{ "symbol": "PHAUSDC", "fetched_at": "2026-04-23T05:16:53.561476", "intervals": { "1h": { "count": 4323, "start_date": "2025-10-25T03:00:00", "end_date": "2026-04-23T05:00:00", "klines": [ { "timestamp": 1761361200000, "datetime": "2025-10-25T03:00:00", "open": 0.0593, "high": 0.0594, "low": 0.0588, "close": 0.0588, "volume": 116217.0, "close_time": 1761364799999, "quote_volume": 6862.7688, "trades": 67, "taker_buy_base": 86597.0, "taker_buy_quote": 5111.5176 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 0.0589, "high": 0.0592, "low": 0.0589, "close": 0.059, "volume": 65482.0, "close_time": 1761368399999, "quote_volume": 3866.8523, "trades": 81, "taker_buy_base": 16519.0, "taker_buy_quote": 974.7389 }, { "timestamp": 1761368400000, "datetime": "2025-10-25T05:00:00", "open": 0.059, "high": 0.0591, "low": 0.0588, "close": 0.0588, "volume": 53932.0, "close_time": 1761371999999, "quote_volume": 3174.3019, "trades": 35, "taker_buy_base": 13709.0, "taker_buy_quote": 807.599 }, { "timestamp": 1761372000000, "datetime": "2025-10-25T06:00:00", "open": 0.0589, "high": 0.0589, "low": 0.0588, "close": 0.0588, "volume": 13088.0, "close_time": 1761375599999, "quote_volume": 770.4867, "trades": 14, "taker_buy_base": 9634.0, "taker_buy_quote": 567.1558 }, { "timestamp": 1761375600000, "datetime": "2025-10-25T07:00:00", "open": 0.0589, "high": 0.0594, "low": 0.0587, "close": 0.0587, "volume": 96038.0, "close_time": 1761379199999, "quote_volume": 5651.0556, "trades": 44, "taker_buy_base": 30169.0, "taker_buy_quote": 1777.8867 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 0.0587, "high": 0.059, "low": 0.0587, "close": 0.059, "volume": 50847.0, "close_time": 1761382799999, "quote_volume": 2996.9061, "trades": 41, "taker_buy_base": 44398.0, "taker_buy_quote": 2616.8445 }, { "timestamp": 1761382800000, "datetime": "2025-10-25T09:00:00", "open": 0.0591, "high": 0.0591, "low": 0.0587, "close": 0.0587, "volume": 46779.0, "close_time": 1761386399999, "quote_volume": 2760.0789, "trades": 55, "taker_buy_base": 33036.0, "taker_buy_quote": 1950.0186 }, { "timestamp": 1761386400000, "datetime": "2025-10-25T10:00:00", "open": 0.0587, "high": 0.0587, "low": 0.0583, "close": 0.0584, "volume": 48442.0, "close_time": 1761389999999, "quote_volume": 2831.8994, "trades": 88, "taker_buy_base": 31184.0, "taker_buy_quote": 1823.2119 }, { "timestamp": 1761390000000, "datetime": "2025-10-25T11:00:00", "open": 0.0584, "high": 0.0586, "low": 0.0582, "close": 0.0585, "volume": 194782.0, "close_time": 1761393599999, "quote_volume": 11377.7343, "trades": 194, "taker_buy_base": 103566.0, "taker_buy_quote": 6056.8403 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 0.0585, "high": 0.0589, "low": 0.0585, "close": 0.0588, "volume": 67792.0, "close_time": 1761397199999, "quote_volume": 3981.3479, "trades": 56, "taker_buy_base": 41087.0, "taker_buy_quote": 2413.1015 }, { "timestamp": 1761397200000, "datetime": "2025-10-25T13:00:00", "open": 0.0586, "high": 0.0587, "low": 0.0585, "close": 0.0587, "volume": 24094.0, "close_time": 1761400799999, "quote_volume": 1412.1252, "trades": 23, "taker_buy_base": 9054.0, "taker_buy_quote": 530.7078 }, { "timestamp": 1761400800000, "datetime": "2025-10-25T14:00:00", "open": 0.0587, "high": 0.0599, "low": 0.0586, "close": 0.0599, "volume": 176494.0, "close_time": 1761404399999, "quote_volume": 10436.9796, "trades": 79, "taker_buy_base": 101098.0, "taker_buy_quote": 5985.7679 }, { "timestamp": 1761404400000, "datetime": "2025-10-25T15:00:00", "open": 0.0597, "high": 0.06, "low": 0.0594, "close": 0.0596, "volume": 37153.0, "close_time": 1761407999999, "quote_volume": 2213.5908, "trades": 38, "taker_buy_base": 17208.0, "taker_buy_quote": 1025.4612 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 0.0598, "high": 0.0602, "low": 0.0598, "close": 0.0598, "volume": 38412.0, "close_time": 1761411599999, "quote_volume": 2301.8487, "trades": 42, "taker_buy_base": 13441.0, "taker_buy_quote": 804.9992 }, { "timestamp": 1761411600000, "datetime": "2025-10-25T17:00:00", "open": 0.0599, "high": 0.0601, "low": 0.0598, "close": 0.0599, "volume": 8374.0, "close_time": 1761415199999, "quote_volume": 502.2105, "trades": 11, "taker_buy_base": 1734.0, "taker_buy_quote": 103.947 }, { "timestamp": 1761415200000, "datetime": "2025-10-25T18:00:00", "open": 0.0599, "high": 0.0613, "low": 0.0598, "close": 0.0606, "volume": 191035.0, "close_time": 1761418799999, "quote_volume": 11577.3576, "trades": 142, "taker_buy_base": 113335.0, "taker_buy_quote": 6876.1367 }, { "timestamp": 1761418800000, "datetime": "2025-10-25T19:00:00", "open": 0.0606, "high": 0.0634, "low": 0.0603, "close": 0.063, "volume": 1585885.0, "close_time": 1761422399999, "quote_volume": 98082.8745, "trades": 469, "taker_buy_base": 776430.0, "taker_buy_quote": 48224.2425 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 0.063, "high": 0.0634, "low": 0.0623, "close": 0.0633, "volume": 880712.0, "close_time": 1761425999999, "quote_volume": 55391.6366, "trades": 234, "taker_buy_base": 493114.0, "taker_buy_quote": 31025.2343 }, { "timestamp": 1761426000000, "datetime": "2025-10-25T21:00:00", "open": 0.0636, "high": 0.064, "low": 0.0624, "close": 0.0632, "volume": 326246.0, "close_time": 1761429599999, "quote_volume": 20714.8063, "trades": 168, "taker_buy_base": 161830.0, "taker_buy_quote": 10276.0566 }, { "timestamp": 1761429600000, "datetime": "2025-10-25T22:00:00", "open": 0.0631, "high": 0.0634, "low": 0.0624, "close": 0.063, "volume": 132949.0, "close_time": 1761433199999, "quote_volume": 8369.9176, "trades": 84, "taker_buy_base": 82624.0, "taker_buy_quote": 5204.963 }, { "timestamp": 1761433200000, "datetime": "2025-10-25T23:00:00", "open": 0.063, "high": 0.0632, "low": 0.0626, "close": 0.0627, "volume": 72157.0, "close_time": 1761436799999, "quote_volume": 4530.7478, "trades": 50, "taker_buy_base": 51593.0, "taker_buy_quote": 3238.0463 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.0628, "high": 0.0633, "low": 0.0626, "close": 0.0633, "volume": 47791.0, "close_time": 1761440399999, "quote_volume": 3002.7905, "trades": 17, "taker_buy_base": 4579.0, "taker_buy_quote": 287.38 }, { "timestamp": 1761440400000, "datetime": "2025-10-26T01:00:00", "open": 0.0632, "high": 0.064, "low": 0.0632, "close": 0.0635, "volume": 82449.0, "close_time": 1761443999999, "quote_volume": 5229.5925, "trades": 15, "taker_buy_base": 48172.0, "taker_buy_quote": 3052.5338 }, { "timestamp": 1761444000000, "datetime": "2025-10-26T02:00:00", "open": 0.0633, "high": 0.0637, "low": 0.0629, "close": 0.0629, "volume": 58257.0, "close_time": 1761447599999, "quote_volume": 3679.074, "trades": 16, "taker_buy_base": 1396.0, "taker_buy_quote": 88.2495 }, { "timestamp": 1761447600000, "datetime": "2025-10-26T03:00:00", "open": 0.0628, "high": 0.0632, "low": 0.0628, "close": 0.0631, "volume": 25093.0, "close_time": 1761451199999, "quote_volume": 1584.5443, "trades": 23, "taker_buy_base": 20207.0, "taker_buy_quote": 1276.3533 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 0.0632, "high": 0.0632, "low": 0.0626, "close": 0.0627, "volume": 57662.0, "close_time": 1761454799999, "quote_volume": 3627.3514, "trades": 36, "taker_buy_base": 332.0, "taker_buy_quote": 20.9824 }, { "timestamp": 1761454800000, "datetime": "2025-10-26T05:00:00", "open": 0.0625, "high": 0.063, "low": 0.0625, "close": 0.063, "volume": 74718.0, "close_time": 1761458399999, "quote_volume": 4676.4346, "trades": 19, "taker_buy_base": 19637.0, "taker_buy_quote": 1233.421 }, { "timestamp": 1761458400000, "datetime": "2025-10-26T06:00:00", "open": 0.0628, "high": 0.063, "low": 0.0628, "close": 0.0628, "volume": 937.0, "close_time": 1761461999999, "quote_volume": 58.9176, "trades": 6, "taker_buy_base": 593.0, "taker_buy_quote": 37.2922 }, { "timestamp": 1761462000000, "datetime": "2025-10-26T07:00:00", "open": 0.0626, "high": 0.0631, "low": 0.0625, "close": 0.063, "volume": 9674.0, "close_time": 1761465599999, "quote_volume": 609.8885, "trades": 9, "taker_buy_base": 8862.0, "taker_buy_quote": 558.9853 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 0.0628, "high": 0.0637, "low": 0.0628, "close": 0.0635, "volume": 48036.0, "close_time": 1761469199999, "quote_volume": 3049.8323, "trades": 25, "taker_buy_base": 46362.0, "taker_buy_quote": 2943.9947 }, { "timestamp": 1761469200000, "datetime": "2025-10-26T09:00:00", "open": 0.0639, "high": 0.0681, "low": 0.0638, "close": 0.0649, "volume": 1520843.0, "close_time": 1761472799999, "quote_volume": 100608.001, "trades": 499, "taker_buy_base": 755853.0, "taker_buy_quote": 49905.4596 }, { "timestamp": 1761472800000, "datetime": "2025-10-26T10:00:00", "open": 0.0653, "high": 0.0671, "low": 0.0651, "close": 0.0654, "volume": 402671.0, "close_time": 1761476399999, "quote_volume": 26615.1855, "trades": 83, "taker_buy_base": 191522.0, "taker_buy_quote": 12655.1737 }, { "timestamp": 1761476400000, "datetime": "2025-10-26T11:00:00", "open": 0.0655, "high": 0.0655, "low": 0.0647, "close": 0.0648, "volume": 234421.0, "close_time": 1761479999999, "quote_volume": 15260.4614, "trades": 45, "taker_buy_base": 63715.0, "taker_buy_quote": 4152.4628 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 0.0651, "high": 0.0658, "low": 0.0641, "close": 0.0642, "volume": 150686.0, "close_time": 1761483599999, "quote_volume": 9767.6708, "trades": 56, "taker_buy_base": 44438.0, "taker_buy_quote": 2897.0893 }, { "timestamp": 1761483600000, "datetime": "2025-10-26T13:00:00", "open": 0.0642, "high": 0.0642, "low": 0.0637, "close": 0.0639, "volume": 118123.0, "close_time": 1761487199999, "quote_volume": 7549.8418, "trades": 25, "taker_buy_base": 85093.0, "taker_buy_quote": 5441.2133 }, { "timestamp": 1761487200000, "datetime": "2025-10-26T14:00:00", "open": 0.0639, "high": 0.0641, "low": 0.0636, "close": 0.0638, "volume": 18066.0, "close_time": 1761490799999, "quote_volume": 1151.738, "trades": 16, "taker_buy_base": 3685.0, "taker_buy_quote": 235.2366 }, { "timestamp": 1761490800000, "datetime": "2025-10-26T15:00:00", "open": 0.0637, "high": 0.0638, "low": 0.0635, "close": 0.0637, "volume": 9499.0, "close_time": 1761494399999, "quote_volume": 604.9824, "trades": 10, "taker_buy_base": 9246.0, "taker_buy_quote": 588.8912 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 0.0634, "high": 0.0636, "low": 0.0629, "close": 0.0633, "volume": 102419.0, "close_time": 1761497999999, "quote_volume": 6470.2879, "trades": 36, "taker_buy_base": 37439.0, "taker_buy_quote": 2375.3064 }, { "timestamp": 1761498000000, "datetime": "2025-10-26T17:00:00", "open": 0.0635, "high": 0.0635, "low": 0.0631, "close": 0.0632, "volume": 63976.0, "close_time": 1761501599999, "quote_volume": 4045.8842, "trades": 21, "taker_buy_base": 19942.0, "taker_buy_quote": 1263.16 }, { "timestamp": 1761501600000, "datetime": "2025-10-26T18:00:00", "open": 0.0633, "high": 0.0639, "low": 0.0633, "close": 0.0634, "volume": 159413.0, "close_time": 1761505199999, "quote_volume": 10141.6548, "trades": 45, "taker_buy_base": 71701.0, "taker_buy_quote": 4568.689 }, { "timestamp": 1761505200000, "datetime": "2025-10-26T19:00:00", "open": 0.0634, "high": 0.0635, "low": 0.0631, "close": 0.0631, "volume": 16207.0, "close_time": 1761508799999, "quote_volume": 1023.9441, "trades": 8, "taker_buy_base": 16127.0, "taker_buy_quote": 1018.8961 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 0.0632, "high": 0.0633, "low": 0.0629, "close": 0.0629, "volume": 14871.0, "close_time": 1761512399999, "quote_volume": 938.8623, "trades": 11, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1761512400000, "datetime": "2025-10-26T21:00:00", "open": 0.0629, "high": 0.0629, "low": 0.0625, "close": 0.0627, "volume": 72066.0, "close_time": 1761515999999, "quote_volume": 4523.9199, "trades": 25, "taker_buy_base": 19346.0, "taker_buy_quote": 1213.1296 }, { "timestamp": 1761516000000, "datetime": "2025-10-26T22:00:00", "open": 0.0636, "high": 0.0637, "low": 0.0632, "close": 0.0636, "volume": 118764.0, "close_time": 1761519599999, "quote_volume": 7535.1231, "trades": 87, "taker_buy_base": 94749.0, "taker_buy_quote": 6009.7453 }, { "timestamp": 1761519600000, "datetime": "2025-10-26T23:00:00", "open": 0.0637, "high": 0.0641, "low": 0.0635, "close": 0.0635, "volume": 64897.0, "close_time": 1761523199999, "quote_volume": 4145.2897, "trades": 67, "taker_buy_base": 31048.0, "taker_buy_quote": 1982.5337 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.0636, "high": 0.0639, "low": 0.0634, "close": 0.0635, "volume": 114521.0, "close_time": 1761526799999, "quote_volume": 7293.5792, "trades": 79, "taker_buy_base": 39195.0, "taker_buy_quote": 2496.3769 }, { "timestamp": 1761526800000, "datetime": "2025-10-27T01:00:00", "open": 0.0634, "high": 0.0641, "low": 0.0634, "close": 0.0641, "volume": 76330.0, "close_time": 1761530399999, "quote_volume": 4869.528, "trades": 50, "taker_buy_base": 28309.0, "taker_buy_quote": 1807.148 }, { "timestamp": 1761530400000, "datetime": "2025-10-27T02:00:00", "open": 0.0641, "high": 0.0669, "low": 0.0639, "close": 0.0658, "volume": 342131.0, "close_time": 1761533999999, "quote_volume": 22436.3176, "trades": 209, "taker_buy_base": 232176.0, "taker_buy_quote": 15208.9942 }, { "timestamp": 1761534000000, "datetime": "2025-10-27T03:00:00", "open": 0.0657, "high": 0.0664, "low": 0.0656, "close": 0.0664, "volume": 279670.0, "close_time": 1761537599999, "quote_volume": 18426.8308, "trades": 104, "taker_buy_base": 92345.0, "taker_buy_quote": 6084.5824 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 0.0666, "high": 0.0671, "low": 0.066, "close": 0.067, "volume": 222831.0, "close_time": 1761541199999, "quote_volume": 14884.0617, "trades": 80, "taker_buy_base": 149048.0, "taker_buy_quote": 9964.6342 }, { "timestamp": 1761541200000, "datetime": "2025-10-27T05:00:00", "open": 0.067, "high": 0.0679, "low": 0.0666, "close": 0.0676, "volume": 178051.0, "close_time": 1761544799999, "quote_volume": 11966.0076, "trades": 76, "taker_buy_base": 66669.0, "taker_buy_quote": 4496.481 }, { "timestamp": 1761544800000, "datetime": "2025-10-27T06:00:00", "open": 0.0675, "high": 0.0682, "low": 0.0669, "close": 0.0671, "volume": 158162.0, "close_time": 1761548399999, "quote_volume": 10665.4919, "trades": 111, "taker_buy_base": 78480.0, "taker_buy_quote": 5291.9346 }, { "timestamp": 1761548400000, "datetime": "2025-10-27T07:00:00", "open": 0.0669, "high": 0.0673, "low": 0.0653, "close": 0.066, "volume": 132865.0, "close_time": 1761551999999, "quote_volume": 8816.0456, "trades": 71, "taker_buy_base": 48175.0, "taker_buy_quote": 3219.3091 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 0.0659, "high": 0.0659, "low": 0.0649, "close": 0.0649, "volume": 98291.0, "close_time": 1761555599999, "quote_volume": 6420.585, "trades": 71, "taker_buy_base": 45233.0, "taker_buy_quote": 2949.5467 }, { "timestamp": 1761555600000, "datetime": "2025-10-27T09:00:00", "open": 0.0648, "high": 0.0648, "low": 0.0638, "close": 0.064, "volume": 69869.0, "close_time": 1761559199999, "quote_volume": 4490.6476, "trades": 65, "taker_buy_base": 24837.0, "taker_buy_quote": 1596.8072 }, { "timestamp": 1761559200000, "datetime": "2025-10-27T10:00:00", "open": 0.064, "high": 0.0642, "low": 0.0638, "close": 0.0641, "volume": 41318.0, "close_time": 1761562799999, "quote_volume": 2644.6562, "trades": 46, "taker_buy_base": 20060.0, "taker_buy_quote": 1283.9285 }, { "timestamp": 1761562800000, "datetime": "2025-10-27T11:00:00", "open": 0.0644, "high": 0.0647, "low": 0.0639, "close": 0.0646, "volume": 27606.0, "close_time": 1761566399999, "quote_volume": 1782.5791, "trades": 16, "taker_buy_base": 19772.0, "taker_buy_quote": 1278.8108 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 0.0648, "high": 0.0648, "low": 0.0634, "close": 0.0637, "volume": 96666.0, "close_time": 1761569999999, "quote_volume": 6181.2816, "trades": 92, "taker_buy_base": 20658.0, "taker_buy_quote": 1321.8048 }, { "timestamp": 1761570000000, "datetime": "2025-10-27T13:00:00", "open": 0.0638, "high": 0.0641, "low": 0.0631, "close": 0.064, "volume": 75709.0, "close_time": 1761573599999, "quote_volume": 4840.5908, "trades": 55, "taker_buy_base": 36520.0, "taker_buy_quote": 2334.1985 }, { "timestamp": 1761573600000, "datetime": "2025-10-27T14:00:00", "open": 0.064, "high": 0.064, "low": 0.063, "close": 0.0631, "volume": 92383.0, "close_time": 1761577199999, "quote_volume": 5857.8123, "trades": 55, "taker_buy_base": 42117.0, "taker_buy_quote": 2675.1828 }, { "timestamp": 1761577200000, "datetime": "2025-10-27T15:00:00", "open": 0.0631, "high": 0.0634, "low": 0.0629, "close": 0.0629, "volume": 59769.0, "close_time": 1761580799999, "quote_volume": 3772.4788, "trades": 58, "taker_buy_base": 24325.0, "taker_buy_quote": 1536.6569 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 0.063, "high": 0.0645, "low": 0.063, "close": 0.0645, "volume": 31121.0, "close_time": 1761584399999, "quote_volume": 1983.9489, "trades": 44, "taker_buy_base": 18041.0, "taker_buy_quote": 1150.4611 }, { "timestamp": 1761584400000, "datetime": "2025-10-27T17:00:00", "open": 0.0644, "high": 0.0656, "low": 0.0643, "close": 0.0656, "volume": 111035.0, "close_time": 1761587999999, "quote_volume": 7220.3208, "trades": 66, "taker_buy_base": 73144.0, "taker_buy_quote": 4762.0271 }, { "timestamp": 1761588000000, "datetime": "2025-10-27T18:00:00", "open": 0.0656, "high": 0.0656, "low": 0.0649, "close": 0.0649, "volume": 50510.0, "close_time": 1761591599999, "quote_volume": 3288.5429, "trades": 53, "taker_buy_base": 22164.0, "taker_buy_quote": 1443.9627 }, { "timestamp": 1761591600000, "datetime": "2025-10-27T19:00:00", "open": 0.0643, "high": 0.0649, "low": 0.0641, "close": 0.0641, "volume": 34967.0, "close_time": 1761595199999, "quote_volume": 2254.9191, "trades": 37, "taker_buy_base": 15316.0, "taker_buy_quote": 987.2805 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 0.0642, "high": 0.0642, "low": 0.0635, "close": 0.0635, "volume": 107799.0, "close_time": 1761598799999, "quote_volume": 6884.0611, "trades": 53, "taker_buy_base": 14465.0, "taker_buy_quote": 922.2969 }, { "timestamp": 1761598800000, "datetime": "2025-10-27T21:00:00", "open": 0.0635, "high": 0.0638, "low": 0.0634, "close": 0.0638, "volume": 40755.0, "close_time": 1761602399999, "quote_volume": 2596.6421, "trades": 23, "taker_buy_base": 28736.0, "taker_buy_quote": 1830.8508 }, { "timestamp": 1761602400000, "datetime": "2025-10-27T22:00:00", "open": 0.0632, "high": 0.0632, "low": 0.0631, "close": 0.0631, "volume": 365.0, "close_time": 1761605999999, "quote_volume": 23.06, "trades": 2, "taker_buy_base": 365.0, "taker_buy_quote": 23.06 }, { "timestamp": 1761606000000, "datetime": "2025-10-27T23:00:00", "open": 0.0627, "high": 0.0627, "low": 0.0623, "close": 0.0626, "volume": 16496.0, "close_time": 1761609599999, "quote_volume": 1031.1869, "trades": 11, "taker_buy_base": 4283.0, "taker_buy_quote": 267.9041 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.0625, "high": 0.0625, "low": 0.0617, "close": 0.0625, "volume": 37283.0, "close_time": 1761613199999, "quote_volume": 2311.0529, "trades": 21, "taker_buy_base": 11270.0, "taker_buy_quote": 697.5814 }, { "timestamp": 1761613200000, "datetime": "2025-10-28T01:00:00", "open": 0.0624, "high": 0.0627, "low": 0.0623, "close": 0.0625, "volume": 4925.0, "close_time": 1761616799999, "quote_volume": 307.2577, "trades": 12, "taker_buy_base": 3176.0, "taker_buy_quote": 198.1201 }, { "timestamp": 1761616800000, "datetime": "2025-10-28T02:00:00", "open": 0.0625, "high": 0.0625, "low": 0.06, "close": 0.0601, "volume": 209031.0, "close_time": 1761620399999, "quote_volume": 12692.0203, "trades": 102, "taker_buy_base": 76610.0, "taker_buy_quote": 4636.53 }, { "timestamp": 1761620400000, "datetime": "2025-10-28T03:00:00", "open": 0.0601, "high": 0.0602, "low": 0.0601, "close": 0.0602, "volume": 568.0, "close_time": 1761623999999, "quote_volume": 34.1603, "trades": 3, "taker_buy_base": 484.0, "taker_buy_quote": 29.1119 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 0.0603, "high": 0.0606, "low": 0.0602, "close": 0.0605, "volume": 180193.0, "close_time": 1761627599999, "quote_volume": 10878.0212, "trades": 38, "taker_buy_base": 134363.0, "taker_buy_quote": 8118.347 }, { "timestamp": 1761627600000, "datetime": "2025-10-28T05:00:00", "open": 0.0605, "high": 0.0606, "low": 0.0594, "close": 0.0597, "volume": 214550.0, "close_time": 1761631199999, "quote_volume": 12796.8796, "trades": 39, "taker_buy_base": 112082.0, "taker_buy_quote": 6687.0719 }, { "timestamp": 1761631200000, "datetime": "2025-10-28T06:00:00", "open": 0.0597, "high": 0.061, "low": 0.0597, "close": 0.061, "volume": 119568.0, "close_time": 1761634799999, "quote_volume": 7195.2065, "trades": 22, "taker_buy_base": 64046.0, "taker_buy_quote": 3880.2161 }, { "timestamp": 1761634800000, "datetime": "2025-10-28T07:00:00", "open": 0.0611, "high": 0.0613, "low": 0.0605, "close": 0.0605, "volume": 68793.0, "close_time": 1761638399999, "quote_volume": 4190.3721, "trades": 33, "taker_buy_base": 63454.0, "taker_buy_quote": 3866.9536 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 0.0606, "high": 0.0616, "low": 0.0605, "close": 0.0612, "volume": 162496.0, "close_time": 1761641999999, "quote_volume": 9880.6378, "trades": 33, "taker_buy_base": 39549.0, "taker_buy_quote": 2402.7699 }, { "timestamp": 1761642000000, "datetime": "2025-10-28T09:00:00", "open": 0.0612, "high": 0.0617, "low": 0.061, "close": 0.0617, "volume": 58667.0, "close_time": 1761645599999, "quote_volume": 3593.0522, "trades": 75, "taker_buy_base": 11676.0, "taker_buy_quote": 715.7513 }, { "timestamp": 1761645600000, "datetime": "2025-10-28T10:00:00", "open": 0.0618, "high": 0.0636, "low": 0.0612, "close": 0.0621, "volume": 261940.0, "close_time": 1761649199999, "quote_volume": 16405.039, "trades": 84, "taker_buy_base": 113136.0, "taker_buy_quote": 7074.1146 }, { "timestamp": 1761649200000, "datetime": "2025-10-28T11:00:00", "open": 0.0622, "high": 0.0623, "low": 0.0617, "close": 0.0619, "volume": 14672.0, "close_time": 1761652799999, "quote_volume": 909.0539, "trades": 11, "taker_buy_base": 12453.0, "taker_buy_quote": 771.3911 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 0.0616, "high": 0.0624, "low": 0.0616, "close": 0.0624, "volume": 53804.0, "close_time": 1761656399999, "quote_volume": 3333.9371, "trades": 13, "taker_buy_base": 49815.0, "taker_buy_quote": 3087.0989 }, { "timestamp": 1761656400000, "datetime": "2025-10-28T13:00:00", "open": 0.0623, "high": 0.0629, "low": 0.062, "close": 0.0628, "volume": 21844.0, "close_time": 1761659999999, "quote_volume": 1359.1676, "trades": 18, "taker_buy_base": 11343.0, "taker_buy_quote": 706.9404 }, { "timestamp": 1761660000000, "datetime": "2025-10-28T14:00:00", "open": 0.0626, "high": 0.0626, "low": 0.0606, "close": 0.0614, "volume": 80923.0, "close_time": 1761663599999, "quote_volume": 4968.5866, "trades": 28, "taker_buy_base": 18711.0, "taker_buy_quote": 1149.4864 }, { "timestamp": 1761663600000, "datetime": "2025-10-28T15:00:00", "open": 0.0618, "high": 0.0621, "low": 0.0611, "close": 0.0613, "volume": 1359.0, "close_time": 1761667199999, "quote_volume": 83.3585, "trades": 5, "taker_buy_base": 1261.0, "taker_buy_quote": 77.3707 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 0.0615, "high": 0.0618, "low": 0.0613, "close": 0.0618, "volume": 10405.0, "close_time": 1761670799999, "quote_volume": 639.612, "trades": 7, "taker_buy_base": 10405.0, "taker_buy_quote": 639.612 }, { "timestamp": 1761670800000, "datetime": "2025-10-28T17:00:00", "open": 0.0617, "high": 0.0617, "low": 0.0615, "close": 0.0615, "volume": 54179.0, "close_time": 1761674399999, "quote_volume": 3342.461, "trades": 9, "taker_buy_base": 2046.0, "taker_buy_quote": 125.8549 }, { "timestamp": 1761674400000, "datetime": "2025-10-28T18:00:00", "open": 0.0615, "high": 0.0617, "low": 0.0613, "close": 0.0613, "volume": 49137.0, "close_time": 1761677999999, "quote_volume": 3022.8185, "trades": 17, "taker_buy_base": 40213.0, "taker_buy_quote": 2475.3614 }, { "timestamp": 1761678000000, "datetime": "2025-10-28T19:00:00", "open": 0.0608, "high": 0.0608, "low": 0.0591, "close": 0.0595, "volume": 120265.0, "close_time": 1761681599999, "quote_volume": 7217.1666, "trades": 43, "taker_buy_base": 56528.0, "taker_buy_quote": 3396.1315 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 0.0591, "high": 0.0593, "low": 0.0577, "close": 0.0584, "volume": 230345.0, "close_time": 1761685199999, "quote_volume": 13451.0593, "trades": 71, "taker_buy_base": 121378.0, "taker_buy_quote": 7100.9825 }, { "timestamp": 1761685200000, "datetime": "2025-10-28T21:00:00", "open": 0.0582, "high": 0.0587, "low": 0.0572, "close": 0.0583, "volume": 138131.0, "close_time": 1761688799999, "quote_volume": 7963.4959, "trades": 50, "taker_buy_base": 15403.0, "taker_buy_quote": 892.2344 }, { "timestamp": 1761688800000, "datetime": "2025-10-28T22:00:00", "open": 0.058, "high": 0.0589, "low": 0.058, "close": 0.0589, "volume": 140661.0, "close_time": 1761692399999, "quote_volume": 8230.8395, "trades": 83, "taker_buy_base": 86783.0, "taker_buy_quote": 5079.6573 }, { "timestamp": 1761692400000, "datetime": "2025-10-28T23:00:00", "open": 0.0588, "high": 0.0589, "low": 0.0586, "close": 0.0586, "volume": 86222.0, "close_time": 1761695999999, "quote_volume": 5063.6909, "trades": 73, "taker_buy_base": 48103.0, "taker_buy_quote": 2825.2419 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.0585, "high": 0.0594, "low": 0.0585, "close": 0.0589, "volume": 56295.0, "close_time": 1761699599999, "quote_volume": 3317.3794, "trades": 64, "taker_buy_base": 30235.0, "taker_buy_quote": 1781.8342 }, { "timestamp": 1761699600000, "datetime": "2025-10-29T01:00:00", "open": 0.0588, "high": 0.0592, "low": 0.0587, "close": 0.0589, "volume": 23454.0, "close_time": 1761703199999, "quote_volume": 1380.0783, "trades": 25, "taker_buy_base": 11407.0, "taker_buy_quote": 670.8963 }, { "timestamp": 1761703200000, "datetime": "2025-10-29T02:00:00", "open": 0.0588, "high": 0.059, "low": 0.0588, "close": 0.059, "volume": 13865.0, "close_time": 1761706799999, "quote_volume": 816.8353, "trades": 13, "taker_buy_base": 7685.0, "taker_buy_quote": 452.7485 }, { "timestamp": 1761706800000, "datetime": "2025-10-29T03:00:00", "open": 0.059, "high": 0.059, "low": 0.0588, "close": 0.0588, "volume": 21935.0, "close_time": 1761710399999, "quote_volume": 1291.6824, "trades": 24, "taker_buy_base": 9471.0, "taker_buy_quote": 558.0173 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 0.0588, "high": 0.0595, "low": 0.0588, "close": 0.0594, "volume": 56258.0, "close_time": 1761713999999, "quote_volume": 3327.9183, "trades": 20, "taker_buy_base": 52806.0, "taker_buy_quote": 3122.8695 }, { "timestamp": 1761714000000, "datetime": "2025-10-29T05:00:00", "open": 0.0594, "high": 0.0595, "low": 0.0587, "close": 0.059, "volume": 43967.0, "close_time": 1761717599999, "quote_volume": 2604.8785, "trades": 56, "taker_buy_base": 16849.0, "taker_buy_quote": 998.9307 }, { "timestamp": 1761717600000, "datetime": "2025-10-29T06:00:00", "open": 0.059, "high": 0.0594, "low": 0.0589, "close": 0.0594, "volume": 81574.0, "close_time": 1761721199999, "quote_volume": 4814.5527, "trades": 88, "taker_buy_base": 35607.0, "taker_buy_quote": 2102.3839 }, { "timestamp": 1761721200000, "datetime": "2025-10-29T07:00:00", "open": 0.0593, "high": 0.0595, "low": 0.059, "close": 0.0592, "volume": 27602.0, "close_time": 1761724799999, "quote_volume": 1634.7458, "trades": 26, "taker_buy_base": 13712.0, "taker_buy_quote": 811.3794 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 0.059, "high": 0.059, "low": 0.0586, "close": 0.0586, "volume": 33182.0, "close_time": 1761728399999, "quote_volume": 1951.6672, "trades": 41, "taker_buy_base": 15363.0, "taker_buy_quote": 902.9281 }, { "timestamp": 1761728400000, "datetime": "2025-10-29T09:00:00", "open": 0.0586, "high": 0.0588, "low": 0.0586, "close": 0.0587, "volume": 12117.0, "close_time": 1761731999999, "quote_volume": 711.8166, "trades": 18, "taker_buy_base": 1655.0, "taker_buy_quote": 97.1807 }, { "timestamp": 1761732000000, "datetime": "2025-10-29T10:00:00", "open": 0.0586, "high": 0.0594, "low": 0.0586, "close": 0.059, "volume": 17132.0, "close_time": 1761735599999, "quote_volume": 1012.4575, "trades": 26, "taker_buy_base": 8299.0, "taker_buy_quote": 490.6146 }, { "timestamp": 1761735600000, "datetime": "2025-10-29T11:00:00", "open": 0.0589, "high": 0.0603, "low": 0.0589, "close": 0.0603, "volume": 139171.0, "close_time": 1761739199999, "quote_volume": 8340.7234, "trades": 46, "taker_buy_base": 92510.0, "taker_buy_quote": 5551.0742 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 0.0601, "high": 0.0602, "low": 0.0596, "close": 0.0602, "volume": 27326.0, "close_time": 1761742799999, "quote_volume": 1634.6484, "trades": 26, "taker_buy_base": 12510.0, "taker_buy_quote": 747.8307 }, { "timestamp": 1761742800000, "datetime": "2025-10-29T13:00:00", "open": 0.06, "high": 0.0603, "low": 0.0598, "close": 0.0599, "volume": 248942.0, "close_time": 1761746399999, "quote_volume": 14970.6199, "trades": 56, "taker_buy_base": 81286.0, "taker_buy_quote": 4896.2751 }, { "timestamp": 1761746400000, "datetime": "2025-10-29T14:00:00", "open": 0.0599, "high": 0.0599, "low": 0.0594, "close": 0.0597, "volume": 28860.0, "close_time": 1761749999999, "quote_volume": 1722.9293, "trades": 29, "taker_buy_base": 6506.0, "taker_buy_quote": 388.2335 }, { "timestamp": 1761750000000, "datetime": "2025-10-29T15:00:00", "open": 0.0593, "high": 0.0593, "low": 0.0579, "close": 0.0583, "volume": 52161.0, "close_time": 1761753599999, "quote_volume": 3042.2229, "trades": 30, "taker_buy_base": 39975.0, "taker_buy_quote": 2330.7547 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 0.0579, "high": 0.0586, "low": 0.0577, "close": 0.0579, "volume": 185149.0, "close_time": 1761757199999, "quote_volume": 10731.5396, "trades": 78, "taker_buy_base": 55090.0, "taker_buy_quote": 3211.3831 }, { "timestamp": 1761757200000, "datetime": "2025-10-29T17:00:00", "open": 0.058, "high": 0.0597, "low": 0.058, "close": 0.0597, "volume": 96897.0, "close_time": 1761760799999, "quote_volume": 5719.657, "trades": 55, "taker_buy_base": 81984.0, "taker_buy_quote": 4845.8685 }, { "timestamp": 1761760800000, "datetime": "2025-10-29T18:00:00", "open": 0.0597, "high": 0.0601, "low": 0.0566, "close": 0.0589, "volume": 299763.0, "close_time": 1761764399999, "quote_volume": 17492.4672, "trades": 188, "taker_buy_base": 91430.0, "taker_buy_quote": 5326.008 }, { "timestamp": 1761764400000, "datetime": "2025-10-29T19:00:00", "open": 0.0588, "high": 0.0598, "low": 0.0586, "close": 0.0598, "volume": 83959.0, "close_time": 1761767999999, "quote_volume": 4991.5607, "trades": 70, "taker_buy_base": 66117.0, "taker_buy_quote": 3937.0365 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 0.0599, "high": 0.0605, "low": 0.0593, "close": 0.0604, "volume": 107186.0, "close_time": 1761771599999, "quote_volume": 6422.7693, "trades": 122, "taker_buy_base": 57205.0, "taker_buy_quote": 3433.035 }, { "timestamp": 1761771600000, "datetime": "2025-10-29T21:00:00", "open": 0.0605, "high": 0.0605, "low": 0.0601, "close": 0.0603, "volume": 55894.0, "close_time": 1761775199999, "quote_volume": 3365.3535, "trades": 35, "taker_buy_base": 2800.0, "taker_buy_quote": 168.7035 }, { "timestamp": 1761775200000, "datetime": "2025-10-29T22:00:00", "open": 0.0598, "high": 0.0598, "low": 0.0596, "close": 0.0598, "volume": 141545.0, "close_time": 1761778799999, "quote_volume": 8447.2517, "trades": 30, "taker_buy_base": 2055.0, "taker_buy_quote": 122.889 }, { "timestamp": 1761778800000, "datetime": "2025-10-29T23:00:00", "open": 0.0593, "high": 0.0593, "low": 0.0585, "close": 0.0586, "volume": 15655.0, "close_time": 1761782399999, "quote_volume": 920.72, "trades": 20, "taker_buy_base": 13108.0, "taker_buy_quote": 770.9617 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.0586, "high": 0.0591, "low": 0.0582, "close": 0.0591, "volume": 23232.0, "close_time": 1761785999999, "quote_volume": 1366.045, "trades": 16, "taker_buy_base": 22720.0, "taker_buy_quote": 1336.1442 }, { "timestamp": 1761786000000, "datetime": "2025-10-30T01:00:00", "open": 0.0586, "high": 0.0587, "low": 0.0586, "close": 0.0587, "volume": 17138.0, "close_time": 1761789599999, "quote_volume": 1004.6272, "trades": 8, "taker_buy_base": 3404.0, "taker_buy_quote": 199.8148 }, { "timestamp": 1761789600000, "datetime": "2025-10-30T02:00:00", "open": 0.0587, "high": 0.0593, "low": 0.0587, "close": 0.0592, "volume": 44116.0, "close_time": 1761793199999, "quote_volume": 2610.7919, "trades": 9, "taker_buy_base": 44116.0, "taker_buy_quote": 2610.7919 }, { "timestamp": 1761793200000, "datetime": "2025-10-30T03:00:00", "open": 0.0589, "high": 0.0589, "low": 0.0585, "close": 0.0587, "volume": 28689.0, "close_time": 1761796799999, "quote_volume": 1682.5558, "trades": 22, "taker_buy_base": 15179.0, "taker_buy_quote": 890.8443 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 0.0585, "high": 0.0585, "low": 0.0561, "close": 0.0567, "volume": 197120.0, "close_time": 1761800399999, "quote_volume": 11217.0534, "trades": 75, "taker_buy_base": 44128.0, "taker_buy_quote": 2512.3592 }, { "timestamp": 1761800400000, "datetime": "2025-10-30T05:00:00", "open": 0.0568, "high": 0.0579, "low": 0.0563, "close": 0.0579, "volume": 26416.0, "close_time": 1761803999999, "quote_volume": 1508.579, "trades": 23, "taker_buy_base": 22690.0, "taker_buy_quote": 1297.3736 }, { "timestamp": 1761804000000, "datetime": "2025-10-30T06:00:00", "open": 0.0572, "high": 0.058, "low": 0.0571, "close": 0.0579, "volume": 57714.0, "close_time": 1761807599999, "quote_volume": 3337.5286, "trades": 20, "taker_buy_base": 53167.0, "taker_buy_quote": 3075.8068 }, { "timestamp": 1761807600000, "datetime": "2025-10-30T07:00:00", "open": 0.0576, "high": 0.0582, "low": 0.0576, "close": 0.058, "volume": 8645.0, "close_time": 1761811199999, "quote_volume": 500.8118, "trades": 16, "taker_buy_base": 7482.0, "taker_buy_quote": 433.3039 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 0.0577, "high": 0.0577, "low": 0.0571, "close": 0.0572, "volume": 71852.0, "close_time": 1761814799999, "quote_volume": 4121.1049, "trades": 26, "taker_buy_base": 50811.0, "taker_buy_quote": 2912.9381 }, { "timestamp": 1761814800000, "datetime": "2025-10-30T09:00:00", "open": 0.0569, "high": 0.0569, "low": 0.0562, "close": 0.0562, "volume": 54947.0, "close_time": 1761818399999, "quote_volume": 3091.0629, "trades": 17, "taker_buy_base": 1801.0, "taker_buy_quote": 102.1165 }, { "timestamp": 1761818400000, "datetime": "2025-10-30T10:00:00", "open": 0.056, "high": 0.0563, "low": 0.0554, "close": 0.0558, "volume": 161038.0, "close_time": 1761821999999, "quote_volume": 9011.442, "trades": 48, "taker_buy_base": 55084.0, "taker_buy_quote": 3093.7355 }, { "timestamp": 1761822000000, "datetime": "2025-10-30T11:00:00", "open": 0.056, "high": 0.0563, "low": 0.0558, "close": 0.0558, "volume": 44971.0, "close_time": 1761825599999, "quote_volume": 2519.768, "trades": 16, "taker_buy_base": 28186.0, "taker_buy_quote": 1579.3028 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 0.0558, "high": 0.0558, "low": 0.0547, "close": 0.0552, "volume": 58622.0, "close_time": 1761829199999, "quote_volume": 3228.6233, "trades": 28, "taker_buy_base": 22400.0, "taker_buy_quote": 1235.3021 }, { "timestamp": 1761829200000, "datetime": "2025-10-30T13:00:00", "open": 0.0551, "high": 0.0553, "low": 0.0538, "close": 0.0538, "volume": 284638.0, "close_time": 1761832799999, "quote_volume": 15502.7046, "trades": 69, "taker_buy_base": 59123.0, "taker_buy_quote": 3237.5307 }, { "timestamp": 1761832800000, "datetime": "2025-10-30T14:00:00", "open": 0.0541, "high": 0.0541, "low": 0.0538, "close": 0.054, "volume": 44367.0, "close_time": 1761836399999, "quote_volume": 2394.6953, "trades": 17, "taker_buy_base": 35051.0, "taker_buy_quote": 1891.8223 }, { "timestamp": 1761836400000, "datetime": "2025-10-30T15:00:00", "open": 0.0541, "high": 0.0541, "low": 0.053, "close": 0.0533, "volume": 103466.0, "close_time": 1761839999999, "quote_volume": 5522.3055, "trades": 52, "taker_buy_base": 66661.0, "taker_buy_quote": 3558.4631 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 0.053, "high": 0.0535, "low": 0.0529, "close": 0.0532, "volume": 30834.0, "close_time": 1761843599999, "quote_volume": 1638.2286, "trades": 26, "taker_buy_base": 18396.0, "taker_buy_quote": 976.7716 }, { "timestamp": 1761843600000, "datetime": "2025-10-30T17:00:00", "open": 0.0527, "high": 0.053, "low": 0.0517, "close": 0.0529, "volume": 38324.0, "close_time": 1761847199999, "quote_volume": 2008.7598, "trades": 32, "taker_buy_base": 20073.0, "taker_buy_quote": 1054.4554 }, { "timestamp": 1761847200000, "datetime": "2025-10-30T18:00:00", "open": 0.053, "high": 0.0534, "low": 0.0526, "close": 0.053, "volume": 102212.0, "close_time": 1761850799999, "quote_volume": 5398.7815, "trades": 41, "taker_buy_base": 93333.0, "taker_buy_quote": 4929.5916 }, { "timestamp": 1761850800000, "datetime": "2025-10-30T19:00:00", "open": 0.0527, "high": 0.0532, "low": 0.0526, "close": 0.0526, "volume": 51598.0, "close_time": 1761854399999, "quote_volume": 2732.5416, "trades": 29, "taker_buy_base": 28613.0, "taker_buy_quote": 1516.2236 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 0.0528, "high": 0.0533, "low": 0.0528, "close": 0.0532, "volume": 101675.0, "close_time": 1761857999999, "quote_volume": 5381.919, "trades": 30, "taker_buy_base": 21209.0, "taker_buy_quote": 1124.4901 }, { "timestamp": 1761858000000, "datetime": "2025-10-30T21:00:00", "open": 0.0531, "high": 0.0539, "low": 0.0531, "close": 0.0536, "volume": 16721.0, "close_time": 1761861599999, "quote_volume": 894.0162, "trades": 22, "taker_buy_base": 8561.0, "taker_buy_quote": 459.2724 }, { "timestamp": 1761861600000, "datetime": "2025-10-30T22:00:00", "open": 0.0538, "high": 0.0539, "low": 0.0537, "close": 0.0538, "volume": 27998.0, "close_time": 1761865199999, "quote_volume": 1506.036, "trades": 22, "taker_buy_base": 20998.0, "taker_buy_quote": 1129.436 }, { "timestamp": 1761865200000, "datetime": "2025-10-30T23:00:00", "open": 0.0538, "high": 0.0543, "low": 0.0537, "close": 0.0543, "volume": 58972.0, "close_time": 1761868799999, "quote_volume": 3181.9934, "trades": 38, "taker_buy_base": 47679.0, "taker_buy_quote": 2572.3021 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.0543, "high": 0.0549, "low": 0.0543, "close": 0.0549, "volume": 154483.0, "close_time": 1761872399999, "quote_volume": 8430.1038, "trades": 75, "taker_buy_base": 119759.0, "taker_buy_quote": 6539.1434 }, { "timestamp": 1761872400000, "datetime": "2025-10-31T01:00:00", "open": 0.0551, "high": 0.0552, "low": 0.0551, "close": 0.0552, "volume": 26141.0, "close_time": 1761875999999, "quote_volume": 1442.3177, "trades": 26, "taker_buy_base": 7035.0, "taker_buy_quote": 388.192 }, { "timestamp": 1761876000000, "datetime": "2025-10-31T02:00:00", "open": 0.0552, "high": 0.0554, "low": 0.055, "close": 0.0554, "volume": 51179.0, "close_time": 1761879599999, "quote_volume": 2821.2851, "trades": 34, "taker_buy_base": 25709.0, "taker_buy_quote": 1415.8796 }, { "timestamp": 1761879600000, "datetime": "2025-10-31T03:00:00", "open": 0.0552, "high": 0.0553, "low": 0.0548, "close": 0.0549, "volume": 28185.0, "close_time": 1761883199999, "quote_volume": 1550.4045, "trades": 28, "taker_buy_base": 12294.0, "taker_buy_quote": 676.0575 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 0.0549, "high": 0.0555, "low": 0.0549, "close": 0.0554, "volume": 28409.0, "close_time": 1761886799999, "quote_volume": 1570.7822, "trades": 28, "taker_buy_base": 10648.0, "taker_buy_quote": 588.2928 }, { "timestamp": 1761886800000, "datetime": "2025-10-31T05:00:00", "open": 0.0552, "high": 0.0555, "low": 0.0551, "close": 0.0551, "volume": 53382.0, "close_time": 1761890399999, "quote_volume": 2950.6498, "trades": 41, "taker_buy_base": 25274.0, "taker_buy_quote": 1397.0732 }, { "timestamp": 1761890400000, "datetime": "2025-10-31T06:00:00", "open": 0.0551, "high": 0.0551, "low": 0.0543, "close": 0.0547, "volume": 142387.0, "close_time": 1761893999999, "quote_volume": 7773.7753, "trades": 73, "taker_buy_base": 63716.0, "taker_buy_quote": 3486.6794 }, { "timestamp": 1761894000000, "datetime": "2025-10-31T07:00:00", "open": 0.0547, "high": 0.055, "low": 0.0547, "close": 0.0547, "volume": 45774.0, "close_time": 1761897599999, "quote_volume": 2511.8115, "trades": 55, "taker_buy_base": 26527.0, "taker_buy_quote": 1455.9797 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 0.0547, "high": 0.055, "low": 0.0545, "close": 0.055, "volume": 140104.0, "close_time": 1761901199999, "quote_volume": 7665.421, "trades": 69, "taker_buy_base": 60313.0, "taker_buy_quote": 3304.2503 }, { "timestamp": 1761901200000, "datetime": "2025-10-31T09:00:00", "open": 0.055, "high": 0.0551, "low": 0.0547, "close": 0.0548, "volume": 47505.0, "close_time": 1761904799999, "quote_volume": 2606.0307, "trades": 46, "taker_buy_base": 25962.0, "taker_buy_quote": 1424.9911 }, { "timestamp": 1761904800000, "datetime": "2025-10-31T10:00:00", "open": 0.0549, "high": 0.055, "low": 0.0548, "close": 0.0548, "volume": 24798.0, "close_time": 1761908399999, "quote_volume": 1360.7967, "trades": 31, "taker_buy_base": 10619.0, "taker_buy_quote": 582.7636 }, { "timestamp": 1761908400000, "datetime": "2025-10-31T11:00:00", "open": 0.0547, "high": 0.0554, "low": 0.0545, "close": 0.0554, "volume": 87642.0, "close_time": 1761911999999, "quote_volume": 4822.6272, "trades": 68, "taker_buy_base": 62308.0, "taker_buy_quote": 3432.3409 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 0.0555, "high": 0.0556, "low": 0.0551, "close": 0.0551, "volume": 37448.0, "close_time": 1761915599999, "quote_volume": 2073.1814, "trades": 34, "taker_buy_base": 11409.0, "taker_buy_quote": 631.1645 }, { "timestamp": 1761915600000, "datetime": "2025-10-31T13:00:00", "open": 0.0551, "high": 0.0554, "low": 0.0547, "close": 0.0553, "volume": 111120.0, "close_time": 1761919199999, "quote_volume": 6142.1651, "trades": 59, "taker_buy_base": 85353.0, "taker_buy_quote": 4723.2613 }, { "timestamp": 1761919200000, "datetime": "2025-10-31T14:00:00", "open": 0.0553, "high": 0.0557, "low": 0.055, "close": 0.0557, "volume": 134676.0, "close_time": 1761922799999, "quote_volume": 7453.033, "trades": 99, "taker_buy_base": 85012.0, "taker_buy_quote": 4706.8306 }, { "timestamp": 1761922800000, "datetime": "2025-10-31T15:00:00", "open": 0.0557, "high": 0.0559, "low": 0.0552, "close": 0.0552, "volume": 78491.0, "close_time": 1761926399999, "quote_volume": 4358.773, "trades": 59, "taker_buy_base": 43762.0, "taker_buy_quote": 2430.2477 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 0.0552, "high": 0.0552, "low": 0.0543, "close": 0.0543, "volume": 203976.0, "close_time": 1761929999999, "quote_volume": 11158.318, "trades": 81, "taker_buy_base": 39547.0, "taker_buy_quote": 2172.5852 }, { "timestamp": 1761930000000, "datetime": "2025-10-31T17:00:00", "open": 0.0539, "high": 0.0543, "low": 0.0536, "close": 0.0541, "volume": 52490.0, "close_time": 1761933599999, "quote_volume": 2834.2812, "trades": 51, "taker_buy_base": 30844.0, "taker_buy_quote": 1664.2533 }, { "timestamp": 1761933600000, "datetime": "2025-10-31T18:00:00", "open": 0.0542, "high": 0.0548, "low": 0.0539, "close": 0.0545, "volume": 77565.0, "close_time": 1761937199999, "quote_volume": 4191.4517, "trades": 41, "taker_buy_base": 66189.0, "taker_buy_quote": 3572.1615 }, { "timestamp": 1761937200000, "datetime": "2025-10-31T19:00:00", "open": 0.0542, "high": 0.0555, "low": 0.0542, "close": 0.0554, "volume": 134800.0, "close_time": 1761940799999, "quote_volume": 7427.5281, "trades": 74, "taker_buy_base": 108094.0, "taker_buy_quote": 5957.1408 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 0.0554, "high": 0.0554, "low": 0.0547, "close": 0.0547, "volume": 20030.0, "close_time": 1761944399999, "quote_volume": 1103.5181, "trades": 25, "taker_buy_base": 6483.0, "taker_buy_quote": 357.2372 }, { "timestamp": 1761944400000, "datetime": "2025-10-31T21:00:00", "open": 0.0547, "high": 0.0547, "low": 0.0545, "close": 0.0546, "volume": 65950.0, "close_time": 1761947999999, "quote_volume": 3595.7622, "trades": 21, "taker_buy_base": 9464.0, "taker_buy_quote": 516.8052 }, { "timestamp": 1761948000000, "datetime": "2025-10-31T22:00:00", "open": 0.0546, "high": 0.0548, "low": 0.0545, "close": 0.0546, "volume": 28300.0, "close_time": 1761951599999, "quote_volume": 1546.3801, "trades": 26, "taker_buy_base": 25002.0, "taker_buy_quote": 1366.3093 }, { "timestamp": 1761951600000, "datetime": "2025-10-31T23:00:00", "open": 0.0546, "high": 0.0546, "low": 0.0546, "close": 0.0546, "volume": 13648.0, "close_time": 1761955199999, "quote_volume": 745.1808, "trades": 13, "taker_buy_base": 13648.0, "taker_buy_quote": 745.1808 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.0545, "high": 0.0548, "low": 0.0545, "close": 0.0548, "volume": 24115.0, "close_time": 1761958799999, "quote_volume": 1318.7535, "trades": 12, "taker_buy_base": 4740.0, "taker_buy_quote": 258.4372 }, { "timestamp": 1761958800000, "datetime": "2025-11-01T01:00:00", "open": 0.0548, "high": 0.055, "low": 0.0546, "close": 0.0547, "volume": 10956.0, "close_time": 1761962399999, "quote_volume": 600.408, "trades": 11, "taker_buy_base": 4433.0, "taker_buy_quote": 242.6308 }, { "timestamp": 1761962400000, "datetime": "2025-11-01T02:00:00", "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 3789.0, "close_time": 1761965999999, "quote_volume": 204.9849, "trades": 2, "taker_buy_base": 3696.0, "taker_buy_quote": 199.9536 }, { "timestamp": 1761966000000, "datetime": "2025-11-01T03:00:00", "open": 0.0551, "high": 0.0556, "low": 0.0549, "close": 0.0556, "volume": 16743.0, "close_time": 1761969599999, "quote_volume": 923.5425, "trades": 17, "taker_buy_base": 10715.0, "taker_buy_quote": 592.5898 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 0.0553, "high": 0.0555, "low": 0.0551, "close": 0.0554, "volume": 68833.0, "close_time": 1761973199999, "quote_volume": 3809.9473, "trades": 23, "taker_buy_base": 62710.0, "taker_buy_quote": 3472.0792 }, { "timestamp": 1761973200000, "datetime": "2025-11-01T05:00:00", "open": 0.0551, "high": 0.0553, "low": 0.0551, "close": 0.0551, "volume": 8741.0, "close_time": 1761976799999, "quote_volume": 482.3523, "trades": 6, "taker_buy_base": 3314.0, "taker_buy_quote": 182.6014 }, { "timestamp": 1761976800000, "datetime": "2025-11-01T06:00:00", "open": 0.0549, "high": 0.055, "low": 0.0549, "close": 0.055, "volume": 1293.0, "close_time": 1761980399999, "quote_volume": 71.0219, "trades": 2, "taker_buy_base": 362.0, "taker_buy_quote": 19.91 }, { "timestamp": 1761980400000, "datetime": "2025-11-01T07:00:00", "open": 0.055, "high": 0.0557, "low": 0.055, "close": 0.0557, "volume": 8366.0, "close_time": 1761983999999, "quote_volume": 463.3891, "trades": 12, "taker_buy_base": 5479.0, "taker_buy_quote": 303.7363 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 0.0559, "high": 0.0572, "low": 0.0556, "close": 0.0571, "volume": 388410.0, "close_time": 1761987599999, "quote_volume": 22037.9713, "trades": 76, "taker_buy_base": 112345.0, "taker_buy_quote": 6374.2593 }, { "timestamp": 1761987600000, "datetime": "2025-11-01T09:00:00", "open": 0.0571, "high": 0.0571, "low": 0.0566, "close": 0.0569, "volume": 63127.0, "close_time": 1761991199999, "quote_volume": 3586.1657, "trades": 24, "taker_buy_base": 51486.0, "taker_buy_quote": 2925.3016 }, { "timestamp": 1761991200000, "datetime": "2025-11-01T10:00:00", "open": 0.0566, "high": 0.0566, "low": 0.0563, "close": 0.0563, "volume": 22212.0, "close_time": 1761994799999, "quote_volume": 1253.3658, "trades": 22, "taker_buy_base": 22212.0, "taker_buy_quote": 1253.3658 }, { "timestamp": 1761994800000, "datetime": "2025-11-01T11:00:00", "open": 0.0563, "high": 0.0568, "low": 0.0562, "close": 0.0564, "volume": 6502.0, "close_time": 1761998399999, "quote_volume": 367.2629, "trades": 8, "taker_buy_base": 4889.0, "taker_buy_quote": 276.1865 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 0.0565, "high": 0.0565, "low": 0.0565, "close": 0.0565, "volume": 6302.0, "close_time": 1762001999999, "quote_volume": 356.063, "trades": 4, "taker_buy_base": 3536.0, "taker_buy_quote": 199.784 }, { "timestamp": 1762002000000, "datetime": "2025-11-01T13:00:00", "open": 0.0567, "high": 0.0567, "low": 0.056, "close": 0.0561, "volume": 19877.0, "close_time": 1762005599999, "quote_volume": 1119.57, "trades": 17, "taker_buy_base": 5978.0, "taker_buy_quote": 335.652 }, { "timestamp": 1762005600000, "datetime": "2025-11-01T14:00:00", "open": 0.0562, "high": 0.0562, "low": 0.0556, "close": 0.0558, "volume": 67065.0, "close_time": 1762009199999, "quote_volume": 3748.6933, "trades": 25, "taker_buy_base": 13470.0, "taker_buy_quote": 752.8462 }, { "timestamp": 1762009200000, "datetime": "2025-11-01T15:00:00", "open": 0.056, "high": 0.0566, "low": 0.056, "close": 0.0564, "volume": 17295.0, "close_time": 1762012799999, "quote_volume": 973.0318, "trades": 14, "taker_buy_base": 2082.0, "taker_buy_quote": 117.6683 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 0.0565, "high": 0.0573, "low": 0.0565, "close": 0.057, "volume": 33388.0, "close_time": 1762016399999, "quote_volume": 1901.773, "trades": 22, "taker_buy_base": 25109.0, "taker_buy_quote": 1430.8304 }, { "timestamp": 1762016400000, "datetime": "2025-11-01T17:00:00", "open": 0.057, "high": 0.057, "low": 0.0567, "close": 0.0567, "volume": 9106.0, "close_time": 1762019999999, "quote_volume": 517.1633, "trades": 9, "taker_buy_base": 6555.0, "taker_buy_quote": 372.5216 }, { "timestamp": 1762020000000, "datetime": "2025-11-01T18:00:00", "open": 0.0569, "high": 0.0571, "low": 0.0568, "close": 0.0571, "volume": 12896.0, "close_time": 1762023599999, "quote_volume": 733.5304, "trades": 9, "taker_buy_base": 10896.0, "taker_buy_quote": 619.6304 }, { "timestamp": 1762023600000, "datetime": "2025-11-01T19:00:00", "open": 0.0571, "high": 0.0575, "low": 0.0569, "close": 0.0575, "volume": 81702.0, "close_time": 1762027199999, "quote_volume": 4650.4352, "trades": 10, "taker_buy_base": 1415.0, "taker_buy_quote": 81.3269 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 0.0574, "high": 0.058, "low": 0.0574, "close": 0.0576, "volume": 108256.0, "close_time": 1762030799999, "quote_volume": 6252.0845, "trades": 34, "taker_buy_base": 77988.0, "taker_buy_quote": 4502.4151 }, { "timestamp": 1762030800000, "datetime": "2025-11-01T21:00:00", "open": 0.0576, "high": 0.0584, "low": 0.0572, "close": 0.0572, "volume": 68078.0, "close_time": 1762034399999, "quote_volume": 3920.7635, "trades": 28, "taker_buy_base": 7660.0, "taker_buy_quote": 445.4049 }, { "timestamp": 1762034400000, "datetime": "2025-11-01T22:00:00", "open": 0.0572, "high": 0.0575, "low": 0.0571, "close": 0.0572, "volume": 42117.0, "close_time": 1762037999999, "quote_volume": 2410.6808, "trades": 36, "taker_buy_base": 21643.0, "taker_buy_quote": 1238.5587 }, { "timestamp": 1762038000000, "datetime": "2025-11-01T23:00:00", "open": 0.0573, "high": 0.0587, "low": 0.0573, "close": 0.0585, "volume": 425600.0, "close_time": 1762041599999, "quote_volume": 24643.7783, "trades": 132, "taker_buy_base": 300889.0, "taker_buy_quote": 17408.587 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.0585, "high": 0.0585, "low": 0.058, "close": 0.0582, "volume": 69508.0, "close_time": 1762045199999, "quote_volume": 4047.7517, "trades": 59, "taker_buy_base": 29911.0, "taker_buy_quote": 1742.3509 }, { "timestamp": 1762045200000, "datetime": "2025-11-02T01:00:00", "open": 0.058, "high": 0.0582, "low": 0.0577, "close": 0.0577, "volume": 62164.0, "close_time": 1762048799999, "quote_volume": 3603.0826, "trades": 59, "taker_buy_base": 37157.0, "taker_buy_quote": 2153.9923 }, { "timestamp": 1762048800000, "datetime": "2025-11-02T02:00:00", "open": 0.0576, "high": 0.0578, "low": 0.0573, "close": 0.0573, "volume": 27016.0, "close_time": 1762052399999, "quote_volume": 1555.9134, "trades": 25, "taker_buy_base": 12367.0, "taker_buy_quote": 711.4182 }, { "timestamp": 1762052400000, "datetime": "2025-11-02T03:00:00", "open": 0.0573, "high": 0.0575, "low": 0.0571, "close": 0.0571, "volume": 33399.0, "close_time": 1762055999999, "quote_volume": 1910.2714, "trades": 24, "taker_buy_base": 11650.0, "taker_buy_quote": 667.2099 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 0.0572, "high": 0.0587, "low": 0.0571, "close": 0.0587, "volume": 79229.0, "close_time": 1762059599999, "quote_volume": 4578.6991, "trades": 93, "taker_buy_base": 43221.0, "taker_buy_quote": 2499.0557 }, { "timestamp": 1762059600000, "datetime": "2025-11-02T05:00:00", "open": 0.0587, "high": 0.059, "low": 0.0582, "close": 0.059, "volume": 83699.0, "close_time": 1762063199999, "quote_volume": 4897.8825, "trades": 46, "taker_buy_base": 38010.0, "taker_buy_quote": 2222.1579 }, { "timestamp": 1762063200000, "datetime": "2025-11-02T06:00:00", "open": 0.0588, "high": 0.0599, "low": 0.0587, "close": 0.0596, "volume": 185616.0, "close_time": 1762066799999, "quote_volume": 11011.2225, "trades": 87, "taker_buy_base": 73529.0, "taker_buy_quote": 4367.6231 }, { "timestamp": 1762066800000, "datetime": "2025-11-02T07:00:00", "open": 0.0596, "high": 0.061, "low": 0.0595, "close": 0.0606, "volume": 285363.0, "close_time": 1762070399999, "quote_volume": 17266.9529, "trades": 96, "taker_buy_base": 135770.0, "taker_buy_quote": 8222.2495 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 0.0607, "high": 0.0616, "low": 0.0603, "close": 0.0606, "volume": 396966.0, "close_time": 1762073999999, "quote_volume": 24138.6023, "trades": 128, "taker_buy_base": 146571.0, "taker_buy_quote": 8908.281 }, { "timestamp": 1762074000000, "datetime": "2025-11-02T09:00:00", "open": 0.0606, "high": 0.0606, "low": 0.0594, "close": 0.0594, "volume": 146926.0, "close_time": 1762077599999, "quote_volume": 8819.2112, "trades": 63, "taker_buy_base": 83357.0, "taker_buy_quote": 5007.2461 }, { "timestamp": 1762077600000, "datetime": "2025-11-02T10:00:00", "open": 0.0595, "high": 0.06, "low": 0.0592, "close": 0.0595, "volume": 269778.0, "close_time": 1762081199999, "quote_volume": 16041.9907, "trades": 51, "taker_buy_base": 81754.0, "taker_buy_quote": 4880.3289 }, { "timestamp": 1762081200000, "datetime": "2025-11-02T11:00:00", "open": 0.0597, "high": 0.0598, "low": 0.0594, "close": 0.0598, "volume": 57384.0, "close_time": 1762084799999, "quote_volume": 3427.2311, "trades": 37, "taker_buy_base": 48127.0, "taker_buy_quote": 2874.7464 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 0.0599, "high": 0.0624, "low": 0.0597, "close": 0.0618, "volume": 554296.0, "close_time": 1762088399999, "quote_volume": 34086.0993, "trades": 132, "taker_buy_base": 317780.0, "taker_buy_quote": 19535.5838 }, { "timestamp": 1762088400000, "datetime": "2025-11-02T13:00:00", "open": 0.0618, "high": 0.069, "low": 0.0615, "close": 0.0622, "volume": 2501051.0, "close_time": 1762091999999, "quote_volume": 160383.0307, "trades": 768, "taker_buy_base": 1044505.0, "taker_buy_quote": 67327.9334 }, { "timestamp": 1762092000000, "datetime": "2025-11-02T14:00:00", "open": 0.0619, "high": 0.0631, "low": 0.0581, "close": 0.0584, "volume": 1164734.0, "close_time": 1762095599999, "quote_volume": 70452.3482, "trades": 310, "taker_buy_base": 608927.0, "taker_buy_quote": 36823.5032 }, { "timestamp": 1762095600000, "datetime": "2025-11-02T15:00:00", "open": 0.0584, "high": 0.0594, "low": 0.057, "close": 0.0584, "volume": 642337.0, "close_time": 1762099199999, "quote_volume": 37508.1072, "trades": 270, "taker_buy_base": 248133.0, "taker_buy_quote": 14510.484 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 0.0582, "high": 0.0617, "low": 0.0579, "close": 0.0609, "volume": 408210.0, "close_time": 1762102799999, "quote_volume": 24431.2195, "trades": 188, "taker_buy_base": 237289.0, "taker_buy_quote": 14176.873 }, { "timestamp": 1762102800000, "datetime": "2025-11-02T17:00:00", "open": 0.0607, "high": 0.0608, "low": 0.0596, "close": 0.06, "volume": 257070.0, "close_time": 1762106399999, "quote_volume": 15457.6164, "trades": 120, "taker_buy_base": 125978.0, "taker_buy_quote": 7563.0048 }, { "timestamp": 1762106400000, "datetime": "2025-11-02T18:00:00", "open": 0.06, "high": 0.061, "low": 0.0596, "close": 0.06, "volume": 295426.0, "close_time": 1762109999999, "quote_volume": 17809.191, "trades": 137, "taker_buy_base": 78476.0, "taker_buy_quote": 4748.2516 }, { "timestamp": 1762110000000, "datetime": "2025-11-02T19:00:00", "open": 0.0599, "high": 0.063, "low": 0.0589, "close": 0.0599, "volume": 710406.0, "close_time": 1762113599999, "quote_volume": 43512.8747, "trades": 316, "taker_buy_base": 309700.0, "taker_buy_quote": 18914.9046 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 0.0602, "high": 0.0609, "low": 0.0597, "close": 0.0598, "volume": 450500.0, "close_time": 1762117199999, "quote_volume": 27193.8389, "trades": 151, "taker_buy_base": 249567.0, "taker_buy_quote": 15080.506 }, { "timestamp": 1762117200000, "datetime": "2025-11-02T21:00:00", "open": 0.06, "high": 0.0602, "low": 0.0593, "close": 0.06, "volume": 175439.0, "close_time": 1762120799999, "quote_volume": 10456.8744, "trades": 45, "taker_buy_base": 37481.0, "taker_buy_quote": 2242.8248 }, { "timestamp": 1762120800000, "datetime": "2025-11-02T22:00:00", "open": 0.0602, "high": 0.061, "low": 0.06, "close": 0.0608, "volume": 59744.0, "close_time": 1762124399999, "quote_volume": 3613.2164, "trades": 33, "taker_buy_base": 18063.0, "taker_buy_quote": 1091.5 }, { "timestamp": 1762124400000, "datetime": "2025-11-02T23:00:00", "open": 0.0612, "high": 0.062, "low": 0.0612, "close": 0.0615, "volume": 104686.0, "close_time": 1762127999999, "quote_volume": 6472.007, "trades": 23, "taker_buy_base": 54913.0, "taker_buy_quote": 3403.2607 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.0615, "high": 0.0619, "low": 0.0599, "close": 0.06, "volume": 44462.0, "close_time": 1762131599999, "quote_volume": 2710.4073, "trades": 33, "taker_buy_base": 8883.0, "taker_buy_quote": 543.543 }, { "timestamp": 1762131600000, "datetime": "2025-11-03T01:00:00", "open": 0.06, "high": 0.06, "low": 0.0587, "close": 0.0591, "volume": 201804.0, "close_time": 1762135199999, "quote_volume": 11983.6789, "trades": 69, "taker_buy_base": 127426.0, "taker_buy_quote": 7572.9089 }, { "timestamp": 1762135200000, "datetime": "2025-11-03T02:00:00", "open": 0.0592, "high": 0.0592, "low": 0.0574, "close": 0.058, "volume": 259765.0, "close_time": 1762138799999, "quote_volume": 15067.1971, "trades": 62, "taker_buy_base": 181796.0, "taker_buy_quote": 10542.309 }, { "timestamp": 1762138800000, "datetime": "2025-11-03T03:00:00", "open": 0.058, "high": 0.058, "low": 0.0552, "close": 0.0556, "volume": 161138.0, "close_time": 1762142399999, "quote_volume": 9055.7073, "trades": 58, "taker_buy_base": 57025.0, "taker_buy_quote": 3175.3887 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 0.055, "high": 0.0555, "low": 0.0543, "close": 0.0555, "volume": 195184.0, "close_time": 1762145999999, "quote_volume": 10709.8352, "trades": 65, "taker_buy_base": 136995.0, "taker_buy_quote": 7517.8444 }, { "timestamp": 1762146000000, "datetime": "2025-11-03T05:00:00", "open": 0.0555, "high": 0.0558, "low": 0.0547, "close": 0.0549, "volume": 37790.0, "close_time": 1762149599999, "quote_volume": 2084.6299, "trades": 21, "taker_buy_base": 29864.0, "taker_buy_quote": 1647.4818 }, { "timestamp": 1762149600000, "datetime": "2025-11-03T06:00:00", "open": 0.055, "high": 0.0551, "low": 0.0535, "close": 0.0541, "volume": 164316.0, "close_time": 1762153199999, "quote_volume": 8904.0901, "trades": 54, "taker_buy_base": 96324.0, "taker_buy_quote": 5217.2963 }, { "timestamp": 1762153200000, "datetime": "2025-11-03T07:00:00", "open": 0.0539, "high": 0.0546, "low": 0.0539, "close": 0.0542, "volume": 21899.0, "close_time": 1762156799999, "quote_volume": 1188.7877, "trades": 18, "taker_buy_base": 4928.0, "taker_buy_quote": 267.2436 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 0.0542, "high": 0.0544, "low": 0.0535, "close": 0.0539, "volume": 131797.0, "close_time": 1762160399999, "quote_volume": 7092.0075, "trades": 50, "taker_buy_base": 104596.0, "taker_buy_quote": 5626.9365 }, { "timestamp": 1762160400000, "datetime": "2025-11-03T09:00:00", "open": 0.054, "high": 0.0548, "low": 0.0535, "close": 0.0535, "volume": 143641.0, "close_time": 1762163999999, "quote_volume": 7811.4193, "trades": 53, "taker_buy_base": 116501.0, "taker_buy_quote": 6335.2816 }, { "timestamp": 1762164000000, "datetime": "2025-11-03T10:00:00", "open": 0.0539, "high": 0.0543, "low": 0.0532, "close": 0.0532, "volume": 99110.0, "close_time": 1762167599999, "quote_volume": 5299.5686, "trades": 40, "taker_buy_base": 14917.0, "taker_buy_quote": 802.501 }, { "timestamp": 1762167600000, "datetime": "2025-11-03T11:00:00", "open": 0.0536, "high": 0.0543, "low": 0.0536, "close": 0.054, "volume": 430375.0, "close_time": 1762171199999, "quote_volume": 23307.4385, "trades": 83, "taker_buy_base": 127470.0, "taker_buy_quote": 6903.8471 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 0.0541, "high": 0.0546, "low": 0.0539, "close": 0.0539, "volume": 56376.0, "close_time": 1762174799999, "quote_volume": 3056.3932, "trades": 40, "taker_buy_base": 24611.0, "taker_buy_quote": 1341.4303 }, { "timestamp": 1762174800000, "datetime": "2025-11-03T13:00:00", "open": 0.0543, "high": 0.0545, "low": 0.0538, "close": 0.0543, "volume": 53241.0, "close_time": 1762178399999, "quote_volume": 2885.3471, "trades": 37, "taker_buy_base": 28097.0, "taker_buy_quote": 1523.6716 }, { "timestamp": 1762178400000, "datetime": "2025-11-03T14:00:00", "open": 0.0541, "high": 0.0545, "low": 0.0539, "close": 0.054, "volume": 79592.0, "close_time": 1762181999999, "quote_volume": 4327.2043, "trades": 69, "taker_buy_base": 8179.0, "taker_buy_quote": 444.1748 }, { "timestamp": 1762182000000, "datetime": "2025-11-03T15:00:00", "open": 0.0543, "high": 0.0543, "low": 0.0481, "close": 0.0502, "volume": 711551.0, "close_time": 1762185599999, "quote_volume": 36183.3053, "trades": 252, "taker_buy_base": 344026.0, "taker_buy_quote": 17495.8672 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 0.0501, "high": 0.0515, "low": 0.0498, "close": 0.0513, "volume": 202492.0, "close_time": 1762189199999, "quote_volume": 10313.0078, "trades": 59, "taker_buy_base": 63565.0, "taker_buy_quote": 3241.4753 }, { "timestamp": 1762189200000, "datetime": "2025-11-03T17:00:00", "open": 0.0513, "high": 0.0527, "low": 0.0513, "close": 0.0522, "volume": 151700.0, "close_time": 1762192799999, "quote_volume": 7894.7331, "trades": 34, "taker_buy_base": 43395.0, "taker_buy_quote": 2266.399 }, { "timestamp": 1762192800000, "datetime": "2025-11-03T18:00:00", "open": 0.0524, "high": 0.0524, "low": 0.0516, "close": 0.0518, "volume": 56023.0, "close_time": 1762196399999, "quote_volume": 2911.9286, "trades": 26, "taker_buy_base": 49130.0, "taker_buy_quote": 2550.9936 }, { "timestamp": 1762196400000, "datetime": "2025-11-03T19:00:00", "open": 0.0515, "high": 0.0515, "low": 0.051, "close": 0.051, "volume": 58639.0, "close_time": 1762199999999, "quote_volume": 2994.9648, "trades": 24, "taker_buy_base": 7524.0, "taker_buy_quote": 385.8888 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 0.051, "high": 0.0511, "low": 0.05, "close": 0.0502, "volume": 152776.0, "close_time": 1762203599999, "quote_volume": 7726.2322, "trades": 71, "taker_buy_base": 56395.0, "taker_buy_quote": 2851.4994 }, { "timestamp": 1762203600000, "datetime": "2025-11-03T21:00:00", "open": 0.0502, "high": 0.0509, "low": 0.0497, "close": 0.0507, "volume": 45903.0, "close_time": 1762207199999, "quote_volume": 2326.1846, "trades": 36, "taker_buy_base": 36563.0, "taker_buy_quote": 1855.1869 }, { "timestamp": 1762207200000, "datetime": "2025-11-03T22:00:00", "open": 0.0504, "high": 0.0507, "low": 0.0502, "close": 0.0507, "volume": 44861.0, "close_time": 1762210799999, "quote_volume": 2261.1077, "trades": 22, "taker_buy_base": 21613.0, "taker_buy_quote": 1089.5329 }, { "timestamp": 1762210800000, "datetime": "2025-11-03T23:00:00", "open": 0.0499, "high": 0.0513, "low": 0.0499, "close": 0.051, "volume": 135500.0, "close_time": 1762214399999, "quote_volume": 6878.2684, "trades": 81, "taker_buy_base": 74770.0, "taker_buy_quote": 3804.9759 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.051, "high": 0.0518, "low": 0.0505, "close": 0.0515, "volume": 89631.0, "close_time": 1762217999999, "quote_volume": 4575.7904, "trades": 83, "taker_buy_base": 48616.0, "taker_buy_quote": 2482.087 }, { "timestamp": 1762218000000, "datetime": "2025-11-04T01:00:00", "open": 0.0516, "high": 0.0522, "low": 0.0513, "close": 0.0516, "volume": 219106.0, "close_time": 1762221599999, "quote_volume": 11316.8737, "trades": 76, "taker_buy_base": 67923.0, "taker_buy_quote": 3511.3418 }, { "timestamp": 1762221600000, "datetime": "2025-11-04T02:00:00", "open": 0.0514, "high": 0.0516, "low": 0.0508, "close": 0.0508, "volume": 120644.0, "close_time": 1762225199999, "quote_volume": 6170.4552, "trades": 68, "taker_buy_base": 66479.0, "taker_buy_quote": 3400.8576 }, { "timestamp": 1762225200000, "datetime": "2025-11-04T03:00:00", "open": 0.0509, "high": 0.0523, "low": 0.0507, "close": 0.0523, "volume": 87769.0, "close_time": 1762228799999, "quote_volume": 4512.3628, "trades": 66, "taker_buy_base": 52725.0, "taker_buy_quote": 2715.6646 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 0.0524, "high": 0.0543, "low": 0.0523, "close": 0.0542, "volume": 521125.0, "close_time": 1762232399999, "quote_volume": 27766.3155, "trades": 164, "taker_buy_base": 305653.0, "taker_buy_quote": 16297.9843 }, { "timestamp": 1762232400000, "datetime": "2025-11-04T05:00:00", "open": 0.0542, "high": 0.0547, "low": 0.0516, "close": 0.0516, "volume": 205556.0, "close_time": 1762235999999, "quote_volume": 10863.9973, "trades": 100, "taker_buy_base": 80903.0, "taker_buy_quote": 4266.3756 }, { "timestamp": 1762236000000, "datetime": "2025-11-04T06:00:00", "open": 0.0517, "high": 0.054, "low": 0.0516, "close": 0.0522, "volume": 366147.0, "close_time": 1762239599999, "quote_volume": 19193.7412, "trades": 118, "taker_buy_base": 109619.0, "taker_buy_quote": 5745.2655 }, { "timestamp": 1762239600000, "datetime": "2025-11-04T07:00:00", "open": 0.0523, "high": 0.0523, "low": 0.0509, "close": 0.0511, "volume": 332262.0, "close_time": 1762243199999, "quote_volume": 17197.185, "trades": 116, "taker_buy_base": 194977.0, "taker_buy_quote": 10121.7179 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 0.0513, "high": 0.0525, "low": 0.0507, "close": 0.0519, "volume": 529454.0, "close_time": 1762246799999, "quote_volume": 27083.5469, "trades": 152, "taker_buy_base": 270466.0, "taker_buy_quote": 13835.3381 }, { "timestamp": 1762246800000, "datetime": "2025-11-04T09:00:00", "open": 0.0518, "high": 0.0521, "low": 0.0516, "close": 0.052, "volume": 80475.0, "close_time": 1762250399999, "quote_volume": 4171.1461, "trades": 45, "taker_buy_base": 47066.0, "taker_buy_quote": 2442.6337 }, { "timestamp": 1762250400000, "datetime": "2025-11-04T10:00:00", "open": 0.052, "high": 0.0522, "low": 0.0517, "close": 0.052, "volume": 149799.0, "close_time": 1762253999999, "quote_volume": 7784.228, "trades": 84, "taker_buy_base": 118299.0, "taker_buy_quote": 6149.7741 }, { "timestamp": 1762254000000, "datetime": "2025-11-04T11:00:00", "open": 0.0519, "high": 0.0522, "low": 0.0509, "close": 0.051, "volume": 195806.0, "close_time": 1762257599999, "quote_volume": 10089.2234, "trades": 88, "taker_buy_base": 103466.0, "taker_buy_quote": 5360.1255 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 0.051, "high": 0.0511, "low": 0.0504, "close": 0.0507, "volume": 95620.0, "close_time": 1762261199999, "quote_volume": 4850.7417, "trades": 85, "taker_buy_base": 39511.0, "taker_buy_quote": 2004.6626 }, { "timestamp": 1762261200000, "datetime": "2025-11-04T13:00:00", "open": 0.0507, "high": 0.0508, "low": 0.0499, "close": 0.0505, "volume": 142393.0, "close_time": 1762264799999, "quote_volume": 7162.0742, "trades": 63, "taker_buy_base": 78190.0, "taker_buy_quote": 3932.4388 }, { "timestamp": 1762264800000, "datetime": "2025-11-04T14:00:00", "open": 0.0502, "high": 0.0525, "low": 0.0502, "close": 0.0523, "volume": 136518.0, "close_time": 1762268399999, "quote_volume": 6965.8021, "trades": 124, "taker_buy_base": 49642.0, "taker_buy_quote": 2533.5459 }, { "timestamp": 1762268400000, "datetime": "2025-11-04T15:00:00", "open": 0.0524, "high": 0.0527, "low": 0.0505, "close": 0.0506, "volume": 263221.0, "close_time": 1762271999999, "quote_volume": 13680.163, "trades": 147, "taker_buy_base": 176521.0, "taker_buy_quote": 9187.0571 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 0.0507, "high": 0.0511, "low": 0.0492, "close": 0.0495, "volume": 134437.0, "close_time": 1762275599999, "quote_volume": 6762.3092, "trades": 69, "taker_buy_base": 27151.0, "taker_buy_quote": 1367.9164 }, { "timestamp": 1762275600000, "datetime": "2025-11-04T17:00:00", "open": 0.0495, "high": 0.0501, "low": 0.0481, "close": 0.0496, "volume": 227053.0, "close_time": 1762279199999, "quote_volume": 11226.5298, "trades": 108, "taker_buy_base": 181505.0, "taker_buy_quote": 8988.8887 }, { "timestamp": 1762279200000, "datetime": "2025-11-04T18:00:00", "open": 0.0497, "high": 0.0497, "low": 0.0474, "close": 0.0491, "volume": 337046.0, "close_time": 1762282799999, "quote_volume": 16404.168, "trades": 118, "taker_buy_base": 152145.0, "taker_buy_quote": 7458.063 }, { "timestamp": 1762282800000, "datetime": "2025-11-04T19:00:00", "open": 0.0492, "high": 0.0496, "low": 0.0483, "close": 0.0486, "volume": 130573.0, "close_time": 1762286399999, "quote_volume": 6394.1889, "trades": 93, "taker_buy_base": 80751.0, "taker_buy_quote": 3954.2046 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 0.0487, "high": 0.0492, "low": 0.0455, "close": 0.0485, "volume": 697420.0, "close_time": 1762289999999, "quote_volume": 32745.7008, "trades": 295, "taker_buy_base": 252079.0, "taker_buy_quote": 11969.2977 }, { "timestamp": 1762290000000, "datetime": "2025-11-04T21:00:00", "open": 0.0486, "high": 0.0489, "low": 0.046, "close": 0.0489, "volume": 426288.0, "close_time": 1762293599999, "quote_volume": 20296.1569, "trades": 186, "taker_buy_base": 282841.0, "taker_buy_quote": 13487.9233 }, { "timestamp": 1762293600000, "datetime": "2025-11-04T22:00:00", "open": 0.0484, "high": 0.0501, "low": 0.0484, "close": 0.0495, "volume": 160039.0, "close_time": 1762297199999, "quote_volume": 7941.8536, "trades": 67, "taker_buy_base": 57398.0, "taker_buy_quote": 2837.6466 }, { "timestamp": 1762297200000, "datetime": "2025-11-04T23:00:00", "open": 0.0496, "high": 0.0496, "low": 0.0492, "close": 0.0494, "volume": 200436.0, "close_time": 1762300799999, "quote_volume": 9874.3587, "trades": 70, "taker_buy_base": 137155.0, "taker_buy_quote": 6754.4059 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.0494, "high": 0.0495, "low": 0.0486, "close": 0.0488, "volume": 114972.0, "close_time": 1762304399999, "quote_volume": 5635.6446, "trades": 68, "taker_buy_base": 52644.0, "taker_buy_quote": 2582.3664 }, { "timestamp": 1762304400000, "datetime": "2025-11-05T01:00:00", "open": 0.0484, "high": 0.0484, "low": 0.0461, "close": 0.0481, "volume": 163912.0, "close_time": 1762307999999, "quote_volume": 7702.6933, "trades": 130, "taker_buy_base": 53646.0, "taker_buy_quote": 2540.7239 }, { "timestamp": 1762308000000, "datetime": "2025-11-05T02:00:00", "open": 0.0481, "high": 0.0488, "low": 0.048, "close": 0.0484, "volume": 181968.0, "close_time": 1762311599999, "quote_volume": 8799.0632, "trades": 159, "taker_buy_base": 84153.0, "taker_buy_quote": 4071.1036 }, { "timestamp": 1762311600000, "datetime": "2025-11-05T03:00:00", "open": 0.0484, "high": 0.0488, "low": 0.0482, "close": 0.0482, "volume": 196827.0, "close_time": 1762315199999, "quote_volume": 9541.4421, "trades": 117, "taker_buy_base": 114363.0, "taker_buy_quote": 5553.4817 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 0.0482, "high": 0.0485, "low": 0.0478, "close": 0.0482, "volume": 75383.0, "close_time": 1762318799999, "quote_volume": 3633.0183, "trades": 47, "taker_buy_base": 56557.0, "taker_buy_quote": 2725.6473 }, { "timestamp": 1762318800000, "datetime": "2025-11-05T05:00:00", "open": 0.0482, "high": 0.0485, "low": 0.0482, "close": 0.0482, "volume": 50636.0, "close_time": 1762322399999, "quote_volume": 2443.1504, "trades": 51, "taker_buy_base": 28100.0, "taker_buy_quote": 1356.3938 }, { "timestamp": 1762322400000, "datetime": "2025-11-05T06:00:00", "open": 0.0482, "high": 0.0482, "low": 0.0478, "close": 0.0481, "volume": 91324.0, "close_time": 1762325999999, "quote_volume": 4380.3909, "trades": 54, "taker_buy_base": 30893.0, "taker_buy_quote": 1482.1179 }, { "timestamp": 1762326000000, "datetime": "2025-11-05T07:00:00", "open": 0.0479, "high": 0.0481, "low": 0.0474, "close": 0.048, "volume": 150211.0, "close_time": 1762329599999, "quote_volume": 7189.6334, "trades": 66, "taker_buy_base": 84161.0, "taker_buy_quote": 4034.7791 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 0.0477, "high": 0.0478, "low": 0.047, "close": 0.0474, "volume": 314080.0, "close_time": 1762333199999, "quote_volume": 14921.3075, "trades": 114, "taker_buy_base": 177395.0, "taker_buy_quote": 8435.2799 }, { "timestamp": 1762333200000, "datetime": "2025-11-05T09:00:00", "open": 0.0474, "high": 0.0482, "low": 0.0473, "close": 0.048, "volume": 41000.0, "close_time": 1762336799999, "quote_volume": 1961.6476, "trades": 36, "taker_buy_base": 17408.0, "taker_buy_quote": 832.8744 }, { "timestamp": 1762336800000, "datetime": "2025-11-05T10:00:00", "open": 0.0479, "high": 0.0485, "low": 0.0477, "close": 0.0477, "volume": 103792.0, "close_time": 1762340399999, "quote_volume": 4987.5139, "trades": 81, "taker_buy_base": 54270.0, "taker_buy_quote": 2609.328 }, { "timestamp": 1762340400000, "datetime": "2025-11-05T11:00:00", "open": 0.0477, "high": 0.0488, "low": 0.0477, "close": 0.0488, "volume": 75184.0, "close_time": 1762343999999, "quote_volume": 3618.2852, "trades": 39, "taker_buy_base": 14755.0, "taker_buy_quote": 710.7776 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 0.0485, "high": 0.0492, "low": 0.0485, "close": 0.0489, "volume": 167671.0, "close_time": 1762347599999, "quote_volume": 8192.3518, "trades": 57, "taker_buy_base": 22218.0, "taker_buy_quote": 1086.6022 }, { "timestamp": 1762347600000, "datetime": "2025-11-05T13:00:00", "open": 0.0489, "high": 0.0494, "low": 0.0486, "close": 0.0492, "volume": 88806.0, "close_time": 1762351199999, "quote_volume": 4366.162, "trades": 42, "taker_buy_base": 73308.0, "taker_buy_quote": 3608.7346 }, { "timestamp": 1762351200000, "datetime": "2025-11-05T14:00:00", "open": 0.0492, "high": 0.0493, "low": 0.0485, "close": 0.0491, "volume": 44894.0, "close_time": 1762354799999, "quote_volume": 2204.9616, "trades": 45, "taker_buy_base": 17589.0, "taker_buy_quote": 863.1746 }, { "timestamp": 1762354800000, "datetime": "2025-11-05T15:00:00", "open": 0.049, "high": 0.0498, "low": 0.0489, "close": 0.0498, "volume": 184269.0, "close_time": 1762358399999, "quote_volume": 9066.8313, "trades": 72, "taker_buy_base": 70197.0, "taker_buy_quote": 3455.1844 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 0.0499, "high": 0.0507, "low": 0.0493, "close": 0.0503, "volume": 122354.0, "close_time": 1762361999999, "quote_volume": 6152.3367, "trades": 62, "taker_buy_base": 85360.0, "taker_buy_quote": 4307.7297 }, { "timestamp": 1762362000000, "datetime": "2025-11-05T17:00:00", "open": 0.0504, "high": 0.051, "low": 0.0504, "close": 0.0509, "volume": 135986.0, "close_time": 1762365599999, "quote_volume": 6917.1036, "trades": 55, "taker_buy_base": 110926.0, "taker_buy_quote": 5644.4292 }, { "timestamp": 1762365600000, "datetime": "2025-11-05T18:00:00", "open": 0.0509, "high": 0.0525, "low": 0.0508, "close": 0.0521, "volume": 429698.0, "close_time": 1762369199999, "quote_volume": 22119.0121, "trades": 167, "taker_buy_base": 228243.0, "taker_buy_quote": 11758.7195 }, { "timestamp": 1762369200000, "datetime": "2025-11-05T19:00:00", "open": 0.0524, "high": 0.0528, "low": 0.0514, "close": 0.0514, "volume": 259571.0, "close_time": 1762372799999, "quote_volume": 13546.2363, "trades": 104, "taker_buy_base": 70056.0, "taker_buy_quote": 3656.7204 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 0.0516, "high": 0.0517, "low": 0.0507, "close": 0.051, "volume": 189045.0, "close_time": 1762376399999, "quote_volume": 9685.9466, "trades": 90, "taker_buy_base": 87663.0, "taker_buy_quote": 4492.0664 }, { "timestamp": 1762376400000, "datetime": "2025-11-05T21:00:00", "open": 0.051, "high": 0.0517, "low": 0.0508, "close": 0.0517, "volume": 20875.0, "close_time": 1762379999999, "quote_volume": 1064.1881, "trades": 24, "taker_buy_base": 7663.0, "taker_buy_quote": 391.3746 }, { "timestamp": 1762380000000, "datetime": "2025-11-05T22:00:00", "open": 0.0515, "high": 0.0519, "low": 0.0513, "close": 0.0519, "volume": 25701.0, "close_time": 1762383599999, "quote_volume": 1325.1397, "trades": 10, "taker_buy_base": 5298.0, "taker_buy_quote": 272.847 }, { "timestamp": 1762383600000, "datetime": "2025-11-05T23:00:00", "open": 0.0514, "high": 0.0514, "low": 0.051, "close": 0.0512, "volume": 73700.0, "close_time": 1762387199999, "quote_volume": 3776.9037, "trades": 34, "taker_buy_base": 14219.0, "taker_buy_quote": 727.7539 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.0508, "high": 0.0509, "low": 0.0506, "close": 0.0506, "volume": 137829.0, "close_time": 1762390799999, "quote_volume": 6999.435, "trades": 34, "taker_buy_base": 7785.0, "taker_buy_quote": 395.3725 }, { "timestamp": 1762390800000, "datetime": "2025-11-06T01:00:00", "open": 0.0502, "high": 0.0502, "low": 0.0494, "close": 0.05, "volume": 136813.0, "close_time": 1762394399999, "quote_volume": 6812.8219, "trades": 49, "taker_buy_base": 106767.0, "taker_buy_quote": 5316.5549 }, { "timestamp": 1762394400000, "datetime": "2025-11-06T02:00:00", "open": 0.0499, "high": 0.0504, "low": 0.0495, "close": 0.0504, "volume": 21446.0, "close_time": 1762397999999, "quote_volume": 1072.5526, "trades": 21, "taker_buy_base": 12883.0, "taker_buy_quote": 644.1012 }, { "timestamp": 1762398000000, "datetime": "2025-11-06T03:00:00", "open": 0.0504, "high": 0.0512, "low": 0.0504, "close": 0.0512, "volume": 32714.0, "close_time": 1762401599999, "quote_volume": 1664.3416, "trades": 34, "taker_buy_base": 21293.0, "taker_buy_quote": 1083.6654 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 0.0512, "high": 0.0515, "low": 0.0509, "close": 0.0514, "volume": 35555.0, "close_time": 1762405199999, "quote_volume": 1821.4356, "trades": 30, "taker_buy_base": 24364.0, "taker_buy_quote": 1247.9597 }, { "timestamp": 1762405200000, "datetime": "2025-11-06T05:00:00", "open": 0.0514, "high": 0.0515, "low": 0.0504, "close": 0.0504, "volume": 102262.0, "close_time": 1762408799999, "quote_volume": 5234.9592, "trades": 47, "taker_buy_base": 41440.0, "taker_buy_quote": 2120.7029 }, { "timestamp": 1762408800000, "datetime": "2025-11-06T06:00:00", "open": 0.0503, "high": 0.0508, "low": 0.05, "close": 0.0504, "volume": 137072.0, "close_time": 1762412399999, "quote_volume": 6931.3798, "trades": 75, "taker_buy_base": 94701.0, "taker_buy_quote": 4789.509 }, { "timestamp": 1762412400000, "datetime": "2025-11-06T07:00:00", "open": 0.0505, "high": 0.0511, "low": 0.0504, "close": 0.0509, "volume": 231033.0, "close_time": 1762415999999, "quote_volume": 11768.7155, "trades": 44, "taker_buy_base": 143105.0, "taker_buy_quote": 7305.2825 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 0.0509, "high": 0.0513, "low": 0.0507, "close": 0.0509, "volume": 66096.0, "close_time": 1762419599999, "quote_volume": 3370.7473, "trades": 52, "taker_buy_base": 37754.0, "taker_buy_quote": 1926.2046 }, { "timestamp": 1762419600000, "datetime": "2025-11-06T09:00:00", "open": 0.0509, "high": 0.0514, "low": 0.0508, "close": 0.0511, "volume": 25995.0, "close_time": 1762423199999, "quote_volume": 1332.0475, "trades": 19, "taker_buy_base": 10681.0, "taker_buy_quote": 547.5252 }, { "timestamp": 1762423200000, "datetime": "2025-11-06T10:00:00", "open": 0.0512, "high": 0.0516, "low": 0.0506, "close": 0.0512, "volume": 38113.0, "close_time": 1762426799999, "quote_volume": 1948.3948, "trades": 43, "taker_buy_base": 26205.0, "taker_buy_quote": 1342.2078 }, { "timestamp": 1762426800000, "datetime": "2025-11-06T11:00:00", "open": 0.0512, "high": 0.0514, "low": 0.0507, "close": 0.0512, "volume": 51409.0, "close_time": 1762430399999, "quote_volume": 2628.4251, "trades": 56, "taker_buy_base": 32859.0, "taker_buy_quote": 1681.042 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 0.0511, "high": 0.0515, "low": 0.0507, "close": 0.0509, "volume": 20197.0, "close_time": 1762433999999, "quote_volume": 1033.7582, "trades": 20, "taker_buy_base": 13302.0, "taker_buy_quote": 681.2499 }, { "timestamp": 1762434000000, "datetime": "2025-11-06T13:00:00", "open": 0.051, "high": 0.0522, "low": 0.051, "close": 0.0517, "volume": 306741.0, "close_time": 1762437599999, "quote_volume": 15902.9414, "trades": 137, "taker_buy_base": 184157.0, "taker_buy_quote": 9554.1267 }, { "timestamp": 1762437600000, "datetime": "2025-11-06T14:00:00", "open": 0.0521, "high": 0.0531, "low": 0.0509, "close": 0.051, "volume": 758780.0, "close_time": 1762441199999, "quote_volume": 39620.2847, "trades": 225, "taker_buy_base": 421584.0, "taker_buy_quote": 21992.5456 }, { "timestamp": 1762441200000, "datetime": "2025-11-06T15:00:00", "open": 0.0511, "high": 0.0516, "low": 0.0497, "close": 0.0499, "volume": 201297.0, "close_time": 1762444799999, "quote_volume": 10148.7733, "trades": 104, "taker_buy_base": 129954.0, "taker_buy_quote": 6559.8554 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 0.05, "high": 0.0504, "low": 0.049, "close": 0.0497, "volume": 226793.0, "close_time": 1762448399999, "quote_volume": 11303.0138, "trades": 105, "taker_buy_base": 93624.0, "taker_buy_quote": 4672.7819 }, { "timestamp": 1762448400000, "datetime": "2025-11-06T17:00:00", "open": 0.0499, "high": 0.0506, "low": 0.0495, "close": 0.0505, "volume": 197716.0, "close_time": 1762451999999, "quote_volume": 9945.8675, "trades": 69, "taker_buy_base": 80041.0, "taker_buy_quote": 4023.178 }, { "timestamp": 1762452000000, "datetime": "2025-11-06T18:00:00", "open": 0.0505, "high": 0.0512, "low": 0.0498, "close": 0.0509, "volume": 48312.0, "close_time": 1762455599999, "quote_volume": 2436.5573, "trades": 62, "taker_buy_base": 38715.0, "taker_buy_quote": 1951.7043 }, { "timestamp": 1762455600000, "datetime": "2025-11-06T19:00:00", "open": 0.0508, "high": 0.0509, "low": 0.0503, "close": 0.0508, "volume": 89454.0, "close_time": 1762459199999, "quote_volume": 4533.0746, "trades": 76, "taker_buy_base": 58207.0, "taker_buy_quote": 2949.7601 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 0.0507, "high": 0.051, "low": 0.0498, "close": 0.05, "volume": 114444.0, "close_time": 1762462799999, "quote_volume": 5741.6776, "trades": 73, "taker_buy_base": 45839.0, "taker_buy_quote": 2303.3769 }, { "timestamp": 1762462800000, "datetime": "2025-11-06T21:00:00", "open": 0.05, "high": 0.0506, "low": 0.0498, "close": 0.0505, "volume": 153253.0, "close_time": 1762466399999, "quote_volume": 7667.5349, "trades": 64, "taker_buy_base": 84005.0, "taker_buy_quote": 4201.1859 }, { "timestamp": 1762466400000, "datetime": "2025-11-06T22:00:00", "open": 0.0506, "high": 0.0506, "low": 0.0495, "close": 0.0495, "volume": 48863.0, "close_time": 1762469999999, "quote_volume": 2455.4714, "trades": 12, "taker_buy_base": 39471.0, "taker_buy_quote": 1985.8078 }, { "timestamp": 1762470000000, "datetime": "2025-11-06T23:00:00", "open": 0.0499, "high": 0.0505, "low": 0.0493, "close": 0.0505, "volume": 113225.0, "close_time": 1762473599999, "quote_volume": 5668.7849, "trades": 37, "taker_buy_base": 91693.0, "taker_buy_quote": 4601.557 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.0505, "high": 0.0523, "low": 0.0505, "close": 0.0519, "volume": 154601.0, "close_time": 1762477199999, "quote_volume": 7986.4056, "trades": 105, "taker_buy_base": 117034.0, "taker_buy_quote": 6048.4645 }, { "timestamp": 1762477200000, "datetime": "2025-11-07T01:00:00", "open": 0.0522, "high": 0.0537, "low": 0.0517, "close": 0.0537, "volume": 270269.0, "close_time": 1762480799999, "quote_volume": 14309.6115, "trades": 156, "taker_buy_base": 174639.0, "taker_buy_quote": 9233.6622 }, { "timestamp": 1762480800000, "datetime": "2025-11-07T02:00:00", "open": 0.0538, "high": 0.0548, "low": 0.0531, "close": 0.0545, "volume": 152061.0, "close_time": 1762484399999, "quote_volume": 8154.8368, "trades": 75, "taker_buy_base": 74796.0, "taker_buy_quote": 4025.5516 }, { "timestamp": 1762484400000, "datetime": "2025-11-07T03:00:00", "open": 0.0545, "high": 0.0551, "low": 0.0542, "close": 0.0544, "volume": 122886.0, "close_time": 1762487999999, "quote_volume": 6714.176, "trades": 78, "taker_buy_base": 35926.0, "taker_buy_quote": 1964.549 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 0.0545, "high": 0.0545, "low": 0.0534, "close": 0.0539, "volume": 160526.0, "close_time": 1762491599999, "quote_volume": 8660.6638, "trades": 47, "taker_buy_base": 139273.0, "taker_buy_quote": 7518.241 }, { "timestamp": 1762491600000, "datetime": "2025-11-07T05:00:00", "open": 0.0539, "high": 0.0567, "low": 0.0539, "close": 0.0562, "volume": 507360.0, "close_time": 1762495199999, "quote_volume": 28582.0075, "trades": 149, "taker_buy_base": 126081.0, "taker_buy_quote": 7056.0772 }, { "timestamp": 1762495200000, "datetime": "2025-11-07T06:00:00", "open": 0.0563, "high": 0.0573, "low": 0.0557, "close": 0.0558, "volume": 464127.0, "close_time": 1762498799999, "quote_volume": 26177.8484, "trades": 176, "taker_buy_base": 250548.0, "taker_buy_quote": 14143.024 }, { "timestamp": 1762498800000, "datetime": "2025-11-07T07:00:00", "open": 0.0556, "high": 0.0564, "low": 0.0552, "close": 0.0564, "volume": 53796.0, "close_time": 1762502399999, "quote_volume": 2995.0495, "trades": 54, "taker_buy_base": 19041.0, "taker_buy_quote": 1063.3909 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 0.0564, "high": 0.0588, "low": 0.0562, "close": 0.0586, "volume": 596258.0, "close_time": 1762505999999, "quote_volume": 34047.3548, "trades": 216, "taker_buy_base": 340014.0, "taker_buy_quote": 19386.202 }, { "timestamp": 1762506000000, "datetime": "2025-11-07T09:00:00", "open": 0.0583, "high": 0.063, "low": 0.0579, "close": 0.0605, "volume": 2978581.0, "close_time": 1762509599999, "quote_volume": 181246.8806, "trades": 1409, "taker_buy_base": 1421429.0, "taker_buy_quote": 86447.1786 }, { "timestamp": 1762509600000, "datetime": "2025-11-07T10:00:00", "open": 0.0602, "high": 0.0855, "low": 0.0602, "close": 0.0689, "volume": 10085541.0, "close_time": 1762513199999, "quote_volume": 739717.3129, "trades": 4469, "taker_buy_base": 4854810.0, "taker_buy_quote": 357375.7347 }, { "timestamp": 1762513200000, "datetime": "2025-11-07T11:00:00", "open": 0.0691, "high": 0.072, "low": 0.0609, "close": 0.063, "volume": 5290987.0, "close_time": 1762516799999, "quote_volume": 345953.7157, "trades": 2364, "taker_buy_base": 2260887.0, "taker_buy_quote": 148334.0228 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 0.0625, "high": 0.0626, "low": 0.0564, "close": 0.0577, "volume": 1823850.0, "close_time": 1762520399999, "quote_volume": 107295.2685, "trades": 871, "taker_buy_base": 935257.0, "taker_buy_quote": 54934.5132 }, { "timestamp": 1762520400000, "datetime": "2025-11-07T13:00:00", "open": 0.0572, "high": 0.0591, "low": 0.0555, "close": 0.0578, "volume": 1069769.0, "close_time": 1762523999999, "quote_volume": 61363.3635, "trades": 468, "taker_buy_base": 542285.0, "taker_buy_quote": 31148.3034 }, { "timestamp": 1762524000000, "datetime": "2025-11-07T14:00:00", "open": 0.0574, "high": 0.0615, "low": 0.0574, "close": 0.0609, "volume": 3160272.0, "close_time": 1762527599999, "quote_volume": 187372.9564, "trades": 1510, "taker_buy_base": 1525367.0, "taker_buy_quote": 90223.106 }, { "timestamp": 1762527600000, "datetime": "2025-11-07T15:00:00", "open": 0.061, "high": 0.0653, "low": 0.06, "close": 0.0632, "volume": 1074210.0, "close_time": 1762531199999, "quote_volume": 67376.2237, "trades": 580, "taker_buy_base": 579619.0, "taker_buy_quote": 36314.259 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 0.0632, "high": 0.0641, "low": 0.0593, "close": 0.0599, "volume": 842625.0, "close_time": 1762534799999, "quote_volume": 52058.5501, "trades": 371, "taker_buy_base": 316843.0, "taker_buy_quote": 19612.2942 }, { "timestamp": 1762534800000, "datetime": "2025-11-07T17:00:00", "open": 0.0598, "high": 0.0633, "low": 0.0597, "close": 0.0625, "volume": 1627857.0, "close_time": 1762538399999, "quote_volume": 101019.4171, "trades": 591, "taker_buy_base": 766163.0, "taker_buy_quote": 47508.1888 }, { "timestamp": 1762538400000, "datetime": "2025-11-07T18:00:00", "open": 0.0627, "high": 0.0652, "low": 0.0616, "close": 0.0642, "volume": 519743.0, "close_time": 1762541999999, "quote_volume": 33028.4915, "trades": 302, "taker_buy_base": 298544.0, "taker_buy_quote": 19011.4457 }, { "timestamp": 1762542000000, "datetime": "2025-11-07T19:00:00", "open": 0.0642, "high": 0.0661, "low": 0.064, "close": 0.0651, "volume": 729680.0, "close_time": 1762545599999, "quote_volume": 47261.3432, "trades": 331, "taker_buy_base": 428561.0, "taker_buy_quote": 27801.3256 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 0.0648, "high": 0.0652, "low": 0.0637, "close": 0.0643, "volume": 482410.0, "close_time": 1762549199999, "quote_volume": 31189.6211, "trades": 203, "taker_buy_base": 182097.0, "taker_buy_quote": 11796.7994 }, { "timestamp": 1762549200000, "datetime": "2025-11-07T21:00:00", "open": 0.0642, "high": 0.0648, "low": 0.0634, "close": 0.0645, "volume": 244796.0, "close_time": 1762552799999, "quote_volume": 15636.2216, "trades": 118, "taker_buy_base": 93602.0, "taker_buy_quote": 5996.8275 }, { "timestamp": 1762552800000, "datetime": "2025-11-07T22:00:00", "open": 0.0645, "high": 0.066, "low": 0.0645, "close": 0.0655, "volume": 136428.0, "close_time": 1762556399999, "quote_volume": 8884.2045, "trades": 126, "taker_buy_base": 102671.0, "taker_buy_quote": 6684.8237 }, { "timestamp": 1762556400000, "datetime": "2025-11-07T23:00:00", "open": 0.0646, "high": 0.0646, "low": 0.0625, "close": 0.0628, "volume": 353816.0, "close_time": 1762559999999, "quote_volume": 22333.3807, "trades": 138, "taker_buy_base": 155002.0, "taker_buy_quote": 9788.5979 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.0629, "high": 0.0647, "low": 0.0624, "close": 0.0625, "volume": 173498.0, "close_time": 1762563599999, "quote_volume": 11018.6262, "trades": 115, "taker_buy_base": 70486.0, "taker_buy_quote": 4478.8032 }, { "timestamp": 1762563600000, "datetime": "2025-11-08T01:00:00", "open": 0.0624, "high": 0.0641, "low": 0.0623, "close": 0.064, "volume": 77153.0, "close_time": 1762567199999, "quote_volume": 4885.3563, "trades": 73, "taker_buy_base": 72084.0, "taker_buy_quote": 4566.2041 }, { "timestamp": 1762567200000, "datetime": "2025-11-08T02:00:00", "open": 0.064, "high": 0.0663, "low": 0.064, "close": 0.0655, "volume": 372375.0, "close_time": 1762570799999, "quote_volume": 24359.6739, "trades": 225, "taker_buy_base": 309973.0, "taker_buy_quote": 20297.6782 }, { "timestamp": 1762570800000, "datetime": "2025-11-08T03:00:00", "open": 0.0652, "high": 0.0669, "low": 0.0639, "close": 0.064, "volume": 263849.0, "close_time": 1762574399999, "quote_volume": 17270.6391, "trades": 197, "taker_buy_base": 189547.0, "taker_buy_quote": 12419.2332 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 0.0642, "high": 0.0663, "low": 0.0638, "close": 0.0657, "volume": 248804.0, "close_time": 1762577999999, "quote_volume": 16267.4914, "trades": 140, "taker_buy_base": 156617.0, "taker_buy_quote": 10248.1213 }, { "timestamp": 1762578000000, "datetime": "2025-11-08T05:00:00", "open": 0.0655, "high": 0.0659, "low": 0.064, "close": 0.0643, "volume": 324930.0, "close_time": 1762581599999, "quote_volume": 21200.2352, "trades": 184, "taker_buy_base": 207323.0, "taker_buy_quote": 13536.3622 }, { "timestamp": 1762581600000, "datetime": "2025-11-08T06:00:00", "open": 0.0644, "high": 0.0645, "low": 0.0631, "close": 0.0634, "volume": 130261.0, "close_time": 1762585199999, "quote_volume": 8289.0614, "trades": 106, "taker_buy_base": 62712.0, "taker_buy_quote": 3991.8295 }, { "timestamp": 1762585200000, "datetime": "2025-11-08T07:00:00", "open": 0.0634, "high": 0.0656, "low": 0.063, "close": 0.0653, "volume": 209162.0, "close_time": 1762588799999, "quote_volume": 13506.4139, "trades": 149, "taker_buy_base": 153029.0, "taker_buy_quote": 9923.1506 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 0.0652, "high": 0.0678, "low": 0.0645, "close": 0.0668, "volume": 731097.0, "close_time": 1762592399999, "quote_volume": 48327.5363, "trades": 355, "taker_buy_base": 441545.0, "taker_buy_quote": 29171.29 }, { "timestamp": 1762592400000, "datetime": "2025-11-08T09:00:00", "open": 0.0666, "high": 0.0672, "low": 0.0645, "close": 0.0645, "volume": 686265.0, "close_time": 1762595999999, "quote_volume": 45428.0859, "trades": 384, "taker_buy_base": 396599.0, "taker_buy_quote": 26249.2056 }, { "timestamp": 1762596000000, "datetime": "2025-11-08T10:00:00", "open": 0.0643, "high": 0.0657, "low": 0.064, "close": 0.0655, "volume": 359484.0, "close_time": 1762599599999, "quote_volume": 23340.9218, "trades": 204, "taker_buy_base": 88031.0, "taker_buy_quote": 5728.971 }, { "timestamp": 1762599600000, "datetime": "2025-11-08T11:00:00", "open": 0.0656, "high": 0.0714, "low": 0.0656, "close": 0.0669, "volume": 1709279.0, "close_time": 1762603199999, "quote_volume": 117192.7083, "trades": 721, "taker_buy_base": 1011882.0, "taker_buy_quote": 69492.4458 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 0.0668, "high": 0.0676, "low": 0.0661, "close": 0.0669, "volume": 877316.0, "close_time": 1762606799999, "quote_volume": 58522.916, "trades": 396, "taker_buy_base": 577312.0, "taker_buy_quote": 38521.1812 }, { "timestamp": 1762606800000, "datetime": "2025-11-08T13:00:00", "open": 0.0669, "high": 0.0669, "low": 0.0636, "close": 0.0636, "volume": 672911.0, "close_time": 1762610399999, "quote_volume": 43891.6122, "trades": 308, "taker_buy_base": 275249.0, "taker_buy_quote": 18078.1349 }, { "timestamp": 1762610400000, "datetime": "2025-11-08T14:00:00", "open": 0.0638, "high": 0.0643, "low": 0.0629, "close": 0.0632, "volume": 320219.0, "close_time": 1762613999999, "quote_volume": 20334.2369, "trades": 157, "taker_buy_base": 206005.0, "taker_buy_quote": 13087.5603 }, { "timestamp": 1762614000000, "datetime": "2025-11-08T15:00:00", "open": 0.0633, "high": 0.0639, "low": 0.0607, "close": 0.0614, "volume": 474282.0, "close_time": 1762617599999, "quote_volume": 29274.5722, "trades": 192, "taker_buy_base": 175746.0, "taker_buy_quote": 10845.1798 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 0.0618, "high": 0.0624, "low": 0.0613, "close": 0.0623, "volume": 408507.0, "close_time": 1762621199999, "quote_volume": 25268.354, "trades": 183, "taker_buy_base": 207662.0, "taker_buy_quote": 12867.4798 }, { "timestamp": 1762621200000, "datetime": "2025-11-08T17:00:00", "open": 0.0623, "high": 0.063, "low": 0.0616, "close": 0.062, "volume": 144394.0, "close_time": 1762624799999, "quote_volume": 8975.6787, "trades": 82, "taker_buy_base": 102127.0, "taker_buy_quote": 6343.8447 }, { "timestamp": 1762624800000, "datetime": "2025-11-08T18:00:00", "open": 0.062, "high": 0.0631, "low": 0.0617, "close": 0.0628, "volume": 143615.0, "close_time": 1762628399999, "quote_volume": 8964.3867, "trades": 117, "taker_buy_base": 82722.0, "taker_buy_quote": 5171.2398 }, { "timestamp": 1762628400000, "datetime": "2025-11-08T19:00:00", "open": 0.0628, "high": 0.0628, "low": 0.0616, "close": 0.0619, "volume": 78161.0, "close_time": 1762631999999, "quote_volume": 4850.4735, "trades": 53, "taker_buy_base": 31742.0, "taker_buy_quote": 1978.7371 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 0.0621, "high": 0.0625, "low": 0.062, "close": 0.0623, "volume": 91882.0, "close_time": 1762635599999, "quote_volume": 5713.7224, "trades": 59, "taker_buy_base": 43418.0, "taker_buy_quote": 2703.5552 }, { "timestamp": 1762635600000, "datetime": "2025-11-08T21:00:00", "open": 0.0625, "high": 0.0627, "low": 0.0622, "close": 0.0624, "volume": 117421.0, "close_time": 1762639199999, "quote_volume": 7343.5798, "trades": 75, "taker_buy_base": 69205.0, "taker_buy_quote": 4328.9084 }, { "timestamp": 1762639200000, "datetime": "2025-11-08T22:00:00", "open": 0.0624, "high": 0.0624, "low": 0.0613, "close": 0.0615, "volume": 148001.0, "close_time": 1762642799999, "quote_volume": 9101.1606, "trades": 84, "taker_buy_base": 124831.0, "taker_buy_quote": 7672.2194 }, { "timestamp": 1762642800000, "datetime": "2025-11-08T23:00:00", "open": 0.0613, "high": 0.0618, "low": 0.061, "close": 0.061, "volume": 30119.0, "close_time": 1762646399999, "quote_volume": 1843.1429, "trades": 19, "taker_buy_base": 12329.0, "taker_buy_quote": 755.3344 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.061, "high": 0.0612, "low": 0.06, "close": 0.06, "volume": 292093.0, "close_time": 1762649999999, "quote_volume": 17758.6181, "trades": 47, "taker_buy_base": 92524.0, "taker_buy_quote": 5614.8077 }, { "timestamp": 1762650000000, "datetime": "2025-11-09T01:00:00", "open": 0.0603, "high": 0.0605, "low": 0.0594, "close": 0.0597, "volume": 160347.0, "close_time": 1762653599999, "quote_volume": 9587.4209, "trades": 63, "taker_buy_base": 112564.0, "taker_buy_quote": 6745.3039 }, { "timestamp": 1762653600000, "datetime": "2025-11-09T02:00:00", "open": 0.0596, "high": 0.0598, "low": 0.0579, "close": 0.0579, "volume": 85880.0, "close_time": 1762657199999, "quote_volume": 5062.1441, "trades": 69, "taker_buy_base": 60895.0, "taker_buy_quote": 3604.6703 }, { "timestamp": 1762657200000, "datetime": "2025-11-09T03:00:00", "open": 0.0586, "high": 0.0586, "low": 0.0576, "close": 0.0579, "volume": 35832.0, "close_time": 1762660799999, "quote_volume": 2079.5334, "trades": 30, "taker_buy_base": 23017.0, "taker_buy_quote": 1337.0871 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 0.0583, "high": 0.0588, "low": 0.0581, "close": 0.0584, "volume": 66497.0, "close_time": 1762664399999, "quote_volume": 3883.2494, "trades": 24, "taker_buy_base": 3511.0, "taker_buy_quote": 205.6995 }, { "timestamp": 1762664400000, "datetime": "2025-11-09T05:00:00", "open": 0.0582, "high": 0.0587, "low": 0.0582, "close": 0.0584, "volume": 17761.0, "close_time": 1762667999999, "quote_volume": 1035.1955, "trades": 7, "taker_buy_base": 4835.0, "taker_buy_quote": 282.8749 }, { "timestamp": 1762668000000, "datetime": "2025-11-09T06:00:00", "open": 0.0576, "high": 0.0579, "low": 0.0571, "close": 0.0572, "volume": 43430.0, "close_time": 1762671599999, "quote_volume": 2496.3818, "trades": 18, "taker_buy_base": 16817.0, "taker_buy_quote": 969.247 }, { "timestamp": 1762671600000, "datetime": "2025-11-09T07:00:00", "open": 0.0576, "high": 0.0584, "low": 0.0576, "close": 0.0584, "volume": 35134.0, "close_time": 1762675199999, "quote_volume": 2037.14, "trades": 29, "taker_buy_base": 6791.0, "taker_buy_quote": 394.4961 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 0.0581, "high": 0.0581, "low": 0.057, "close": 0.057, "volume": 114985.0, "close_time": 1762678799999, "quote_volume": 6640.2189, "trades": 24, "taker_buy_base": 32427.0, "taker_buy_quote": 1854.654 }, { "timestamp": 1762678800000, "datetime": "2025-11-09T09:00:00", "open": 0.0578, "high": 0.061, "low": 0.0578, "close": 0.0609, "volume": 428002.0, "close_time": 1762682399999, "quote_volume": 25482.0753, "trades": 128, "taker_buy_base": 278868.0, "taker_buy_quote": 16506.0627 }, { "timestamp": 1762682400000, "datetime": "2025-11-09T10:00:00", "open": 0.0609, "high": 0.061, "low": 0.0589, "close": 0.0608, "volume": 244287.0, "close_time": 1762685999999, "quote_volume": 14728.7899, "trades": 112, "taker_buy_base": 151429.0, "taker_buy_quote": 9161.6168 }, { "timestamp": 1762686000000, "datetime": "2025-11-09T11:00:00", "open": 0.0608, "high": 0.0649, "low": 0.0608, "close": 0.0649, "volume": 556885.0, "close_time": 1762689599999, "quote_volume": 35252.1505, "trades": 171, "taker_buy_base": 285867.0, "taker_buy_quote": 18017.1435 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 0.0649, "high": 0.0658, "low": 0.0643, "close": 0.0648, "volume": 168682.0, "close_time": 1762693199999, "quote_volume": 10974.8175, "trades": 85, "taker_buy_base": 131448.0, "taker_buy_quote": 8554.1116 }, { "timestamp": 1762693200000, "datetime": "2025-11-09T13:00:00", "open": 0.0644, "high": 0.0644, "low": 0.0637, "close": 0.0642, "volume": 153982.0, "close_time": 1762696799999, "quote_volume": 9848.8294, "trades": 68, "taker_buy_base": 102777.0, "taker_buy_quote": 6572.0779 }, { "timestamp": 1762696800000, "datetime": "2025-11-09T14:00:00", "open": 0.0632, "high": 0.0657, "low": 0.063, "close": 0.0643, "volume": 85480.0, "close_time": 1762700399999, "quote_volume": 5477.0987, "trades": 30, "taker_buy_base": 31895.0, "taker_buy_quote": 2059.7347 }, { "timestamp": 1762700400000, "datetime": "2025-11-09T15:00:00", "open": 0.0645, "high": 0.0649, "low": 0.064, "close": 0.0644, "volume": 57422.0, "close_time": 1762703999999, "quote_volume": 3693.687, "trades": 25, "taker_buy_base": 10899.0, "taker_buy_quote": 705.2985 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 0.0642, "high": 0.0646, "low": 0.0628, "close": 0.0632, "volume": 360862.0, "close_time": 1762707599999, "quote_volume": 22867.3087, "trades": 79, "taker_buy_base": 163307.0, "taker_buy_quote": 10329.2883 }, { "timestamp": 1762707600000, "datetime": "2025-11-09T17:00:00", "open": 0.0635, "high": 0.0635, "low": 0.062, "close": 0.063, "volume": 119532.0, "close_time": 1762711199999, "quote_volume": 7479.5374, "trades": 36, "taker_buy_base": 26334.0, "taker_buy_quote": 1654.3817 }, { "timestamp": 1762711200000, "datetime": "2025-11-09T18:00:00", "open": 0.0632, "high": 0.0636, "low": 0.0629, "close": 0.0636, "volume": 1284.0, "close_time": 1762714799999, "quote_volume": 81.0863, "trades": 7, "taker_buy_base": 1039.0, "taker_buy_quote": 65.6023 }, { "timestamp": 1762714800000, "datetime": "2025-11-09T19:00:00", "open": 0.0637, "high": 0.0644, "low": 0.0637, "close": 0.0644, "volume": 49264.0, "close_time": 1762718399999, "quote_volume": 3158.1756, "trades": 32, "taker_buy_base": 39542.0, "taker_buy_quote": 2537.8984 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 0.0643, "high": 0.0644, "low": 0.0635, "close": 0.0635, "volume": 58343.0, "close_time": 1762721999999, "quote_volume": 3733.1589, "trades": 34, "taker_buy_base": 34047.0, "taker_buy_quote": 2185.4291 }, { "timestamp": 1762722000000, "datetime": "2025-11-09T21:00:00", "open": 0.064, "high": 0.064, "low": 0.0638, "close": 0.0639, "volume": 49506.0, "close_time": 1762725599999, "quote_volume": 3166.4482, "trades": 10, "taker_buy_base": 49506.0, "taker_buy_quote": 3166.4482 }, { "timestamp": 1762725600000, "datetime": "2025-11-09T22:00:00", "open": 0.0634, "high": 0.0634, "low": 0.0627, "close": 0.0627, "volume": 5817.0, "close_time": 1762729199999, "quote_volume": 365.9502, "trades": 10, "taker_buy_base": 95.0, "taker_buy_quote": 5.9755 }, { "timestamp": 1762729200000, "datetime": "2025-11-09T23:00:00", "open": 0.0628, "high": 0.0674, "low": 0.0619, "close": 0.0674, "volume": 1477859.0, "close_time": 1762732799999, "quote_volume": 96876.7866, "trades": 459, "taker_buy_base": 770071.0, "taker_buy_quote": 50382.6581 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.0671, "high": 0.0672, "low": 0.0633, "close": 0.0644, "volume": 412742.0, "close_time": 1762736399999, "quote_volume": 26608.2267, "trades": 127, "taker_buy_base": 184812.0, "taker_buy_quote": 11941.4431 }, { "timestamp": 1762736400000, "datetime": "2025-11-10T01:00:00", "open": 0.064, "high": 0.0643, "low": 0.063, "close": 0.0638, "volume": 158613.0, "close_time": 1762739999999, "quote_volume": 10143.8051, "trades": 50, "taker_buy_base": 3185.0, "taker_buy_quote": 203.1117 }, { "timestamp": 1762740000000, "datetime": "2025-11-10T02:00:00", "open": 0.0634, "high": 0.0638, "low": 0.0626, "close": 0.0628, "volume": 131294.0, "close_time": 1762743599999, "quote_volume": 8301.4859, "trades": 58, "taker_buy_base": 72226.0, "taker_buy_quote": 4582.5231 }, { "timestamp": 1762743600000, "datetime": "2025-11-10T03:00:00", "open": 0.0632, "high": 0.0647, "low": 0.0631, "close": 0.0635, "volume": 98137.0, "close_time": 1762747199999, "quote_volume": 6276.0089, "trades": 50, "taker_buy_base": 88140.0, "taker_buy_quote": 5636.705 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 0.0634, "high": 0.0636, "low": 0.0622, "close": 0.063, "volume": 149862.0, "close_time": 1762750799999, "quote_volume": 9389.9731, "trades": 49, "taker_buy_base": 57144.0, "taker_buy_quote": 3595.0372 }, { "timestamp": 1762750800000, "datetime": "2025-11-10T05:00:00", "open": 0.0628, "high": 0.0628, "low": 0.0619, "close": 0.062, "volume": 135144.0, "close_time": 1762754399999, "quote_volume": 8431.2561, "trades": 65, "taker_buy_base": 109932.0, "taker_buy_quote": 6855.5311 }, { "timestamp": 1762754400000, "datetime": "2025-11-10T06:00:00", "open": 0.0622, "high": 0.0635, "low": 0.0619, "close": 0.0627, "volume": 141225.0, "close_time": 1762757999999, "quote_volume": 8834.6169, "trades": 89, "taker_buy_base": 112207.0, "taker_buy_quote": 7026.853 }, { "timestamp": 1762758000000, "datetime": "2025-11-10T07:00:00", "open": 0.0628, "high": 0.0639, "low": 0.0627, "close": 0.0628, "volume": 103466.0, "close_time": 1762761599999, "quote_volume": 6546.229, "trades": 80, "taker_buy_base": 57926.0, "taker_buy_quote": 3664.211 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 0.063, "high": 0.063, "low": 0.062, "close": 0.0625, "volume": 128837.0, "close_time": 1762765199999, "quote_volume": 8052.6687, "trades": 75, "taker_buy_base": 61024.0, "taker_buy_quote": 3819.4978 }, { "timestamp": 1762765200000, "datetime": "2025-11-10T09:00:00", "open": 0.0625, "high": 0.0637, "low": 0.0623, "close": 0.0631, "volume": 137040.0, "close_time": 1762768799999, "quote_volume": 8670.7145, "trades": 57, "taker_buy_base": 71307.0, "taker_buy_quote": 4525.3572 }, { "timestamp": 1762768800000, "datetime": "2025-11-10T10:00:00", "open": 0.063, "high": 0.063, "low": 0.0616, "close": 0.0619, "volume": 293612.0, "close_time": 1762772399999, "quote_volume": 18162.1856, "trades": 141, "taker_buy_base": 198816.0, "taker_buy_quote": 12302.9343 }, { "timestamp": 1762772400000, "datetime": "2025-11-10T11:00:00", "open": 0.0619, "high": 0.0619, "low": 0.0604, "close": 0.0611, "volume": 457361.0, "close_time": 1762775999999, "quote_volume": 27947.7647, "trades": 139, "taker_buy_base": 96215.0, "taker_buy_quote": 5855.869 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 0.061, "high": 0.0626, "low": 0.0609, "close": 0.0618, "volume": 116777.0, "close_time": 1762779599999, "quote_volume": 7229.3301, "trades": 128, "taker_buy_base": 73871.0, "taker_buy_quote": 4571.2406 }, { "timestamp": 1762779600000, "datetime": "2025-11-10T13:00:00", "open": 0.0617, "high": 0.0625, "low": 0.0614, "close": 0.0622, "volume": 259970.0, "close_time": 1762783199999, "quote_volume": 16064.745, "trades": 119, "taker_buy_base": 114301.0, "taker_buy_quote": 7069.5398 }, { "timestamp": 1762783200000, "datetime": "2025-11-10T14:00:00", "open": 0.062, "high": 0.062, "low": 0.0605, "close": 0.0611, "volume": 98262.0, "close_time": 1762786799999, "quote_volume": 6041.5057, "trades": 71, "taker_buy_base": 63412.0, "taker_buy_quote": 3905.8909 }, { "timestamp": 1762786800000, "datetime": "2025-11-10T15:00:00", "open": 0.0612, "high": 0.062, "low": 0.0611, "close": 0.0611, "volume": 84029.0, "close_time": 1762790399999, "quote_volume": 5171.7293, "trades": 50, "taker_buy_base": 63219.0, "taker_buy_quote": 3895.4614 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 0.0613, "high": 0.0616, "low": 0.0603, "close": 0.0607, "volume": 50309.0, "close_time": 1762793999999, "quote_volume": 3056.1595, "trades": 28, "taker_buy_base": 31196.0, "taker_buy_quote": 1893.5743 }, { "timestamp": 1762794000000, "datetime": "2025-11-10T17:00:00", "open": 0.0608, "high": 0.0621, "low": 0.0608, "close": 0.0618, "volume": 97005.0, "close_time": 1762797599999, "quote_volume": 5992.0773, "trades": 98, "taker_buy_base": 67736.0, "taker_buy_quote": 4182.034 }, { "timestamp": 1762797600000, "datetime": "2025-11-10T18:00:00", "open": 0.0618, "high": 0.0621, "low": 0.0611, "close": 0.0617, "volume": 138387.0, "close_time": 1762801199999, "quote_volume": 8525.4642, "trades": 71, "taker_buy_base": 44104.0, "taker_buy_quote": 2718.1603 }, { "timestamp": 1762801200000, "datetime": "2025-11-10T19:00:00", "open": 0.0618, "high": 0.0626, "low": 0.0615, "close": 0.0621, "volume": 168841.0, "close_time": 1762804799999, "quote_volume": 10498.8201, "trades": 95, "taker_buy_base": 147935.0, "taker_buy_quote": 9200.0932 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 0.0622, "high": 0.0635, "low": 0.0622, "close": 0.0634, "volume": 274920.0, "close_time": 1762808399999, "quote_volume": 17241.7985, "trades": 126, "taker_buy_base": 160954.0, "taker_buy_quote": 10113.2304 }, { "timestamp": 1762808400000, "datetime": "2025-11-10T21:00:00", "open": 0.0631, "high": 0.0634, "low": 0.0624, "close": 0.0625, "volume": 52715.0, "close_time": 1762811999999, "quote_volume": 3317.4199, "trades": 43, "taker_buy_base": 31203.0, "taker_buy_quote": 1966.323 }, { "timestamp": 1762812000000, "datetime": "2025-11-10T22:00:00", "open": 0.0627, "high": 0.0638, "low": 0.062, "close": 0.0636, "volume": 61689.0, "close_time": 1762815599999, "quote_volume": 3897.6573, "trades": 42, "taker_buy_base": 54976.0, "taker_buy_quote": 3479.74 }, { "timestamp": 1762815600000, "datetime": "2025-11-10T23:00:00", "open": 0.0635, "high": 0.0635, "low": 0.0625, "close": 0.0627, "volume": 57613.0, "close_time": 1762819199999, "quote_volume": 3624.2666, "trades": 52, "taker_buy_base": 51280.0, "taker_buy_quote": 3223.9163 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.0629, "high": 0.0637, "low": 0.062, "close": 0.0623, "volume": 150130.0, "close_time": 1762822799999, "quote_volume": 9434.7636, "trades": 56, "taker_buy_base": 79119.0, "taker_buy_quote": 4983.0545 }, { "timestamp": 1762822800000, "datetime": "2025-11-11T01:00:00", "open": 0.0627, "high": 0.0645, "low": 0.0626, "close": 0.0626, "volume": 109286.0, "close_time": 1762826399999, "quote_volume": 6949.7934, "trades": 63, "taker_buy_base": 74129.0, "taker_buy_quote": 4704.3257 }, { "timestamp": 1762826400000, "datetime": "2025-11-11T02:00:00", "open": 0.0622, "high": 0.0637, "low": 0.0622, "close": 0.0634, "volume": 24881.0, "close_time": 1762829999999, "quote_volume": 1570.7032, "trades": 18, "taker_buy_base": 4841.0, "taker_buy_quote": 302.3551 }, { "timestamp": 1762830000000, "datetime": "2025-11-11T03:00:00", "open": 0.0635, "high": 0.0635, "low": 0.0626, "close": 0.0628, "volume": 130263.0, "close_time": 1762833599999, "quote_volume": 8203.3582, "trades": 38, "taker_buy_base": 45961.0, "taker_buy_quote": 2900.221 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 0.0626, "high": 0.0627, "low": 0.0613, "close": 0.0614, "volume": 88949.0, "close_time": 1762837199999, "quote_volume": 5524.0527, "trades": 63, "taker_buy_base": 75972.0, "taker_buy_quote": 4713.1857 }, { "timestamp": 1762837200000, "datetime": "2025-11-11T05:00:00", "open": 0.0614, "high": 0.0614, "low": 0.0603, "close": 0.061, "volume": 61941.0, "close_time": 1762840799999, "quote_volume": 3749.5966, "trades": 31, "taker_buy_base": 18448.0, "taker_buy_quote": 1120.4828 }, { "timestamp": 1762840800000, "datetime": "2025-11-11T06:00:00", "open": 0.0606, "high": 0.0609, "low": 0.0601, "close": 0.0608, "volume": 16408.0, "close_time": 1762844399999, "quote_volume": 994.8659, "trades": 22, "taker_buy_base": 9528.0, "taker_buy_quote": 578.0436 }, { "timestamp": 1762844400000, "datetime": "2025-11-11T07:00:00", "open": 0.0605, "high": 0.0608, "low": 0.0591, "close": 0.0591, "volume": 39749.0, "close_time": 1762847999999, "quote_volume": 2363.134, "trades": 31, "taker_buy_base": 25264.0, "taker_buy_quote": 1505.075 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 0.0595, "high": 0.0597, "low": 0.0591, "close": 0.0597, "volume": 76772.0, "close_time": 1762851599999, "quote_volume": 4554.4604, "trades": 35, "taker_buy_base": 28029.0, "taker_buy_quote": 1665.7219 }, { "timestamp": 1762851600000, "datetime": "2025-11-11T09:00:00", "open": 0.0602, "high": 0.0604, "low": 0.0595, "close": 0.0595, "volume": 75182.0, "close_time": 1762855199999, "quote_volume": 4511.1248, "trades": 25, "taker_buy_base": 22041.0, "taker_buy_quote": 1321.7678 }, { "timestamp": 1762855200000, "datetime": "2025-11-11T10:00:00", "open": 0.0597, "high": 0.0608, "low": 0.0597, "close": 0.0606, "volume": 108575.0, "close_time": 1762858799999, "quote_volume": 6536.7442, "trades": 44, "taker_buy_base": 74500.0, "taker_buy_quote": 4487.2398 }, { "timestamp": 1762858800000, "datetime": "2025-11-11T11:00:00", "open": 0.0605, "high": 0.0606, "low": 0.0594, "close": 0.0594, "volume": 70434.0, "close_time": 1762862399999, "quote_volume": 4226.5191, "trades": 15, "taker_buy_base": 55979.0, "taker_buy_quote": 3363.1974 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 0.0595, "high": 0.0597, "low": 0.0586, "close": 0.0588, "volume": 197069.0, "close_time": 1762865999999, "quote_volume": 11664.6581, "trades": 36, "taker_buy_base": 19971.0, "taker_buy_quote": 1185.1138 }, { "timestamp": 1762866000000, "datetime": "2025-11-11T13:00:00", "open": 0.059, "high": 0.0593, "low": 0.0585, "close": 0.0585, "volume": 101384.0, "close_time": 1762869599999, "quote_volume": 5958.4985, "trades": 46, "taker_buy_base": 3774.0, "taker_buy_quote": 223.0824 }, { "timestamp": 1762869600000, "datetime": "2025-11-11T14:00:00", "open": 0.058, "high": 0.0587, "low": 0.0577, "close": 0.0587, "volume": 16082.0, "close_time": 1762873199999, "quote_volume": 935.5182, "trades": 21, "taker_buy_base": 9509.0, "taker_buy_quote": 553.9571 }, { "timestamp": 1762873200000, "datetime": "2025-11-11T15:00:00", "open": 0.0591, "high": 0.0591, "low": 0.0581, "close": 0.0589, "volume": 34982.0, "close_time": 1762876799999, "quote_volume": 2051.7393, "trades": 19, "taker_buy_base": 31394.0, "taker_buy_quote": 1840.7142 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 0.059, "high": 0.0595, "low": 0.0585, "close": 0.0592, "volume": 88505.0, "close_time": 1762880399999, "quote_volume": 5216.8784, "trades": 30, "taker_buy_base": 50863.0, "taker_buy_quote": 3008.3206 }, { "timestamp": 1762880400000, "datetime": "2025-11-11T17:00:00", "open": 0.0593, "high": 0.06, "low": 0.0588, "close": 0.0593, "volume": 212332.0, "close_time": 1762883999999, "quote_volume": 12655.541, "trades": 65, "taker_buy_base": 142662.0, "taker_buy_quote": 8496.0755 }, { "timestamp": 1762884000000, "datetime": "2025-11-11T18:00:00", "open": 0.0595, "high": 0.0597, "low": 0.0584, "close": 0.0587, "volume": 63850.0, "close_time": 1762887599999, "quote_volume": 3764.0503, "trades": 33, "taker_buy_base": 20004.0, "taker_buy_quote": 1184.4145 }, { "timestamp": 1762887600000, "datetime": "2025-11-11T19:00:00", "open": 0.0584, "high": 0.0584, "low": 0.0574, "close": 0.0574, "volume": 53664.0, "close_time": 1762891199999, "quote_volume": 3100.7645, "trades": 31, "taker_buy_base": 31066.0, "taker_buy_quote": 1793.9295 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 0.0577, "high": 0.0577, "low": 0.0564, "close": 0.0568, "volume": 21024.0, "close_time": 1762894799999, "quote_volume": 1196.1409, "trades": 24, "taker_buy_base": 19333.0, "taker_buy_quote": 1099.6804 }, { "timestamp": 1762894800000, "datetime": "2025-11-11T21:00:00", "open": 0.057, "high": 0.057, "low": 0.0565, "close": 0.0568, "volume": 56393.0, "close_time": 1762898399999, "quote_volume": 3197.6221, "trades": 21, "taker_buy_base": 10293.0, "taker_buy_quote": 583.7171 }, { "timestamp": 1762898400000, "datetime": "2025-11-11T22:00:00", "open": 0.0562, "high": 0.0574, "low": 0.056, "close": 0.0573, "volume": 56879.0, "close_time": 1762901999999, "quote_volume": 3235.9404, "trades": 36, "taker_buy_base": 10689.0, "taker_buy_quote": 612.4159 }, { "timestamp": 1762902000000, "datetime": "2025-11-11T23:00:00", "open": 0.057, "high": 0.0572, "low": 0.0566, "close": 0.0566, "volume": 5749.0, "close_time": 1762905599999, "quote_volume": 326.9153, "trades": 10, "taker_buy_base": 2458.0, "taker_buy_quote": 140.2391 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.0568, "high": 0.0573, "low": 0.0563, "close": 0.0568, "volume": 49730.0, "close_time": 1762909199999, "quote_volume": 2835.2589, "trades": 36, "taker_buy_base": 40926.0, "taker_buy_quote": 2333.9959 }, { "timestamp": 1762909200000, "datetime": "2025-11-12T01:00:00", "open": 0.0565, "high": 0.0576, "low": 0.0562, "close": 0.0572, "volume": 57488.0, "close_time": 1762912799999, "quote_volume": 3281.9856, "trades": 51, "taker_buy_base": 23612.0, "taker_buy_quote": 1354.2712 }, { "timestamp": 1762912800000, "datetime": "2025-11-12T02:00:00", "open": 0.0574, "high": 0.0575, "low": 0.057, "close": 0.0575, "volume": 35538.0, "close_time": 1762916399999, "quote_volume": 2034.0077, "trades": 37, "taker_buy_base": 15789.0, "taker_buy_quote": 902.9926 }, { "timestamp": 1762916400000, "datetime": "2025-11-12T03:00:00", "open": 0.0574, "high": 0.0578, "low": 0.0574, "close": 0.0577, "volume": 48278.0, "close_time": 1762919999999, "quote_volume": 2782.848, "trades": 51, "taker_buy_base": 35558.0, "taker_buy_quote": 2049.4529 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 0.0577, "high": 0.0578, "low": 0.0573, "close": 0.0573, "volume": 33446.0, "close_time": 1762923599999, "quote_volume": 1924.5234, "trades": 28, "taker_buy_base": 23471.0, "taker_buy_quote": 1349.6132 }, { "timestamp": 1762923600000, "datetime": "2025-11-12T05:00:00", "open": 0.0576, "high": 0.0579, "low": 0.0575, "close": 0.0579, "volume": 28557.0, "close_time": 1762927199999, "quote_volume": 1648.5186, "trades": 21, "taker_buy_base": 19618.0, "taker_buy_quote": 1131.6343 }, { "timestamp": 1762927200000, "datetime": "2025-11-12T06:00:00", "open": 0.0579, "high": 0.0584, "low": 0.0579, "close": 0.0581, "volume": 21768.0, "close_time": 1762930799999, "quote_volume": 1265.0357, "trades": 16, "taker_buy_base": 17591.0, "taker_buy_quote": 1022.3647 }, { "timestamp": 1762930800000, "datetime": "2025-11-12T07:00:00", "open": 0.058, "high": 0.0581, "low": 0.0571, "close": 0.0571, "volume": 71690.0, "close_time": 1762934399999, "quote_volume": 4140.4455, "trades": 39, "taker_buy_base": 45048.0, "taker_buy_quote": 2602.0103 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 0.0574, "high": 0.0592, "low": 0.0574, "close": 0.0591, "volume": 78898.0, "close_time": 1762937999999, "quote_volume": 4617.5697, "trades": 61, "taker_buy_base": 58123.0, "taker_buy_quote": 3404.9114 }, { "timestamp": 1762938000000, "datetime": "2025-11-12T09:00:00", "open": 0.0591, "high": 0.0591, "low": 0.0584, "close": 0.0587, "volume": 131350.0, "close_time": 1762941599999, "quote_volume": 7712.1483, "trades": 62, "taker_buy_base": 26438.0, "taker_buy_quote": 1553.9277 }, { "timestamp": 1762941600000, "datetime": "2025-11-12T10:00:00", "open": 0.0587, "high": 0.0589, "low": 0.0583, "close": 0.0586, "volume": 129731.0, "close_time": 1762945199999, "quote_volume": 7590.8357, "trades": 45, "taker_buy_base": 64917.0, "taker_buy_quote": 3804.2733 }, { "timestamp": 1762945200000, "datetime": "2025-11-12T11:00:00", "open": 0.0586, "high": 0.0588, "low": 0.0583, "close": 0.0583, "volume": 74387.0, "close_time": 1762948799999, "quote_volume": 4347.519, "trades": 39, "taker_buy_base": 21872.0, "taker_buy_quote": 1280.324 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 0.0582, "high": 0.0587, "low": 0.0581, "close": 0.0586, "volume": 89768.0, "close_time": 1762952399999, "quote_volume": 5258.022, "trades": 31, "taker_buy_base": 86141.0, "taker_buy_quote": 5046.5914 }, { "timestamp": 1762952400000, "datetime": "2025-11-12T13:00:00", "open": 0.0583, "high": 0.0591, "low": 0.0583, "close": 0.059, "volume": 32130.0, "close_time": 1762955999999, "quote_volume": 1888.5254, "trades": 26, "taker_buy_base": 24365.0, "taker_buy_quote": 1430.1068 }, { "timestamp": 1762956000000, "datetime": "2025-11-12T14:00:00", "open": 0.059, "high": 0.059, "low": 0.0567, "close": 0.0575, "volume": 62755.0, "close_time": 1762959599999, "quote_volume": 3622.1705, "trades": 54, "taker_buy_base": 45618.0, "taker_buy_quote": 2631.9156 }, { "timestamp": 1762959600000, "datetime": "2025-11-12T15:00:00", "open": 0.0575, "high": 0.0579, "low": 0.0563, "close": 0.0565, "volume": 182321.0, "close_time": 1762963199999, "quote_volume": 10384.9871, "trades": 112, "taker_buy_base": 85698.0, "taker_buy_quote": 4884.8623 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 0.0565, "high": 0.0565, "low": 0.0549, "close": 0.0551, "volume": 178012.0, "close_time": 1762966799999, "quote_volume": 9877.3044, "trades": 83, "taker_buy_base": 61020.0, "taker_buy_quote": 3393.3748 }, { "timestamp": 1762966800000, "datetime": "2025-11-12T17:00:00", "open": 0.0553, "high": 0.0556, "low": 0.0547, "close": 0.0554, "volume": 102730.0, "close_time": 1762970399999, "quote_volume": 5670.0413, "trades": 95, "taker_buy_base": 69325.0, "taker_buy_quote": 3825.846 }, { "timestamp": 1762970400000, "datetime": "2025-11-12T18:00:00", "open": 0.0555, "high": 0.0557, "low": 0.0551, "close": 0.0552, "volume": 47910.0, "close_time": 1762973999999, "quote_volume": 2655.6517, "trades": 50, "taker_buy_base": 23999.0, "taker_buy_quote": 1330.7283 }, { "timestamp": 1762974000000, "datetime": "2025-11-12T19:00:00", "open": 0.0552, "high": 0.0553, "low": 0.0545, "close": 0.0549, "volume": 95769.0, "close_time": 1762977599999, "quote_volume": 5264.9974, "trades": 59, "taker_buy_base": 32424.0, "taker_buy_quote": 1785.1851 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 0.0549, "high": 0.0565, "low": 0.0548, "close": 0.0565, "volume": 85756.0, "close_time": 1762981199999, "quote_volume": 4778.1807, "trades": 60, "taker_buy_base": 61011.0, "taker_buy_quote": 3399.8977 }, { "timestamp": 1762981200000, "datetime": "2025-11-12T21:00:00", "open": 0.0564, "high": 0.0565, "low": 0.0561, "close": 0.0564, "volume": 64839.0, "close_time": 1762984799999, "quote_volume": 3654.0362, "trades": 56, "taker_buy_base": 32333.0, "taker_buy_quote": 1822.5342 }, { "timestamp": 1762984800000, "datetime": "2025-11-12T22:00:00", "open": 0.0563, "high": 0.0564, "low": 0.0557, "close": 0.0558, "volume": 69220.0, "close_time": 1762988399999, "quote_volume": 3884.0575, "trades": 61, "taker_buy_base": 52235.0, "taker_buy_quote": 2931.8704 }, { "timestamp": 1762988400000, "datetime": "2025-11-12T23:00:00", "open": 0.0558, "high": 0.0558, "low": 0.0556, "close": 0.0556, "volume": 14185.0, "close_time": 1762991999999, "quote_volume": 790.2523, "trades": 11, "taker_buy_base": 3592.0, "taker_buy_quote": 200.2902 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.0557, "high": 0.0561, "low": 0.0557, "close": 0.056, "volume": 23363.0, "close_time": 1762995599999, "quote_volume": 1308.9394, "trades": 18, "taker_buy_base": 23363.0, "taker_buy_quote": 1308.9394 }, { "timestamp": 1762995600000, "datetime": "2025-11-13T01:00:00", "open": 0.0562, "high": 0.0578, "low": 0.0562, "close": 0.0576, "volume": 43021.0, "close_time": 1762999199999, "quote_volume": 2463.8355, "trades": 33, "taker_buy_base": 27491.0, "taker_buy_quote": 1572.9629 }, { "timestamp": 1762999200000, "datetime": "2025-11-13T02:00:00", "open": 0.0565, "high": 0.0566, "low": 0.0565, "close": 0.0566, "volume": 828.0, "close_time": 1763002799999, "quote_volume": 46.8268, "trades": 4, "taker_buy_base": 828.0, "taker_buy_quote": 46.8268 }, { "timestamp": 1763002800000, "datetime": "2025-11-13T03:00:00", "open": 0.0555, "high": 0.057, "low": 0.0555, "close": 0.0569, "volume": 11489.0, "close_time": 1763006399999, "quote_volume": 647.6399, "trades": 9, "taker_buy_base": 4989.0, "taker_buy_quote": 278.1423 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 0.0565, "high": 0.0569, "low": 0.0565, "close": 0.0569, "volume": 20283.0, "close_time": 1763009999999, "quote_volume": 1150.5682, "trades": 11, "taker_buy_base": 15001.0, "taker_buy_quote": 850.3769 }, { "timestamp": 1763010000000, "datetime": "2025-11-13T05:00:00", "open": 0.057, "high": 0.0577, "low": 0.057, "close": 0.0577, "volume": 5037.0, "close_time": 1763013599999, "quote_volume": 287.523, "trades": 4, "taker_buy_base": 633.0, "taker_buy_quote": 36.495 }, { "timestamp": 1763013600000, "datetime": "2025-11-13T06:00:00", "open": 0.0575, "high": 0.0575, "low": 0.0573, "close": 0.0573, "volume": 4912.0, "close_time": 1763017199999, "quote_volume": 282.0716, "trades": 3, "taker_buy_base": 4806.0, "taker_buy_quote": 275.9978 }, { "timestamp": 1763017200000, "datetime": "2025-11-13T07:00:00", "open": 0.0573, "high": 0.0573, "low": 0.0562, "close": 0.0562, "volume": 15808.0, "close_time": 1763020799999, "quote_volume": 891.4284, "trades": 9, "taker_buy_base": 7242.0, "taker_buy_quote": 409.9588 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 0.0566, "high": 0.0568, "low": 0.0565, "close": 0.0565, "volume": 6841.0, "close_time": 1763024399999, "quote_volume": 387.8159, "trades": 5, "taker_buy_base": 4408.0, "taker_buy_quote": 250.197 }, { "timestamp": 1763024400000, "datetime": "2025-11-13T09:00:00", "open": 0.0564, "high": 0.0564, "low": 0.0551, "close": 0.0551, "volume": 5129.0, "close_time": 1763027999999, "quote_volume": 283.9377, "trades": 6, "taker_buy_base": 179.0, "taker_buy_quote": 10.024 }, { "timestamp": 1763028000000, "datetime": "2025-11-13T10:00:00", "open": 0.0551, "high": 0.0558, "low": 0.0546, "close": 0.0549, "volume": 62340.0, "close_time": 1763031599999, "quote_volume": 3441.577, "trades": 20, "taker_buy_base": 15012.0, "taker_buy_quote": 832.7627 }, { "timestamp": 1763031600000, "datetime": "2025-11-13T11:00:00", "open": 0.0552, "high": 0.0552, "low": 0.055, "close": 0.0551, "volume": 17534.0, "close_time": 1763035199999, "quote_volume": 966.3272, "trades": 8, "taker_buy_base": 17534.0, "taker_buy_quote": 966.3272 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 0.0551, "high": 0.0557, "low": 0.0549, "close": 0.0555, "volume": 69847.0, "close_time": 1763038799999, "quote_volume": 3881.0461, "trades": 19, "taker_buy_base": 34271.0, "taker_buy_quote": 1908.2955 }, { "timestamp": 1763038800000, "datetime": "2025-11-13T13:00:00", "open": 0.0556, "high": 0.056, "low": 0.055, "close": 0.0553, "volume": 48563.0, "close_time": 1763042399999, "quote_volume": 2688.2089, "trades": 25, "taker_buy_base": 23031.0, "taker_buy_quote": 1278.1024 }, { "timestamp": 1763042400000, "datetime": "2025-11-13T14:00:00", "open": 0.0553, "high": 0.0565, "low": 0.0547, "close": 0.0562, "volume": 83096.0, "close_time": 1763045999999, "quote_volume": 4646.4856, "trades": 28, "taker_buy_base": 73324.0, "taker_buy_quote": 4098.4225 }, { "timestamp": 1763046000000, "datetime": "2025-11-13T15:00:00", "open": 0.0561, "high": 0.0565, "low": 0.0552, "close": 0.0552, "volume": 51328.0, "close_time": 1763049599999, "quote_volume": 2847.0288, "trades": 14, "taker_buy_base": 4037.0, "taker_buy_quote": 222.9776 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 0.0552, "high": 0.0567, "low": 0.0552, "close": 0.0552, "volume": 191453.0, "close_time": 1763053199999, "quote_volume": 10701.4682, "trades": 46, "taker_buy_base": 57576.0, "taker_buy_quote": 3225.5781 }, { "timestamp": 1763053200000, "datetime": "2025-11-13T17:00:00", "open": 0.0552, "high": 0.0556, "low": 0.0535, "close": 0.0535, "volume": 116001.0, "close_time": 1763056799999, "quote_volume": 6390.9091, "trades": 24, "taker_buy_base": 61989.0, "taker_buy_quote": 3432.6748 }, { "timestamp": 1763056800000, "datetime": "2025-11-13T18:00:00", "open": 0.0535, "high": 0.0535, "low": 0.0524, "close": 0.0527, "volume": 244443.0, "close_time": 1763060399999, "quote_volume": 12930.4227, "trades": 48, "taker_buy_base": 105189.0, "taker_buy_quote": 5589.5985 }, { "timestamp": 1763060400000, "datetime": "2025-11-13T19:00:00", "open": 0.0525, "high": 0.0536, "low": 0.0522, "close": 0.0528, "volume": 136073.0, "close_time": 1763063999999, "quote_volume": 7162.9944, "trades": 47, "taker_buy_base": 31733.0, "taker_buy_quote": 1684.39 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 0.0525, "high": 0.0527, "low": 0.0519, "close": 0.0524, "volume": 17990.0, "close_time": 1763067599999, "quote_volume": 941.6416, "trades": 8, "taker_buy_base": 17290.0, "taker_buy_quote": 905.1316 }, { "timestamp": 1763067600000, "datetime": "2025-11-13T21:00:00", "open": 0.0523, "high": 0.0523, "low": 0.0516, "close": 0.0516, "volume": 106725.0, "close_time": 1763071199999, "quote_volume": 5567.1197, "trades": 25, "taker_buy_base": 38884.0, "taker_buy_quote": 2019.8125 }, { "timestamp": 1763071200000, "datetime": "2025-11-13T22:00:00", "open": 0.0523, "high": 0.0532, "low": 0.0523, "close": 0.0532, "volume": 137258.0, "close_time": 1763074799999, "quote_volume": 7215.5209, "trades": 33, "taker_buy_base": 125223.0, "taker_buy_quote": 6579.034 }, { "timestamp": 1763074800000, "datetime": "2025-11-13T23:00:00", "open": 0.0533, "high": 0.0553, "low": 0.0533, "close": 0.0546, "volume": 370304.0, "close_time": 1763078399999, "quote_volume": 20277.1411, "trades": 180, "taker_buy_base": 160066.0, "taker_buy_quote": 8732.4616 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.0545, "high": 0.0548, "low": 0.054, "close": 0.0541, "volume": 38626.0, "close_time": 1763081999999, "quote_volume": 2099.8149, "trades": 44, "taker_buy_base": 20597.0, "taker_buy_quote": 1117.6696 }, { "timestamp": 1763082000000, "datetime": "2025-11-14T01:00:00", "open": 0.0538, "high": 0.0544, "low": 0.0536, "close": 0.0536, "volume": 105834.0, "close_time": 1763085599999, "quote_volume": 5716.5272, "trades": 72, "taker_buy_base": 74395.0, "taker_buy_quote": 4022.417 }, { "timestamp": 1763085600000, "datetime": "2025-11-14T02:00:00", "open": 0.0538, "high": 0.0541, "low": 0.0534, "close": 0.0535, "volume": 65792.0, "close_time": 1763089199999, "quote_volume": 3545.3327, "trades": 56, "taker_buy_base": 34304.0, "taker_buy_quote": 1847.5931 }, { "timestamp": 1763089200000, "datetime": "2025-11-14T03:00:00", "open": 0.0533, "high": 0.0536, "low": 0.0532, "close": 0.0534, "volume": 67200.0, "close_time": 1763092799999, "quote_volume": 3591.1585, "trades": 41, "taker_buy_base": 51864.0, "taker_buy_quote": 2772.2487 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 0.0531, "high": 0.0532, "low": 0.0511, "close": 0.0523, "volume": 135723.0, "close_time": 1763096399999, "quote_volume": 7090.8181, "trades": 75, "taker_buy_base": 38597.0, "taker_buy_quote": 2017.0342 }, { "timestamp": 1763096400000, "datetime": "2025-11-14T05:00:00", "open": 0.0524, "high": 0.0537, "low": 0.0524, "close": 0.0534, "volume": 157815.0, "close_time": 1763099999999, "quote_volume": 8347.4488, "trades": 94, "taker_buy_base": 91407.0, "taker_buy_quote": 4825.3509 }, { "timestamp": 1763100000000, "datetime": "2025-11-14T06:00:00", "open": 0.0535, "high": 0.0544, "low": 0.0527, "close": 0.0544, "volume": 170657.0, "close_time": 1763103599999, "quote_volume": 9110.6994, "trades": 120, "taker_buy_base": 116337.0, "taker_buy_quote": 6214.2305 }, { "timestamp": 1763103600000, "datetime": "2025-11-14T07:00:00", "open": 0.0544, "high": 0.0547, "low": 0.054, "close": 0.0542, "volume": 99064.0, "close_time": 1763107199999, "quote_volume": 5376.8684, "trades": 82, "taker_buy_base": 77968.0, "taker_buy_quote": 4233.5859 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 0.0541, "high": 0.0542, "low": 0.0535, "close": 0.0537, "volume": 67077.0, "close_time": 1763110799999, "quote_volume": 3601.54, "trades": 45, "taker_buy_base": 22260.0, "taker_buy_quote": 1195.6926 }, { "timestamp": 1763110800000, "datetime": "2025-11-14T09:00:00", "open": 0.0537, "high": 0.0537, "low": 0.0524, "close": 0.0526, "volume": 54145.0, "close_time": 1763114399999, "quote_volume": 2862.0476, "trades": 43, "taker_buy_base": 20468.0, "taker_buy_quote": 1086.3611 }, { "timestamp": 1763114400000, "datetime": "2025-11-14T10:00:00", "open": 0.0526, "high": 0.0533, "low": 0.0525, "close": 0.0532, "volume": 52049.0, "close_time": 1763117999999, "quote_volume": 2759.1525, "trades": 36, "taker_buy_base": 37617.0, "taker_buy_quote": 1996.1003 }, { "timestamp": 1763118000000, "datetime": "2025-11-14T11:00:00", "open": 0.0533, "high": 0.0533, "low": 0.0526, "close": 0.0528, "volume": 91771.0, "close_time": 1763121599999, "quote_volume": 4867.4254, "trades": 65, "taker_buy_base": 54229.0, "taker_buy_quote": 2874.0847 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 0.0527, "high": 0.053, "low": 0.0515, "close": 0.0527, "volume": 334285.0, "close_time": 1763125199999, "quote_volume": 17402.325, "trades": 136, "taker_buy_base": 157802.0, "taker_buy_quote": 8237.049 }, { "timestamp": 1763125200000, "datetime": "2025-11-14T13:00:00", "open": 0.0527, "high": 0.0533, "low": 0.0522, "close": 0.0525, "volume": 259506.0, "close_time": 1763128799999, "quote_volume": 13697.6924, "trades": 145, "taker_buy_base": 138205.0, "taker_buy_quote": 7303.3503 }, { "timestamp": 1763128800000, "datetime": "2025-11-14T14:00:00", "open": 0.0527, "high": 0.0535, "low": 0.0515, "close": 0.0531, "volume": 317274.0, "close_time": 1763132399999, "quote_volume": 16755.5003, "trades": 140, "taker_buy_base": 203866.0, "taker_buy_quote": 10771.4147 }, { "timestamp": 1763132400000, "datetime": "2025-11-14T15:00:00", "open": 0.0528, "high": 0.054, "low": 0.0526, "close": 0.0534, "volume": 91400.0, "close_time": 1763135999999, "quote_volume": 4866.7543, "trades": 67, "taker_buy_base": 43417.0, "taker_buy_quote": 2307.1481 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 0.0534, "high": 0.054, "low": 0.0533, "close": 0.0536, "volume": 83815.0, "close_time": 1763139599999, "quote_volume": 4484.177, "trades": 58, "taker_buy_base": 57125.0, "taker_buy_quote": 3055.4743 }, { "timestamp": 1763139600000, "datetime": "2025-11-14T17:00:00", "open": 0.0536, "high": 0.0541, "low": 0.052, "close": 0.052, "volume": 149615.0, "close_time": 1763143199999, "quote_volume": 7982.6206, "trades": 69, "taker_buy_base": 87699.0, "taker_buy_quote": 4713.2194 }, { "timestamp": 1763143200000, "datetime": "2025-11-14T18:00:00", "open": 0.0522, "high": 0.053, "low": 0.0518, "close": 0.0522, "volume": 48280.0, "close_time": 1763146799999, "quote_volume": 2533.5698, "trades": 43, "taker_buy_base": 18941.0, "taker_buy_quote": 993.9709 }, { "timestamp": 1763146800000, "datetime": "2025-11-14T19:00:00", "open": 0.052, "high": 0.0533, "low": 0.052, "close": 0.0533, "volume": 53997.0, "close_time": 1763150399999, "quote_volume": 2838.7851, "trades": 39, "taker_buy_base": 38744.0, "taker_buy_quote": 2034.8818 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 0.0533, "high": 0.0538, "low": 0.0519, "close": 0.0523, "volume": 284967.0, "close_time": 1763153999999, "quote_volume": 15034.567, "trades": 100, "taker_buy_base": 104096.0, "taker_buy_quote": 5495.6606 }, { "timestamp": 1763154000000, "datetime": "2025-11-14T21:00:00", "open": 0.0522, "high": 0.0536, "low": 0.0521, "close": 0.0532, "volume": 244260.0, "close_time": 1763157599999, "quote_volume": 12942.9573, "trades": 145, "taker_buy_base": 150601.0, "taker_buy_quote": 7974.1464 }, { "timestamp": 1763157600000, "datetime": "2025-11-14T22:00:00", "open": 0.0534, "high": 0.0537, "low": 0.0528, "close": 0.0528, "volume": 130921.0, "close_time": 1763161199999, "quote_volume": 6967.3022, "trades": 81, "taker_buy_base": 101184.0, "taker_buy_quote": 5384.5883 }, { "timestamp": 1763161200000, "datetime": "2025-11-14T23:00:00", "open": 0.0522, "high": 0.0532, "low": 0.0516, "close": 0.0526, "volume": 279847.0, "close_time": 1763164799999, "quote_volume": 14707.7839, "trades": 82, "taker_buy_base": 162326.0, "taker_buy_quote": 8527.7769 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.0527, "high": 0.053, "low": 0.0525, "close": 0.0525, "volume": 83178.0, "close_time": 1763168399999, "quote_volume": 4376.2705, "trades": 19, "taker_buy_base": 28142.0, "taker_buy_quote": 1480.642 }, { "timestamp": 1763168400000, "datetime": "2025-11-15T01:00:00", "open": 0.053, "high": 0.0542, "low": 0.0529, "close": 0.0538, "volume": 42149.0, "close_time": 1763171999999, "quote_volume": 2268.0191, "trades": 20, "taker_buy_base": 27542.0, "taker_buy_quote": 1486.3761 }, { "timestamp": 1763172000000, "datetime": "2025-11-15T02:00:00", "open": 0.0539, "high": 0.0539, "low": 0.0538, "close": 0.0538, "volume": 79256.0, "close_time": 1763175599999, "quote_volume": 4267.8546, "trades": 9, "taker_buy_base": 1859.0, "taker_buy_quote": 100.0142 }, { "timestamp": 1763175600000, "datetime": "2025-11-15T03:00:00", "open": 0.0544, "high": 0.055, "low": 0.0543, "close": 0.055, "volume": 101440.0, "close_time": 1763179199999, "quote_volume": 5548.9156, "trades": 17, "taker_buy_base": 4117.0, "taker_buy_quote": 225.4175 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 0.0551, "high": 0.0552, "low": 0.0549, "close": 0.0552, "volume": 67202.0, "close_time": 1763182799999, "quote_volume": 3705.6505, "trades": 20, "taker_buy_base": 66211.0, "taker_buy_quote": 3651.1455 }, { "timestamp": 1763182800000, "datetime": "2025-11-15T05:00:00", "open": 0.0547, "high": 0.0549, "low": 0.0541, "close": 0.0549, "volume": 62332.0, "close_time": 1763186399999, "quote_volume": 3405.7069, "trades": 31, "taker_buy_base": 57740.0, "taker_buy_quote": 3155.7186 }, { "timestamp": 1763186400000, "datetime": "2025-11-15T06:00:00", "open": 0.0545, "high": 0.0551, "low": 0.0545, "close": 0.0549, "volume": 63593.0, "close_time": 1763189999999, "quote_volume": 3491.4715, "trades": 14, "taker_buy_base": 12194.0, "taker_buy_quote": 669.6664 }, { "timestamp": 1763190000000, "datetime": "2025-11-15T07:00:00", "open": 0.0541, "high": 0.0541, "low": 0.0541, "close": 0.0541, "volume": 5492.0, "close_time": 1763193599999, "quote_volume": 297.1172, "trades": 4, "taker_buy_base": 4591.0, "taker_buy_quote": 248.3731 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 0.0543, "high": 0.0543, "low": 0.0526, "close": 0.0529, "volume": 59777.0, "close_time": 1763197199999, "quote_volume": 3195.7362, "trades": 62, "taker_buy_base": 14327.0, "taker_buy_quote": 767.9697 }, { "timestamp": 1763197200000, "datetime": "2025-11-15T09:00:00", "open": 0.053, "high": 0.0532, "low": 0.0525, "close": 0.0525, "volume": 14535.0, "close_time": 1763200799999, "quote_volume": 770.559, "trades": 10, "taker_buy_base": 10357.0, "taker_buy_quote": 550.388 }, { "timestamp": 1763200800000, "datetime": "2025-11-15T10:00:00", "open": 0.0526, "high": 0.0527, "low": 0.0522, "close": 0.0527, "volume": 38424.0, "close_time": 1763204399999, "quote_volume": 2019.6491, "trades": 14, "taker_buy_base": 33376.0, "taker_buy_quote": 1754.1695 }, { "timestamp": 1763204400000, "datetime": "2025-11-15T11:00:00", "open": 0.0528, "high": 0.0528, "low": 0.0523, "close": 0.0524, "volume": 40662.0, "close_time": 1763207999999, "quote_volume": 2140.5767, "trades": 12, "taker_buy_base": 2104.0, "taker_buy_quote": 111.057 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 0.0524, "high": 0.0531, "low": 0.0524, "close": 0.0527, "volume": 133441.0, "close_time": 1763211599999, "quote_volume": 7031.2337, "trades": 30, "taker_buy_base": 66175.0, "taker_buy_quote": 3485.4441 }, { "timestamp": 1763211600000, "datetime": "2025-11-15T13:00:00", "open": 0.0532, "high": 0.0533, "low": 0.0531, "close": 0.0533, "volume": 49617.0, "close_time": 1763215199999, "quote_volume": 2635.3067, "trades": 12, "taker_buy_base": 49617.0, "taker_buy_quote": 2635.3067 }, { "timestamp": 1763215200000, "datetime": "2025-11-15T14:00:00", "open": 0.0533, "high": 0.0543, "low": 0.0533, "close": 0.0543, "volume": 39995.0, "close_time": 1763218799999, "quote_volume": 2151.8397, "trades": 23, "taker_buy_base": 37129.0, "taker_buy_quote": 1998.6471 }, { "timestamp": 1763218800000, "datetime": "2025-11-15T15:00:00", "open": 0.0539, "high": 0.0539, "low": 0.0536, "close": 0.0539, "volume": 72002.0, "close_time": 1763222399999, "quote_volume": 3875.6771, "trades": 12, "taker_buy_base": 25351.0, "taker_buy_quote": 1365.9742 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 0.0538, "high": 0.0548, "low": 0.0538, "close": 0.0545, "volume": 359010.0, "close_time": 1763225999999, "quote_volume": 19523.1673, "trades": 90, "taker_buy_base": 104317.0, "taker_buy_quote": 5676.1861 }, { "timestamp": 1763226000000, "datetime": "2025-11-15T17:00:00", "open": 0.0545, "high": 0.0546, "low": 0.0542, "close": 0.0542, "volume": 84057.0, "close_time": 1763229599999, "quote_volume": 4571.5263, "trades": 21, "taker_buy_base": 67331.0, "taker_buy_quote": 3664.9219 }, { "timestamp": 1763229600000, "datetime": "2025-11-15T18:00:00", "open": 0.0542, "high": 0.055, "low": 0.054, "close": 0.0547, "volume": 373110.0, "close_time": 1763233199999, "quote_volume": 20340.8514, "trades": 101, "taker_buy_base": 291230.0, "taker_buy_quote": 15891.4849 }, { "timestamp": 1763233200000, "datetime": "2025-11-15T19:00:00", "open": 0.0544, "high": 0.0547, "low": 0.0539, "close": 0.0539, "volume": 146571.0, "close_time": 1763236799999, "quote_volume": 7975.8673, "trades": 40, "taker_buy_base": 60987.0, "taker_buy_quote": 3327.5382 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 0.0534, "high": 0.0534, "low": 0.0528, "close": 0.053, "volume": 139220.0, "close_time": 1763240399999, "quote_volume": 7402.1173, "trades": 24, "taker_buy_base": 40355.0, "taker_buy_quote": 2140.4892 }, { "timestamp": 1763240400000, "datetime": "2025-11-15T21:00:00", "open": 0.0533, "high": 0.0563, "low": 0.0533, "close": 0.0551, "volume": 599597.0, "close_time": 1763243999999, "quote_volume": 33206.2349, "trades": 188, "taker_buy_base": 299981.0, "taker_buy_quote": 16537.8588 }, { "timestamp": 1763244000000, "datetime": "2025-11-15T22:00:00", "open": 0.0552, "high": 0.0553, "low": 0.0546, "close": 0.0551, "volume": 15876.0, "close_time": 1763247599999, "quote_volume": 872.2428, "trades": 19, "taker_buy_base": 6358.0, "taker_buy_quote": 349.3354 }, { "timestamp": 1763247600000, "datetime": "2025-11-15T23:00:00", "open": 0.0549, "high": 0.0555, "low": 0.0549, "close": 0.0553, "volume": 112860.0, "close_time": 1763251199999, "quote_volume": 6250.4341, "trades": 35, "taker_buy_base": 41066.0, "taker_buy_quote": 2274.7075 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.055, "high": 0.055, "low": 0.0545, "close": 0.0545, "volume": 9314.0, "close_time": 1763254799999, "quote_volume": 510.026, "trades": 5, "taker_buy_base": 9314.0, "taker_buy_quote": 510.026 }, { "timestamp": 1763254800000, "datetime": "2025-11-16T01:00:00", "open": 0.0542, "high": 0.0546, "low": 0.0535, "close": 0.0541, "volume": 118236.0, "close_time": 1763258399999, "quote_volume": 6386.4302, "trades": 32, "taker_buy_base": 54446.0, "taker_buy_quote": 2945.1992 }, { "timestamp": 1763258400000, "datetime": "2025-11-16T02:00:00", "open": 0.0542, "high": 0.0549, "low": 0.0542, "close": 0.0547, "volume": 42752.0, "close_time": 1763261999999, "quote_volume": 2336.4159, "trades": 27, "taker_buy_base": 37138.0, "taker_buy_quote": 2029.3575 }, { "timestamp": 1763262000000, "datetime": "2025-11-16T03:00:00", "open": 0.0547, "high": 0.0547, "low": 0.0547, "close": 0.0547, "volume": 920.0, "close_time": 1763265599999, "quote_volume": 50.324, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 0.0535, "high": 0.0535, "low": 0.0528, "close": 0.0529, "volume": 42282.0, "close_time": 1763269199999, "quote_volume": 2250.2627, "trades": 25, "taker_buy_base": 19002.0, "taker_buy_quote": 1012.725 }, { "timestamp": 1763269200000, "datetime": "2025-11-16T05:00:00", "open": 0.0529, "high": 0.0538, "low": 0.0529, "close": 0.0536, "volume": 127819.0, "close_time": 1763272799999, "quote_volume": 6838.7337, "trades": 34, "taker_buy_base": 107342.0, "taker_buy_quote": 5743.0406 }, { "timestamp": 1763272800000, "datetime": "2025-11-16T06:00:00", "open": 0.054, "high": 0.054, "low": 0.054, "close": 0.054, "volume": 65479.0, "close_time": 1763276399999, "quote_volume": 3535.866, "trades": 11, "taker_buy_base": 1137.0, "taker_buy_quote": 61.398 }, { "timestamp": 1763276400000, "datetime": "2025-11-16T07:00:00", "open": 0.0543, "high": 0.0545, "low": 0.0539, "close": 0.0541, "volume": 36404.0, "close_time": 1763279999999, "quote_volume": 1972.3214, "trades": 13, "taker_buy_base": 34441.0, "taker_buy_quote": 1866.3213 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 0.0535, "high": 0.054, "low": 0.0534, "close": 0.054, "volume": 56533.0, "close_time": 1763283599999, "quote_volume": 3034.3473, "trades": 18, "taker_buy_base": 15285.0, "taker_buy_quote": 820.4655 }, { "timestamp": 1763283600000, "datetime": "2025-11-16T09:00:00", "open": 0.054, "high": 0.0567, "low": 0.054, "close": 0.0555, "volume": 791555.0, "close_time": 1763287199999, "quote_volume": 43975.6409, "trades": 177, "taker_buy_base": 379898.0, "taker_buy_quote": 21033.3422 }, { "timestamp": 1763287200000, "datetime": "2025-11-16T10:00:00", "open": 0.0555, "high": 0.0555, "low": 0.054, "close": 0.0542, "volume": 239784.0, "close_time": 1763290799999, "quote_volume": 13137.5731, "trades": 56, "taker_buy_base": 98048.0, "taker_buy_quote": 5407.4344 }, { "timestamp": 1763290800000, "datetime": "2025-11-16T11:00:00", "open": 0.054, "high": 0.054, "low": 0.0525, "close": 0.0527, "volume": 367951.0, "close_time": 1763294399999, "quote_volume": 19538.8023, "trades": 84, "taker_buy_base": 276153.0, "taker_buy_quote": 14647.2369 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 0.0528, "high": 0.053, "low": 0.0523, "close": 0.0529, "volume": 143445.0, "close_time": 1763297999999, "quote_volume": 7584.2932, "trades": 40, "taker_buy_base": 88263.0, "taker_buy_quote": 4667.5864 }, { "timestamp": 1763298000000, "datetime": "2025-11-16T13:00:00", "open": 0.053, "high": 0.0531, "low": 0.0527, "close": 0.0527, "volume": 51051.0, "close_time": 1763301599999, "quote_volume": 2703.2596, "trades": 15, "taker_buy_base": 43175.0, "taker_buy_quote": 2288.1754 }, { "timestamp": 1763301600000, "datetime": "2025-11-16T14:00:00", "open": 0.0527, "high": 0.0538, "low": 0.0527, "close": 0.0535, "volume": 33138.0, "close_time": 1763305199999, "quote_volume": 1763.241, "trades": 24, "taker_buy_base": 33043.0, "taker_buy_quote": 1758.13 }, { "timestamp": 1763305200000, "datetime": "2025-11-16T15:00:00", "open": 0.0532, "high": 0.0542, "low": 0.0518, "close": 0.0518, "volume": 335336.0, "close_time": 1763308799999, "quote_volume": 17828.6829, "trades": 58, "taker_buy_base": 126337.0, "taker_buy_quote": 6757.957 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 0.0516, "high": 0.0523, "low": 0.0498, "close": 0.0502, "volume": 304225.0, "close_time": 1763312399999, "quote_volume": 15473.3034, "trades": 65, "taker_buy_base": 111914.0, "taker_buy_quote": 5744.0737 }, { "timestamp": 1763312400000, "datetime": "2025-11-16T17:00:00", "open": 0.0501, "high": 0.0509, "low": 0.0493, "close": 0.0501, "volume": 420883.0, "close_time": 1763315999999, "quote_volume": 21116.8298, "trades": 113, "taker_buy_base": 266250.0, "taker_buy_quote": 13363.7101 }, { "timestamp": 1763316000000, "datetime": "2025-11-16T18:00:00", "open": 0.0502, "high": 0.0513, "low": 0.0493, "close": 0.0493, "volume": 61246.0, "close_time": 1763319599999, "quote_volume": 3053.0008, "trades": 33, "taker_buy_base": 16647.0, "taker_buy_quote": 844.5937 }, { "timestamp": 1763319600000, "datetime": "2025-11-16T19:00:00", "open": 0.0498, "high": 0.0503, "low": 0.0489, "close": 0.0496, "volume": 1565265.0, "close_time": 1763323199999, "quote_volume": 77566.8284, "trades": 320, "taker_buy_base": 571852.0, "taker_buy_quote": 28424.7727 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 0.0495, "high": 0.0501, "low": 0.0494, "close": 0.0499, "volume": 136566.0, "close_time": 1763326799999, "quote_volume": 6798.5883, "trades": 71, "taker_buy_base": 128790.0, "taker_buy_quote": 6412.9227 }, { "timestamp": 1763326800000, "datetime": "2025-11-16T21:00:00", "open": 0.0498, "high": 0.0498, "low": 0.0489, "close": 0.0493, "volume": 188098.0, "close_time": 1763330399999, "quote_volume": 9268.5024, "trades": 63, "taker_buy_base": 152972.0, "taker_buy_quote": 7546.1249 }, { "timestamp": 1763330400000, "datetime": "2025-11-16T22:00:00", "open": 0.0491, "high": 0.0503, "low": 0.0491, "close": 0.0502, "volume": 141832.0, "close_time": 1763333999999, "quote_volume": 7034.2535, "trades": 75, "taker_buy_base": 110078.0, "taker_buy_quote": 5453.5919 }, { "timestamp": 1763334000000, "datetime": "2025-11-16T23:00:00", "open": 0.0496, "high": 0.051, "low": 0.0495, "close": 0.0508, "volume": 187251.0, "close_time": 1763337599999, "quote_volume": 9472.5239, "trades": 103, "taker_buy_base": 171341.0, "taker_buy_quote": 8670.5978 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.0506, "high": 0.0515, "low": 0.0504, "close": 0.0515, "volume": 27757.0, "close_time": 1763341199999, "quote_volume": 1419.6829, "trades": 20, "taker_buy_base": 18671.0, "taker_buy_quote": 953.9395 }, { "timestamp": 1763341200000, "datetime": "2025-11-17T01:00:00", "open": 0.0516, "high": 0.0518, "low": 0.0511, "close": 0.0512, "volume": 83126.0, "close_time": 1763344799999, "quote_volume": 4259.0108, "trades": 21, "taker_buy_base": 13778.0, "taker_buy_quote": 708.933 }, { "timestamp": 1763344800000, "datetime": "2025-11-17T02:00:00", "open": 0.0518, "high": 0.0519, "low": 0.0515, "close": 0.0518, "volume": 57632.0, "close_time": 1763348399999, "quote_volume": 2980.4137, "trades": 33, "taker_buy_base": 57632.0, "taker_buy_quote": 2980.4137 }, { "timestamp": 1763348400000, "datetime": "2025-11-17T03:00:00", "open": 0.0518, "high": 0.0523, "low": 0.0518, "close": 0.052, "volume": 30011.0, "close_time": 1763351999999, "quote_volume": 1562.592, "trades": 33, "taker_buy_base": 21953.0, "taker_buy_quote": 1142.79 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 0.052, "high": 0.0522, "low": 0.0515, "close": 0.0515, "volume": 58245.0, "close_time": 1763355599999, "quote_volume": 3020.1063, "trades": 43, "taker_buy_base": 38859.0, "taker_buy_quote": 2014.4828 }, { "timestamp": 1763355600000, "datetime": "2025-11-17T05:00:00", "open": 0.0515, "high": 0.0515, "low": 0.0511, "close": 0.0513, "volume": 32226.0, "close_time": 1763359199999, "quote_volume": 1655.0659, "trades": 31, "taker_buy_base": 14599.0, "taker_buy_quote": 749.7215 }, { "timestamp": 1763359200000, "datetime": "2025-11-17T06:00:00", "open": 0.0513, "high": 0.0515, "low": 0.051, "close": 0.0512, "volume": 72612.0, "close_time": 1763362799999, "quote_volume": 3720.7642, "trades": 55, "taker_buy_base": 40238.0, "taker_buy_quote": 2063.7513 }, { "timestamp": 1763362800000, "datetime": "2025-11-17T07:00:00", "open": 0.0513, "high": 0.0517, "low": 0.0512, "close": 0.0515, "volume": 55903.0, "close_time": 1763366399999, "quote_volume": 2879.3841, "trades": 49, "taker_buy_base": 43760.0, "taker_buy_quote": 2253.3762 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 0.0515, "high": 0.0517, "low": 0.0514, "close": 0.0514, "volume": 26724.0, "close_time": 1763369999999, "quote_volume": 1378.3508, "trades": 32, "taker_buy_base": 9768.0, "taker_buy_quote": 503.2525 }, { "timestamp": 1763370000000, "datetime": "2025-11-17T09:00:00", "open": 0.0515, "high": 0.0523, "low": 0.0514, "close": 0.0522, "volume": 76408.0, "close_time": 1763373599999, "quote_volume": 3959.503, "trades": 61, "taker_buy_base": 49822.0, "taker_buy_quote": 2580.3723 }, { "timestamp": 1763373600000, "datetime": "2025-11-17T10:00:00", "open": 0.0523, "high": 0.0525, "low": 0.0521, "close": 0.0522, "volume": 87305.0, "close_time": 1763377199999, "quote_volume": 4565.8968, "trades": 77, "taker_buy_base": 55053.0, "taker_buy_quote": 2880.0056 }, { "timestamp": 1763377200000, "datetime": "2025-11-17T11:00:00", "open": 0.0522, "high": 0.0526, "low": 0.0522, "close": 0.0526, "volume": 61631.0, "close_time": 1763380799999, "quote_volume": 3230.6024, "trades": 73, "taker_buy_base": 57210.0, "taker_buy_quote": 2999.053 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 0.0526, "high": 0.0528, "low": 0.0524, "close": 0.0526, "volume": 128697.0, "close_time": 1763384399999, "quote_volume": 6778.2343, "trades": 77, "taker_buy_base": 92564.0, "taker_buy_quote": 4873.9479 }, { "timestamp": 1763384400000, "datetime": "2025-11-17T13:00:00", "open": 0.0525, "high": 0.0525, "low": 0.0506, "close": 0.0509, "volume": 107675.0, "close_time": 1763387999999, "quote_volume": 5548.3019, "trades": 104, "taker_buy_base": 64995.0, "taker_buy_quote": 3351.3855 }, { "timestamp": 1763388000000, "datetime": "2025-11-17T14:00:00", "open": 0.0509, "high": 0.054, "low": 0.0508, "close": 0.0527, "volume": 269451.0, "close_time": 1763391599999, "quote_volume": 14146.2986, "trades": 226, "taker_buy_base": 196047.0, "taker_buy_quote": 10293.1263 }, { "timestamp": 1763391600000, "datetime": "2025-11-17T15:00:00", "open": 0.0529, "high": 0.0534, "low": 0.0518, "close": 0.0521, "volume": 165454.0, "close_time": 1763395199999, "quote_volume": 8706.6771, "trades": 119, "taker_buy_base": 134257.0, "taker_buy_quote": 7066.9323 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 0.0521, "high": 0.0528, "low": 0.0509, "close": 0.0528, "volume": 338157.0, "close_time": 1763398799999, "quote_volume": 17523.4575, "trades": 206, "taker_buy_base": 198388.0, "taker_buy_quote": 10288.8212 }, { "timestamp": 1763398800000, "datetime": "2025-11-17T17:00:00", "open": 0.0528, "high": 0.0528, "low": 0.0509, "close": 0.0509, "volume": 103291.0, "close_time": 1763402399999, "quote_volume": 5380.487, "trades": 90, "taker_buy_base": 71786.0, "taker_buy_quote": 3743.4441 }, { "timestamp": 1763402400000, "datetime": "2025-11-17T18:00:00", "open": 0.0509, "high": 0.0514, "low": 0.0503, "close": 0.0508, "volume": 337910.0, "close_time": 1763405999999, "quote_volume": 17129.0978, "trades": 213, "taker_buy_base": 163679.0, "taker_buy_quote": 8312.779 }, { "timestamp": 1763406000000, "datetime": "2025-11-17T19:00:00", "open": 0.0508, "high": 0.0512, "low": 0.0503, "close": 0.0507, "volume": 133490.0, "close_time": 1763409599999, "quote_volume": 6782.1547, "trades": 121, "taker_buy_base": 101754.0, "taker_buy_quote": 5170.4005 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 0.0507, "high": 0.0512, "low": 0.0503, "close": 0.0509, "volume": 111477.0, "close_time": 1763413199999, "quote_volume": 5667.1021, "trades": 96, "taker_buy_base": 71094.0, "taker_buy_quote": 3615.2117 }, { "timestamp": 1763413200000, "datetime": "2025-11-17T21:00:00", "open": 0.051, "high": 0.0512, "low": 0.0502, "close": 0.0506, "volume": 48435.0, "close_time": 1763416799999, "quote_volume": 2466.3968, "trades": 46, "taker_buy_base": 26167.0, "taker_buy_quote": 1335.7067 }, { "timestamp": 1763416800000, "datetime": "2025-11-17T22:00:00", "open": 0.0506, "high": 0.0514, "low": 0.0506, "close": 0.0509, "volume": 72851.0, "close_time": 1763420399999, "quote_volume": 3714.4189, "trades": 54, "taker_buy_base": 53544.0, "taker_buy_quote": 2730.004 }, { "timestamp": 1763420400000, "datetime": "2025-11-17T23:00:00", "open": 0.0508, "high": 0.051, "low": 0.0506, "close": 0.051, "volume": 35828.0, "close_time": 1763423999999, "quote_volume": 1820.5717, "trades": 36, "taker_buy_base": 16096.0, "taker_buy_quote": 818.2203 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.0511, "high": 0.0518, "low": 0.0502, "close": 0.0518, "volume": 77441.0, "close_time": 1763427599999, "quote_volume": 3953.8056, "trades": 77, "taker_buy_base": 50112.0, "taker_buy_quote": 2557.3124 }, { "timestamp": 1763427600000, "datetime": "2025-11-18T01:00:00", "open": 0.0518, "high": 0.0522, "low": 0.0517, "close": 0.0517, "volume": 165993.0, "close_time": 1763431199999, "quote_volume": 8628.3509, "trades": 81, "taker_buy_base": 120793.0, "taker_buy_quote": 6281.4639 }, { "timestamp": 1763431200000, "datetime": "2025-11-18T02:00:00", "open": 0.0518, "high": 0.0523, "low": 0.0512, "close": 0.0513, "volume": 96873.0, "close_time": 1763434799999, "quote_volume": 5028.2661, "trades": 106, "taker_buy_base": 70930.0, "taker_buy_quote": 3683.4662 }, { "timestamp": 1763434800000, "datetime": "2025-11-18T03:00:00", "open": 0.0513, "high": 0.052, "low": 0.0507, "close": 0.0518, "volume": 101619.0, "close_time": 1763438399999, "quote_volume": 5236.1991, "trades": 75, "taker_buy_base": 63986.0, "taker_buy_quote": 3308.5847 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 0.0517, "high": 0.052, "low": 0.0513, "close": 0.052, "volume": 55062.0, "close_time": 1763441999999, "quote_volume": 2839.8194, "trades": 46, "taker_buy_base": 36462.0, "taker_buy_quote": 1880.6968 }, { "timestamp": 1763442000000, "datetime": "2025-11-18T05:00:00", "open": 0.0519, "high": 0.0525, "low": 0.0518, "close": 0.052, "volume": 109149.0, "close_time": 1763445599999, "quote_volume": 5687.7349, "trades": 85, "taker_buy_base": 85235.0, "taker_buy_quote": 4442.5134 }, { "timestamp": 1763445600000, "datetime": "2025-11-18T06:00:00", "open": 0.0519, "high": 0.052, "low": 0.0514, "close": 0.0514, "volume": 309426.0, "close_time": 1763449199999, "quote_volume": 15976.9351, "trades": 97, "taker_buy_base": 102285.0, "taker_buy_quote": 5288.7475 }, { "timestamp": 1763449200000, "datetime": "2025-11-18T07:00:00", "open": 0.0515, "high": 0.0515, "low": 0.0507, "close": 0.0509, "volume": 242450.0, "close_time": 1763452799999, "quote_volume": 12379.2979, "trades": 106, "taker_buy_base": 172335.0, "taker_buy_quote": 8796.3284 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 0.0509, "high": 0.0516, "low": 0.0509, "close": 0.0515, "volume": 130218.0, "close_time": 1763456399999, "quote_volume": 6676.3304, "trades": 101, "taker_buy_base": 92517.0, "taker_buy_quote": 4747.3416 }, { "timestamp": 1763456400000, "datetime": "2025-11-18T09:00:00", "open": 0.0515, "high": 0.0515, "low": 0.0507, "close": 0.0509, "volume": 45646.0, "close_time": 1763459999999, "quote_volume": 2330.6481, "trades": 49, "taker_buy_base": 15141.0, "taker_buy_quote": 775.2151 }, { "timestamp": 1763460000000, "datetime": "2025-11-18T10:00:00", "open": 0.051, "high": 0.051, "low": 0.0507, "close": 0.0509, "volume": 40699.0, "close_time": 1763463599999, "quote_volume": 2071.1053, "trades": 35, "taker_buy_base": 29261.0, "taker_buy_quote": 1489.1324 }, { "timestamp": 1763463600000, "datetime": "2025-11-18T11:00:00", "open": 0.0508, "high": 0.0508, "low": 0.0504, "close": 0.0504, "volume": 59185.0, "close_time": 1763467199999, "quote_volume": 2991.6337, "trades": 46, "taker_buy_base": 29907.0, "taker_buy_quote": 1513.1592 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 0.0504, "high": 0.0509, "low": 0.0502, "close": 0.0507, "volume": 73697.0, "close_time": 1763470799999, "quote_volume": 3724.1087, "trades": 61, "taker_buy_base": 52001.0, "taker_buy_quote": 2627.9765 }, { "timestamp": 1763470800000, "datetime": "2025-11-18T13:00:00", "open": 0.0507, "high": 0.0507, "low": 0.0502, "close": 0.0507, "volume": 81038.0, "close_time": 1763474399999, "quote_volume": 4101.4478, "trades": 54, "taker_buy_base": 62549.0, "taker_buy_quote": 3166.9513 }, { "timestamp": 1763474400000, "datetime": "2025-11-18T14:00:00", "open": 0.0506, "high": 0.0516, "low": 0.0505, "close": 0.051, "volume": 90870.0, "close_time": 1763477999999, "quote_volume": 4640.0613, "trades": 78, "taker_buy_base": 66830.0, "taker_buy_quote": 3409.6378 }, { "timestamp": 1763478000000, "datetime": "2025-11-18T15:00:00", "open": 0.051, "high": 0.0521, "low": 0.0508, "close": 0.0517, "volume": 126281.0, "close_time": 1763481599999, "quote_volume": 6506.9379, "trades": 87, "taker_buy_base": 71455.0, "taker_buy_quote": 3692.1187 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 0.0517, "high": 0.0526, "low": 0.0516, "close": 0.0523, "volume": 73146.0, "close_time": 1763485199999, "quote_volume": 3809.5275, "trades": 48, "taker_buy_base": 25660.0, "taker_buy_quote": 1333.7294 }, { "timestamp": 1763485200000, "datetime": "2025-11-18T17:00:00", "open": 0.0522, "high": 0.0523, "low": 0.0516, "close": 0.0517, "volume": 97996.0, "close_time": 1763488799999, "quote_volume": 5087.687, "trades": 71, "taker_buy_base": 38360.0, "taker_buy_quote": 1990.0904 }, { "timestamp": 1763488800000, "datetime": "2025-11-18T18:00:00", "open": 0.0516, "high": 0.0521, "low": 0.0515, "close": 0.0515, "volume": 72996.0, "close_time": 1763492399999, "quote_volume": 3773.7323, "trades": 70, "taker_buy_base": 44347.0, "taker_buy_quote": 2292.5901 }, { "timestamp": 1763492400000, "datetime": "2025-11-18T19:00:00", "open": 0.0515, "high": 0.0515, "low": 0.0509, "close": 0.0509, "volume": 99694.0, "close_time": 1763495999999, "quote_volume": 5113.5057, "trades": 76, "taker_buy_base": 22648.0, "taker_buy_quote": 1161.3527 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 0.051, "high": 0.0511, "low": 0.0508, "close": 0.0508, "volume": 177484.0, "close_time": 1763499599999, "quote_volume": 9041.9688, "trades": 129, "taker_buy_base": 122837.0, "taker_buy_quote": 6258.2155 }, { "timestamp": 1763499600000, "datetime": "2025-11-18T21:00:00", "open": 0.0507, "high": 0.0509, "low": 0.0502, "close": 0.0502, "volume": 174531.0, "close_time": 1763503199999, "quote_volume": 8826.9175, "trades": 82, "taker_buy_base": 62659.0, "taker_buy_quote": 3169.5341 }, { "timestamp": 1763503200000, "datetime": "2025-11-18T22:00:00", "open": 0.0502, "high": 0.0509, "low": 0.0502, "close": 0.0508, "volume": 207815.0, "close_time": 1763506799999, "quote_volume": 10505.1153, "trades": 83, "taker_buy_base": 154889.0, "taker_buy_quote": 7840.8778 }, { "timestamp": 1763506800000, "datetime": "2025-11-18T23:00:00", "open": 0.0508, "high": 0.0509, "low": 0.0505, "close": 0.0506, "volume": 99354.0, "close_time": 1763510399999, "quote_volume": 5035.4893, "trades": 35, "taker_buy_base": 46613.0, "taker_buy_quote": 2367.0724 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.0506, "high": 0.0508, "low": 0.05, "close": 0.0508, "volume": 92172.0, "close_time": 1763513999999, "quote_volume": 4654.2127, "trades": 72, "taker_buy_base": 44304.0, "taker_buy_quote": 2238.3336 }, { "timestamp": 1763514000000, "datetime": "2025-11-19T01:00:00", "open": 0.0506, "high": 0.0513, "low": 0.0505, "close": 0.0508, "volume": 48856.0, "close_time": 1763517599999, "quote_volume": 2482.8324, "trades": 48, "taker_buy_base": 27566.0, "taker_buy_quote": 1401.1948 }, { "timestamp": 1763517600000, "datetime": "2025-11-19T02:00:00", "open": 0.0509, "high": 0.051, "low": 0.0506, "close": 0.0507, "volume": 41427.0, "close_time": 1763521199999, "quote_volume": 2103.8952, "trades": 31, "taker_buy_base": 27598.0, "taker_buy_quote": 1401.7714 }, { "timestamp": 1763521200000, "datetime": "2025-11-19T03:00:00", "open": 0.0506, "high": 0.0506, "low": 0.0499, "close": 0.05, "volume": 72212.0, "close_time": 1763524799999, "quote_volume": 3623.8904, "trades": 60, "taker_buy_base": 51651.0, "taker_buy_quote": 2592.7777 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 0.05, "high": 0.05, "low": 0.0497, "close": 0.0497, "volume": 75198.0, "close_time": 1763528399999, "quote_volume": 3741.7398, "trades": 60, "taker_buy_base": 38642.0, "taker_buy_quote": 1923.0193 }, { "timestamp": 1763528400000, "datetime": "2025-11-19T05:00:00", "open": 0.0497, "high": 0.0497, "low": 0.0484, "close": 0.0485, "volume": 371780.0, "close_time": 1763531999999, "quote_volume": 18217.2778, "trades": 195, "taker_buy_base": 116007.0, "taker_buy_quote": 5680.946 }, { "timestamp": 1763532000000, "datetime": "2025-11-19T06:00:00", "open": 0.0485, "high": 0.0497, "low": 0.0485, "close": 0.0497, "volume": 79265.0, "close_time": 1763535599999, "quote_volume": 3894.7367, "trades": 64, "taker_buy_base": 71446.0, "taker_buy_quote": 3512.126 }, { "timestamp": 1763535600000, "datetime": "2025-11-19T07:00:00", "open": 0.0499, "high": 0.0505, "low": 0.0498, "close": 0.0505, "volume": 107003.0, "close_time": 1763539199999, "quote_volume": 5369.3529, "trades": 91, "taker_buy_base": 79863.0, "taker_buy_quote": 4012.0832 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 0.0505, "high": 0.0505, "low": 0.0501, "close": 0.0503, "volume": 112358.0, "close_time": 1763542799999, "quote_volume": 5646.4399, "trades": 64, "taker_buy_base": 52380.0, "taker_buy_quote": 2633.6819 }, { "timestamp": 1763542800000, "datetime": "2025-11-19T09:00:00", "open": 0.0502, "high": 0.0505, "low": 0.0499, "close": 0.0505, "volume": 72424.0, "close_time": 1763546399999, "quote_volume": 3626.6474, "trades": 32, "taker_buy_base": 48401.0, "taker_buy_quote": 2423.4245 }, { "timestamp": 1763546400000, "datetime": "2025-11-19T10:00:00", "open": 0.0505, "high": 0.0507, "low": 0.0503, "close": 0.0503, "volume": 30500.0, "close_time": 1763549999999, "quote_volume": 1539.8687, "trades": 33, "taker_buy_base": 25988.0, "taker_buy_quote": 1312.6944 }, { "timestamp": 1763550000000, "datetime": "2025-11-19T11:00:00", "open": 0.0501, "high": 0.0502, "low": 0.05, "close": 0.0501, "volume": 13532.0, "close_time": 1763553599999, "quote_volume": 677.3631, "trades": 15, "taker_buy_base": 8405.0, "taker_buy_quote": 420.831 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 0.0501, "high": 0.0504, "low": 0.05, "close": 0.0504, "volume": 33151.0, "close_time": 1763557199999, "quote_volume": 1663.9744, "trades": 32, "taker_buy_base": 22073.0, "taker_buy_quote": 1107.8017 }, { "timestamp": 1763557200000, "datetime": "2025-11-19T13:00:00", "open": 0.0507, "high": 0.0512, "low": 0.0501, "close": 0.0502, "volume": 165374.0, "close_time": 1763560799999, "quote_volume": 8403.8239, "trades": 74, "taker_buy_base": 101176.0, "taker_buy_quote": 5141.4211 }, { "timestamp": 1763560800000, "datetime": "2025-11-19T14:00:00", "open": 0.0501, "high": 0.0505, "low": 0.0496, "close": 0.0505, "volume": 87872.0, "close_time": 1763564399999, "quote_volume": 4401.2323, "trades": 82, "taker_buy_base": 62355.0, "taker_buy_quote": 3123.581 }, { "timestamp": 1763564400000, "datetime": "2025-11-19T15:00:00", "open": 0.0506, "high": 0.0512, "low": 0.0494, "close": 0.0495, "volume": 218391.0, "close_time": 1763567999999, "quote_volume": 10917.6786, "trades": 115, "taker_buy_base": 97056.0, "taker_buy_quote": 4856.9276 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 0.0494, "high": 0.0496, "low": 0.0479, "close": 0.0481, "volume": 173581.0, "close_time": 1763571599999, "quote_volume": 8501.8622, "trades": 97, "taker_buy_base": 121182.0, "taker_buy_quote": 5931.4418 }, { "timestamp": 1763571600000, "datetime": "2025-11-19T17:00:00", "open": 0.0483, "high": 0.0484, "low": 0.0473, "close": 0.0481, "volume": 216880.0, "close_time": 1763575199999, "quote_volume": 10403.9084, "trades": 105, "taker_buy_base": 183442.0, "taker_buy_quote": 8800.2411 }, { "timestamp": 1763575200000, "datetime": "2025-11-19T18:00:00", "open": 0.0483, "high": 0.0488, "low": 0.0474, "close": 0.0478, "volume": 166285.0, "close_time": 1763578799999, "quote_volume": 7944.6948, "trades": 87, "taker_buy_base": 101740.0, "taker_buy_quote": 4861.0953 }, { "timestamp": 1763578800000, "datetime": "2025-11-19T19:00:00", "open": 0.0479, "high": 0.0483, "low": 0.0476, "close": 0.0481, "volume": 62037.0, "close_time": 1763582399999, "quote_volume": 2973.226, "trades": 64, "taker_buy_base": 38685.0, "taker_buy_quote": 1855.2317 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 0.0482, "high": 0.0488, "low": 0.048, "close": 0.0488, "volume": 64027.0, "close_time": 1763585999999, "quote_volume": 3088.6252, "trades": 62, "taker_buy_base": 49495.0, "taker_buy_quote": 2386.858 }, { "timestamp": 1763586000000, "datetime": "2025-11-19T21:00:00", "open": 0.0489, "high": 0.0505, "low": 0.0488, "close": 0.0503, "volume": 149428.0, "close_time": 1763589599999, "quote_volume": 7422.2817, "trades": 100, "taker_buy_base": 119337.0, "taker_buy_quote": 5920.1767 }, { "timestamp": 1763589600000, "datetime": "2025-11-19T22:00:00", "open": 0.0503, "high": 0.0503, "low": 0.0497, "close": 0.0498, "volume": 127880.0, "close_time": 1763593199999, "quote_volume": 6400.7831, "trades": 42, "taker_buy_base": 20476.0, "taker_buy_quote": 1020.6771 }, { "timestamp": 1763593200000, "datetime": "2025-11-19T23:00:00", "open": 0.0501, "high": 0.0505, "low": 0.05, "close": 0.0504, "volume": 94145.0, "close_time": 1763596799999, "quote_volume": 4733.222, "trades": 45, "taker_buy_base": 48474.0, "taker_buy_quote": 2432.728 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.0503, "high": 0.0508, "low": 0.0499, "close": 0.0499, "volume": 126478.0, "close_time": 1763600399999, "quote_volume": 6358.8252, "trades": 77, "taker_buy_base": 76162.0, "taker_buy_quote": 3820.5578 }, { "timestamp": 1763600400000, "datetime": "2025-11-20T01:00:00", "open": 0.05, "high": 0.0506, "low": 0.0499, "close": 0.0504, "volume": 59806.0, "close_time": 1763603999999, "quote_volume": 3008.0958, "trades": 37, "taker_buy_base": 25348.0, "taker_buy_quote": 1274.9878 }, { "timestamp": 1763604000000, "datetime": "2025-11-20T02:00:00", "open": 0.0505, "high": 0.0508, "low": 0.0504, "close": 0.0504, "volume": 25553.0, "close_time": 1763607599999, "quote_volume": 1290.9643, "trades": 24, "taker_buy_base": 10642.0, "taker_buy_quote": 538.3473 }, { "timestamp": 1763607600000, "datetime": "2025-11-20T03:00:00", "open": 0.0503, "high": 0.0506, "low": 0.0503, "close": 0.0505, "volume": 35058.0, "close_time": 1763611199999, "quote_volume": 1768.5174, "trades": 26, "taker_buy_base": 14911.0, "taker_buy_quote": 752.6077 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 0.0505, "high": 0.0509, "low": 0.0503, "close": 0.0509, "volume": 80006.0, "close_time": 1763614799999, "quote_volume": 4058.1158, "trades": 36, "taker_buy_base": 59357.0, "taker_buy_quote": 3014.8594 }, { "timestamp": 1763614800000, "datetime": "2025-11-20T05:00:00", "open": 0.0507, "high": 0.0515, "low": 0.0507, "close": 0.0514, "volume": 146759.0, "close_time": 1763618399999, "quote_volume": 7514.9864, "trades": 65, "taker_buy_base": 78814.0, "taker_buy_quote": 4033.2754 }, { "timestamp": 1763618400000, "datetime": "2025-11-20T06:00:00", "open": 0.0514, "high": 0.0518, "low": 0.0512, "close": 0.0514, "volume": 32864.0, "close_time": 1763621999999, "quote_volume": 1692.7322, "trades": 29, "taker_buy_base": 21976.0, "taker_buy_quote": 1132.3294 }, { "timestamp": 1763622000000, "datetime": "2025-11-20T07:00:00", "open": 0.0515, "high": 0.0515, "low": 0.0512, "close": 0.0512, "volume": 66616.0, "close_time": 1763625599999, "quote_volume": 3412.4618, "trades": 23, "taker_buy_base": 45196.0, "taker_buy_quote": 2314.7195 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 0.0513, "high": 0.0513, "low": 0.051, "close": 0.051, "volume": 25304.0, "close_time": 1763629199999, "quote_volume": 1293.4988, "trades": 28, "taker_buy_base": 21898.0, "taker_buy_quote": 1119.7928 }, { "timestamp": 1763629200000, "datetime": "2025-11-20T09:00:00", "open": 0.0509, "high": 0.0514, "low": 0.0509, "close": 0.0509, "volume": 68429.0, "close_time": 1763632799999, "quote_volume": 3504.8757, "trades": 46, "taker_buy_base": 44079.0, "taker_buy_quote": 2254.7588 }, { "timestamp": 1763632800000, "datetime": "2025-11-20T10:00:00", "open": 0.051, "high": 0.051, "low": 0.0505, "close": 0.0507, "volume": 142944.0, "close_time": 1763636399999, "quote_volume": 7228.026, "trades": 41, "taker_buy_base": 26316.0, "taker_buy_quote": 1333.7321 }, { "timestamp": 1763636400000, "datetime": "2025-11-20T11:00:00", "open": 0.0507, "high": 0.0513, "low": 0.0506, "close": 0.0513, "volume": 72479.0, "close_time": 1763639999999, "quote_volume": 3680.5723, "trades": 54, "taker_buy_base": 29302.0, "taker_buy_quote": 1487.3736 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 0.0511, "high": 0.0531, "low": 0.0511, "close": 0.053, "volume": 59623.0, "close_time": 1763643599999, "quote_volume": 3102.0469, "trades": 48, "taker_buy_base": 44679.0, "taker_buy_quote": 2322.1688 }, { "timestamp": 1763643600000, "datetime": "2025-11-20T13:00:00", "open": 0.053, "high": 0.0531, "low": 0.052, "close": 0.052, "volume": 117496.0, "close_time": 1763647199999, "quote_volume": 6170.8276, "trades": 85, "taker_buy_base": 72265.0, "taker_buy_quote": 3799.389 }, { "timestamp": 1763647200000, "datetime": "2025-11-20T14:00:00", "open": 0.0522, "high": 0.0526, "low": 0.0514, "close": 0.0522, "volume": 82115.0, "close_time": 1763650799999, "quote_volume": 4271.8485, "trades": 95, "taker_buy_base": 27676.0, "taker_buy_quote": 1442.5083 }, { "timestamp": 1763650800000, "datetime": "2025-11-20T15:00:00", "open": 0.052, "high": 0.052, "low": 0.0509, "close": 0.0509, "volume": 56581.0, "close_time": 1763654399999, "quote_volume": 2908.2339, "trades": 56, "taker_buy_base": 38891.0, "taker_buy_quote": 1997.4267 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 0.0507, "high": 0.0507, "low": 0.048, "close": 0.0482, "volume": 238759.0, "close_time": 1763657999999, "quote_volume": 11806.3383, "trades": 183, "taker_buy_base": 137794.0, "taker_buy_quote": 6815.7145 }, { "timestamp": 1763658000000, "datetime": "2025-11-20T17:00:00", "open": 0.0484, "high": 0.0489, "low": 0.0478, "close": 0.048, "volume": 368106.0, "close_time": 1763661599999, "quote_volume": 17798.0392, "trades": 202, "taker_buy_base": 277643.0, "taker_buy_quote": 13434.8262 }, { "timestamp": 1763661600000, "datetime": "2025-11-20T18:00:00", "open": 0.0477, "high": 0.0488, "low": 0.0477, "close": 0.0481, "volume": 163889.0, "close_time": 1763665199999, "quote_volume": 7938.429, "trades": 91, "taker_buy_base": 77316.0, "taker_buy_quote": 3747.0953 }, { "timestamp": 1763665200000, "datetime": "2025-11-20T19:00:00", "open": 0.048, "high": 0.0489, "low": 0.0477, "close": 0.0488, "volume": 57574.0, "close_time": 1763668799999, "quote_volume": 2789.6968, "trades": 52, "taker_buy_base": 36675.0, "taker_buy_quote": 1778.5529 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 0.0485, "high": 0.0486, "low": 0.048, "close": 0.0482, "volume": 84392.0, "close_time": 1763672399999, "quote_volume": 4068.5532, "trades": 42, "taker_buy_base": 18989.0, "taker_buy_quote": 918.2415 }, { "timestamp": 1763672400000, "datetime": "2025-11-20T21:00:00", "open": 0.0484, "high": 0.0495, "low": 0.0484, "close": 0.0492, "volume": 47831.0, "close_time": 1763675999999, "quote_volume": 2338.7668, "trades": 42, "taker_buy_base": 31442.0, "taker_buy_quote": 1540.6887 }, { "timestamp": 1763676000000, "datetime": "2025-11-20T22:00:00", "open": 0.0496, "high": 0.0504, "low": 0.0496, "close": 0.0501, "volume": 58547.0, "close_time": 1763679599999, "quote_volume": 2933.6068, "trades": 22, "taker_buy_base": 41376.0, "taker_buy_quote": 2073.8175 }, { "timestamp": 1763679600000, "datetime": "2025-11-20T23:00:00", "open": 0.0499, "high": 0.0499, "low": 0.0489, "close": 0.049, "volume": 64607.0, "close_time": 1763683199999, "quote_volume": 3168.4421, "trades": 26, "taker_buy_base": 24187.0, "taker_buy_quote": 1185.7098 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.0491, "high": 0.0501, "low": 0.0491, "close": 0.0499, "volume": 124336.0, "close_time": 1763686799999, "quote_volume": 6183.9871, "trades": 48, "taker_buy_base": 77843.0, "taker_buy_quote": 3873.9323 }, { "timestamp": 1763686800000, "datetime": "2025-11-21T01:00:00", "open": 0.05, "high": 0.0501, "low": 0.0498, "close": 0.0498, "volume": 23686.0, "close_time": 1763690399999, "quote_volume": 1182.5533, "trades": 23, "taker_buy_base": 8925.0, "taker_buy_quote": 444.9233 }, { "timestamp": 1763690400000, "datetime": "2025-11-21T02:00:00", "open": 0.0497, "high": 0.0497, "low": 0.0479, "close": 0.048, "volume": 276696.0, "close_time": 1763693999999, "quote_volume": 13504.1957, "trades": 101, "taker_buy_base": 69377.0, "taker_buy_quote": 3374.6475 }, { "timestamp": 1763694000000, "datetime": "2025-11-21T03:00:00", "open": 0.048, "high": 0.0489, "low": 0.048, "close": 0.0487, "volume": 59814.0, "close_time": 1763697599999, "quote_volume": 2911.6711, "trades": 53, "taker_buy_base": 35632.0, "taker_buy_quote": 1734.2428 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 0.0488, "high": 0.0488, "low": 0.0479, "close": 0.0487, "volume": 41756.0, "close_time": 1763701199999, "quote_volume": 2021.2458, "trades": 37, "taker_buy_base": 19585.0, "taker_buy_quote": 948.6256 }, { "timestamp": 1763701200000, "datetime": "2025-11-21T05:00:00", "open": 0.0487, "high": 0.0493, "low": 0.0483, "close": 0.0483, "volume": 62416.0, "close_time": 1763704799999, "quote_volume": 3048.9958, "trades": 63, "taker_buy_base": 43505.0, "taker_buy_quote": 2125.7867 }, { "timestamp": 1763704800000, "datetime": "2025-11-21T06:00:00", "open": 0.0484, "high": 0.0489, "low": 0.0481, "close": 0.0487, "volume": 43258.0, "close_time": 1763708399999, "quote_volume": 2096.8795, "trades": 43, "taker_buy_base": 17345.0, "taker_buy_quote": 839.5536 }, { "timestamp": 1763708400000, "datetime": "2025-11-21T07:00:00", "open": 0.0487, "high": 0.0488, "low": 0.0442, "close": 0.0458, "volume": 681526.0, "close_time": 1763711999999, "quote_volume": 31216.6316, "trades": 256, "taker_buy_base": 342312.0, "taker_buy_quote": 15600.683 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 0.0459, "high": 0.0463, "low": 0.0456, "close": 0.0457, "volume": 100146.0, "close_time": 1763715599999, "quote_volume": 4603.771, "trades": 77, "taker_buy_base": 32649.0, "taker_buy_quote": 1500.8983 }, { "timestamp": 1763715600000, "datetime": "2025-11-21T09:00:00", "open": 0.0459, "high": 0.0459, "low": 0.0448, "close": 0.0451, "volume": 63129.0, "close_time": 1763719199999, "quote_volume": 2853.4549, "trades": 65, "taker_buy_base": 32868.0, "taker_buy_quote": 1484.4429 }, { "timestamp": 1763719200000, "datetime": "2025-11-21T10:00:00", "open": 0.0451, "high": 0.0456, "low": 0.0449, "close": 0.0451, "volume": 141351.0, "close_time": 1763722799999, "quote_volume": 6394.5562, "trades": 76, "taker_buy_base": 101335.0, "taker_buy_quote": 4590.4072 }, { "timestamp": 1763722800000, "datetime": "2025-11-21T11:00:00", "open": 0.0451, "high": 0.0454, "low": 0.0444, "close": 0.0444, "volume": 114474.0, "close_time": 1763726399999, "quote_volume": 5143.9112, "trades": 74, "taker_buy_base": 61817.0, "taker_buy_quote": 2793.1201 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 0.0445, "high": 0.0461, "low": 0.0437, "close": 0.0456, "volume": 387105.0, "close_time": 1763729999999, "quote_volume": 17329.6119, "trades": 164, "taker_buy_base": 310432.0, "taker_buy_quote": 13914.2958 }, { "timestamp": 1763730000000, "datetime": "2025-11-21T13:00:00", "open": 0.0457, "high": 0.0461, "low": 0.0454, "close": 0.0457, "volume": 138680.0, "close_time": 1763733599999, "quote_volume": 6344.0108, "trades": 95, "taker_buy_base": 64489.0, "taker_buy_quote": 2945.1957 }, { "timestamp": 1763733600000, "datetime": "2025-11-21T14:00:00", "open": 0.0457, "high": 0.0468, "low": 0.0453, "close": 0.0465, "volume": 134039.0, "close_time": 1763737199999, "quote_volume": 6177.6643, "trades": 111, "taker_buy_base": 86962.0, "taker_buy_quote": 4005.4732 }, { "timestamp": 1763737200000, "datetime": "2025-11-21T15:00:00", "open": 0.0463, "high": 0.0463, "low": 0.0453, "close": 0.0456, "volume": 106021.0, "close_time": 1763740799999, "quote_volume": 4859.3316, "trades": 84, "taker_buy_base": 57720.0, "taker_buy_quote": 2645.3541 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 0.0454, "high": 0.0469, "low": 0.045, "close": 0.0467, "volume": 168759.0, "close_time": 1763744399999, "quote_volume": 7710.7215, "trades": 144, "taker_buy_base": 90629.0, "taker_buy_quote": 4141.4395 }, { "timestamp": 1763744400000, "datetime": "2025-11-21T17:00:00", "open": 0.0467, "high": 0.047, "low": 0.0459, "close": 0.0459, "volume": 115666.0, "close_time": 1763747999999, "quote_volume": 5396.6922, "trades": 100, "taker_buy_base": 58818.0, "taker_buy_quote": 2743.5151 }, { "timestamp": 1763748000000, "datetime": "2025-11-21T18:00:00", "open": 0.0459, "high": 0.046, "low": 0.0448, "close": 0.0457, "volume": 129752.0, "close_time": 1763751599999, "quote_volume": 5902.4364, "trades": 111, "taker_buy_base": 87323.0, "taker_buy_quote": 3966.7731 }, { "timestamp": 1763751600000, "datetime": "2025-11-21T19:00:00", "open": 0.0456, "high": 0.0461, "low": 0.0451, "close": 0.0452, "volume": 89659.0, "close_time": 1763755199999, "quote_volume": 4081.0483, "trades": 56, "taker_buy_base": 54809.0, "taker_buy_quote": 2489.6546 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 0.0451, "high": 0.0451, "low": 0.0443, "close": 0.0444, "volume": 99877.0, "close_time": 1763758799999, "quote_volume": 4456.5103, "trades": 79, "taker_buy_base": 68835.0, "taker_buy_quote": 3072.2479 }, { "timestamp": 1763758800000, "datetime": "2025-11-21T21:00:00", "open": 0.0445, "high": 0.0453, "low": 0.0441, "close": 0.0452, "volume": 135297.0, "close_time": 1763762399999, "quote_volume": 6051.8873, "trades": 95, "taker_buy_base": 90556.0, "taker_buy_quote": 4047.3019 }, { "timestamp": 1763762400000, "datetime": "2025-11-21T22:00:00", "open": 0.0451, "high": 0.0451, "low": 0.0435, "close": 0.0435, "volume": 106520.0, "close_time": 1763765999999, "quote_volume": 4746.3461, "trades": 112, "taker_buy_base": 43689.0, "taker_buy_quote": 1951.4642 }, { "timestamp": 1763766000000, "datetime": "2025-11-21T23:00:00", "open": 0.0435, "high": 0.0451, "low": 0.0432, "close": 0.0449, "volume": 121191.0, "close_time": 1763769599999, "quote_volume": 5347.7832, "trades": 98, "taker_buy_base": 96522.0, "taker_buy_quote": 4258.7895 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.0449, "high": 0.0452, "low": 0.0447, "close": 0.045, "volume": 88072.0, "close_time": 1763773199999, "quote_volume": 3965.9198, "trades": 119, "taker_buy_base": 53292.0, "taker_buy_quote": 2400.6668 }, { "timestamp": 1763773200000, "datetime": "2025-11-22T01:00:00", "open": 0.0451, "high": 0.0452, "low": 0.0449, "close": 0.0451, "volume": 25504.0, "close_time": 1763776799999, "quote_volume": 1150.5717, "trades": 51, "taker_buy_base": 15299.0, "taker_buy_quote": 690.456 }, { "timestamp": 1763776800000, "datetime": "2025-11-22T02:00:00", "open": 0.0453, "high": 0.0453, "low": 0.0451, "close": 0.0451, "volume": 5403.0, "close_time": 1763780399999, "quote_volume": 244.5531, "trades": 5, "taker_buy_base": 4389.0, "taker_buy_quote": 198.8217 }, { "timestamp": 1763780400000, "datetime": "2025-11-22T03:00:00", "open": 0.0452, "high": 0.0452, "low": 0.0452, "close": 0.0452, "volume": 1067.0, "close_time": 1763783999999, "quote_volume": 48.2284, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 0.0447, "high": 0.0447, "low": 0.0437, "close": 0.0444, "volume": 111821.0, "close_time": 1763787599999, "quote_volume": 4926.0028, "trades": 34, "taker_buy_base": 65918.0, "taker_buy_quote": 2901.4668 }, { "timestamp": 1763787600000, "datetime": "2025-11-22T05:00:00", "open": 0.0444, "high": 0.0444, "low": 0.0437, "close": 0.044, "volume": 91780.0, "close_time": 1763791199999, "quote_volume": 4039.8644, "trades": 32, "taker_buy_base": 55379.0, "taker_buy_quote": 2432.3499 }, { "timestamp": 1763791200000, "datetime": "2025-11-22T06:00:00", "open": 0.0439, "high": 0.0445, "low": 0.0433, "close": 0.0444, "volume": 49238.0, "close_time": 1763794799999, "quote_volume": 2163.0168, "trades": 47, "taker_buy_base": 33813.0, "taker_buy_quote": 1484.8864 }, { "timestamp": 1763794800000, "datetime": "2025-11-22T07:00:00", "open": 0.0443, "high": 0.0445, "low": 0.0442, "close": 0.0445, "volume": 15498.0, "close_time": 1763798399999, "quote_volume": 686.5569, "trades": 19, "taker_buy_base": 3689.0, "taker_buy_quote": 163.4182 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 0.0445, "high": 0.0445, "low": 0.0435, "close": 0.0437, "volume": 40661.0, "close_time": 1763801999999, "quote_volume": 1784.819, "trades": 19, "taker_buy_base": 9979.0, "taker_buy_quote": 441.2755 }, { "timestamp": 1763802000000, "datetime": "2025-11-22T09:00:00", "open": 0.0437, "high": 0.0444, "low": 0.0436, "close": 0.0441, "volume": 54678.0, "close_time": 1763805599999, "quote_volume": 2410.7964, "trades": 41, "taker_buy_base": 34571.0, "taker_buy_quote": 1526.1355 }, { "timestamp": 1763805600000, "datetime": "2025-11-22T10:00:00", "open": 0.0441, "high": 0.0442, "low": 0.0436, "close": 0.0437, "volume": 113555.0, "close_time": 1763809199999, "quote_volume": 4996.2884, "trades": 22, "taker_buy_base": 4240.0, "taker_buy_quote": 186.3838 }, { "timestamp": 1763809200000, "datetime": "2025-11-22T11:00:00", "open": 0.044, "high": 0.0447, "low": 0.0437, "close": 0.0444, "volume": 64534.0, "close_time": 1763812799999, "quote_volume": 2832.4432, "trades": 19, "taker_buy_base": 19768.0, "taker_buy_quote": 875.2068 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 0.0442, "high": 0.0442, "low": 0.0438, "close": 0.044, "volume": 63885.0, "close_time": 1763816399999, "quote_volume": 2806.8485, "trades": 39, "taker_buy_base": 59008.0, "taker_buy_quote": 2592.6828 }, { "timestamp": 1763816400000, "datetime": "2025-11-22T13:00:00", "open": 0.044, "high": 0.0443, "low": 0.0436, "close": 0.0442, "volume": 93444.0, "close_time": 1763819999999, "quote_volume": 4106.7053, "trades": 71, "taker_buy_base": 64223.0, "taker_buy_quote": 2824.3391 }, { "timestamp": 1763820000000, "datetime": "2025-11-22T14:00:00", "open": 0.0444, "high": 0.0449, "low": 0.0444, "close": 0.0448, "volume": 135348.0, "close_time": 1763823599999, "quote_volume": 6046.2498, "trades": 96, "taker_buy_base": 84705.0, "taker_buy_quote": 3786.5835 }, { "timestamp": 1763823600000, "datetime": "2025-11-22T15:00:00", "open": 0.0448, "high": 0.0448, "low": 0.044, "close": 0.0445, "volume": 156289.0, "close_time": 1763827199999, "quote_volume": 6947.3837, "trades": 98, "taker_buy_base": 86596.0, "taker_buy_quote": 3851.2832 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 0.0445, "high": 0.0449, "low": 0.0445, "close": 0.0448, "volume": 227128.0, "close_time": 1763830799999, "quote_volume": 10150.3171, "trades": 158, "taker_buy_base": 128750.0, "taker_buy_quote": 5753.7558 }, { "timestamp": 1763830800000, "datetime": "2025-11-22T17:00:00", "open": 0.0447, "high": 0.0447, "low": 0.0445, "close": 0.0446, "volume": 74676.0, "close_time": 1763834399999, "quote_volume": 3332.9023, "trades": 55, "taker_buy_base": 42602.0, "taker_buy_quote": 1901.0523 }, { "timestamp": 1763834400000, "datetime": "2025-11-22T18:00:00", "open": 0.0445, "high": 0.0445, "low": 0.0442, "close": 0.0445, "volume": 77684.0, "close_time": 1763837999999, "quote_volume": 3447.8213, "trades": 63, "taker_buy_base": 44733.0, "taker_buy_quote": 1984.8927 }, { "timestamp": 1763838000000, "datetime": "2025-11-22T19:00:00", "open": 0.0445, "high": 0.0446, "low": 0.0442, "close": 0.0444, "volume": 115052.0, "close_time": 1763841599999, "quote_volume": 5100.6865, "trades": 71, "taker_buy_base": 33740.0, "taker_buy_quote": 1497.7186 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 0.0443, "high": 0.0446, "low": 0.0439, "close": 0.044, "volume": 154539.0, "close_time": 1763845199999, "quote_volume": 6839.5167, "trades": 80, "taker_buy_base": 67419.0, "taker_buy_quote": 2985.0944 }, { "timestamp": 1763845200000, "datetime": "2025-11-22T21:00:00", "open": 0.0441, "high": 0.0444, "low": 0.0441, "close": 0.0444, "volume": 63715.0, "close_time": 1763848799999, "quote_volume": 2823.9409, "trades": 47, "taker_buy_base": 29533.0, "taker_buy_quote": 1308.9034 }, { "timestamp": 1763848800000, "datetime": "2025-11-22T22:00:00", "open": 0.0445, "high": 0.0456, "low": 0.0443, "close": 0.0456, "volume": 80000.0, "close_time": 1763852399999, "quote_volume": 3567.9004, "trades": 30, "taker_buy_base": 69762.0, "taker_buy_quote": 3111.914 }, { "timestamp": 1763852400000, "datetime": "2025-11-22T23:00:00", "open": 0.0452, "high": 0.0452, "low": 0.0447, "close": 0.0448, "volume": 45407.0, "close_time": 1763855999999, "quote_volume": 2035.373, "trades": 19, "taker_buy_base": 7424.0, "taker_buy_quote": 332.5952 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.0447, "high": 0.0449, "low": 0.0444, "close": 0.0445, "volume": 44790.0, "close_time": 1763859599999, "quote_volume": 1995.4479, "trades": 33, "taker_buy_base": 22133.0, "taker_buy_quote": 986.5776 }, { "timestamp": 1763859600000, "datetime": "2025-11-23T01:00:00", "open": 0.0445, "high": 0.0453, "low": 0.0445, "close": 0.0452, "volume": 117441.0, "close_time": 1763863199999, "quote_volume": 5293.8436, "trades": 36, "taker_buy_base": 51202.0, "taker_buy_quote": 2312.1616 }, { "timestamp": 1763863200000, "datetime": "2025-11-23T02:00:00", "open": 0.045, "high": 0.0453, "low": 0.0449, "close": 0.045, "volume": 114164.0, "close_time": 1763866799999, "quote_volume": 5142.1507, "trades": 58, "taker_buy_base": 49347.0, "taker_buy_quote": 2223.2332 }, { "timestamp": 1763866800000, "datetime": "2025-11-23T03:00:00", "open": 0.045, "high": 0.0451, "low": 0.0446, "close": 0.045, "volume": 60710.0, "close_time": 1763870399999, "quote_volume": 2725.5058, "trades": 53, "taker_buy_base": 20611.0, "taker_buy_quote": 925.173 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 0.045, "high": 0.0456, "low": 0.0447, "close": 0.0452, "volume": 340766.0, "close_time": 1763873999999, "quote_volume": 15327.9967, "trades": 164, "taker_buy_base": 180943.0, "taker_buy_quote": 8142.4971 }, { "timestamp": 1763874000000, "datetime": "2025-11-23T05:00:00", "open": 0.0451, "high": 0.0451, "low": 0.0448, "close": 0.0448, "volume": 21715.0, "close_time": 1763877599999, "quote_volume": 976.6436, "trades": 13, "taker_buy_base": 9280.0, "taker_buy_quote": 417.2288 }, { "timestamp": 1763877600000, "datetime": "2025-11-23T06:00:00", "open": 0.0446, "high": 0.0449, "low": 0.0445, "close": 0.0446, "volume": 46152.0, "close_time": 1763881199999, "quote_volume": 2060.3982, "trades": 14, "taker_buy_base": 25447.0, "taker_buy_quote": 1139.0257 }, { "timestamp": 1763881200000, "datetime": "2025-11-23T07:00:00", "open": 0.0447, "high": 0.0451, "low": 0.0444, "close": 0.045, "volume": 92300.0, "close_time": 1763884799999, "quote_volume": 4121.2966, "trades": 43, "taker_buy_base": 36923.0, "taker_buy_quote": 1651.4283 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 0.0451, "high": 0.0451, "low": 0.0449, "close": 0.0451, "volume": 33654.0, "close_time": 1763888399999, "quote_volume": 1514.975, "trades": 21, "taker_buy_base": 22154.0, "taker_buy_quote": 996.9182 }, { "timestamp": 1763888400000, "datetime": "2025-11-23T09:00:00", "open": 0.045, "high": 0.0454, "low": 0.045, "close": 0.0452, "volume": 54325.0, "close_time": 1763891999999, "quote_volume": 2453.5189, "trades": 23, "taker_buy_base": 28790.0, "taker_buy_quote": 1299.9138 }, { "timestamp": 1763892000000, "datetime": "2025-11-23T10:00:00", "open": 0.0451, "high": 0.0457, "low": 0.0451, "close": 0.0457, "volume": 166672.0, "close_time": 1763895599999, "quote_volume": 7539.8063, "trades": 33, "taker_buy_base": 24153.0, "taker_buy_quote": 1094.098 }, { "timestamp": 1763895600000, "datetime": "2025-11-23T11:00:00", "open": 0.0456, "high": 0.0461, "low": 0.0454, "close": 0.0459, "volume": 57438.0, "close_time": 1763899199999, "quote_volume": 2634.62, "trades": 35, "taker_buy_base": 31298.0, "taker_buy_quote": 1435.2515 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 0.0458, "high": 0.0463, "low": 0.0458, "close": 0.046, "volume": 43505.0, "close_time": 1763902799999, "quote_volume": 2002.7867, "trades": 29, "taker_buy_base": 15453.0, "taker_buy_quote": 711.4243 }, { "timestamp": 1763902800000, "datetime": "2025-11-23T13:00:00", "open": 0.046, "high": 0.046, "low": 0.0458, "close": 0.0459, "volume": 159996.0, "close_time": 1763906399999, "quote_volume": 7333.5471, "trades": 76, "taker_buy_base": 120451.0, "taker_buy_quote": 5519.7441 }, { "timestamp": 1763906400000, "datetime": "2025-11-23T14:00:00", "open": 0.0461, "high": 0.0463, "low": 0.0453, "close": 0.0453, "volume": 38968.0, "close_time": 1763909999999, "quote_volume": 1780.6436, "trades": 33, "taker_buy_base": 17647.0, "taker_buy_quote": 806.7439 }, { "timestamp": 1763910000000, "datetime": "2025-11-23T15:00:00", "open": 0.0453, "high": 0.046, "low": 0.0453, "close": 0.0459, "volume": 108425.0, "close_time": 1763913599999, "quote_volume": 4956.0192, "trades": 57, "taker_buy_base": 62027.0, "taker_buy_quote": 2838.5561 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 0.0457, "high": 0.046, "low": 0.0457, "close": 0.046, "volume": 20217.0, "close_time": 1763917199999, "quote_volume": 924.5385, "trades": 9, "taker_buy_base": 5696.0, "taker_buy_quote": 260.7168 }, { "timestamp": 1763917200000, "datetime": "2025-11-23T17:00:00", "open": 0.0455, "high": 0.0456, "low": 0.0449, "close": 0.0449, "volume": 98178.0, "close_time": 1763920799999, "quote_volume": 4438.8256, "trades": 51, "taker_buy_base": 50997.0, "taker_buy_quote": 2307.0254 }, { "timestamp": 1763920800000, "datetime": "2025-11-23T18:00:00", "open": 0.0452, "high": 0.0464, "low": 0.0452, "close": 0.0464, "volume": 56276.0, "close_time": 1763924399999, "quote_volume": 2584.8642, "trades": 38, "taker_buy_base": 37252.0, "taker_buy_quote": 1708.1162 }, { "timestamp": 1763924400000, "datetime": "2025-11-23T19:00:00", "open": 0.0463, "high": 0.0477, "low": 0.0463, "close": 0.0469, "volume": 345629.0, "close_time": 1763927999999, "quote_volume": 16297.8555, "trades": 134, "taker_buy_base": 142370.0, "taker_buy_quote": 6720.3568 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 0.0468, "high": 0.0468, "low": 0.046, "close": 0.0461, "volume": 274595.0, "close_time": 1763931599999, "quote_volume": 12690.7626, "trades": 121, "taker_buy_base": 126273.0, "taker_buy_quote": 5836.2746 }, { "timestamp": 1763931600000, "datetime": "2025-11-23T21:00:00", "open": 0.0461, "high": 0.0466, "low": 0.0458, "close": 0.0465, "volume": 229778.0, "close_time": 1763935199999, "quote_volume": 10645.3996, "trades": 102, "taker_buy_base": 132369.0, "taker_buy_quote": 6123.541 }, { "timestamp": 1763935200000, "datetime": "2025-11-23T22:00:00", "open": 0.0466, "high": 0.0466, "low": 0.046, "close": 0.0461, "volume": 57403.0, "close_time": 1763938799999, "quote_volume": 2652.4921, "trades": 37, "taker_buy_base": 35455.0, "taker_buy_quote": 1638.2765 }, { "timestamp": 1763938800000, "datetime": "2025-11-23T23:00:00", "open": 0.0463, "high": 0.0463, "low": 0.0453, "close": 0.0454, "volume": 192512.0, "close_time": 1763942399999, "quote_volume": 8769.3347, "trades": 110, "taker_buy_base": 72917.0, "taker_buy_quote": 3321.8753 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.0454, "high": 0.0454, "low": 0.0449, "close": 0.0451, "volume": 173651.0, "close_time": 1763945999999, "quote_volume": 7836.9603, "trades": 109, "taker_buy_base": 91519.0, "taker_buy_quote": 4131.1683 }, { "timestamp": 1763946000000, "datetime": "2025-11-24T01:00:00", "open": 0.045, "high": 0.0457, "low": 0.0448, "close": 0.0455, "volume": 285193.0, "close_time": 1763949599999, "quote_volume": 12847.9496, "trades": 161, "taker_buy_base": 156330.0, "taker_buy_quote": 7043.5736 }, { "timestamp": 1763949600000, "datetime": "2025-11-24T02:00:00", "open": 0.0455, "high": 0.0464, "low": 0.0455, "close": 0.0459, "volume": 184767.0, "close_time": 1763953199999, "quote_volume": 8490.9063, "trades": 93, "taker_buy_base": 94321.0, "taker_buy_quote": 4331.3331 }, { "timestamp": 1763953200000, "datetime": "2025-11-24T03:00:00", "open": 0.046, "high": 0.0465, "low": 0.0459, "close": 0.046, "volume": 82046.0, "close_time": 1763956799999, "quote_volume": 3784.5374, "trades": 49, "taker_buy_base": 53179.0, "taker_buy_quote": 2453.3434 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 0.046, "high": 0.0462, "low": 0.045, "close": 0.0456, "volume": 215777.0, "close_time": 1763960399999, "quote_volume": 9829.7712, "trades": 93, "taker_buy_base": 100289.0, "taker_buy_quote": 4582.3445 }, { "timestamp": 1763960400000, "datetime": "2025-11-24T05:00:00", "open": 0.0455, "high": 0.0463, "low": 0.0455, "close": 0.0459, "volume": 153015.0, "close_time": 1763963999999, "quote_volume": 7039.2074, "trades": 90, "taker_buy_base": 105979.0, "taker_buy_quote": 4872.3383 }, { "timestamp": 1763964000000, "datetime": "2025-11-24T06:00:00", "open": 0.0459, "high": 0.0459, "low": 0.0454, "close": 0.0455, "volume": 80371.0, "close_time": 1763967599999, "quote_volume": 3663.519, "trades": 49, "taker_buy_base": 26924.0, "taker_buy_quote": 1227.3407 }, { "timestamp": 1763967600000, "datetime": "2025-11-24T07:00:00", "open": 0.0454, "high": 0.0454, "low": 0.0451, "close": 0.0452, "volume": 124013.0, "close_time": 1763971199999, "quote_volume": 5604.8068, "trades": 87, "taker_buy_base": 72374.0, "taker_buy_quote": 3270.8744 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 0.0452, "high": 0.0454, "low": 0.045, "close": 0.0452, "volume": 225603.0, "close_time": 1763974799999, "quote_volume": 10183.5587, "trades": 96, "taker_buy_base": 186439.0, "taker_buy_quote": 8413.6732 }, { "timestamp": 1763974800000, "datetime": "2025-11-24T09:00:00", "open": 0.0451, "high": 0.0451, "low": 0.0442, "close": 0.0444, "volume": 36947.0, "close_time": 1763978399999, "quote_volume": 1647.4587, "trades": 26, "taker_buy_base": 18277.0, "taker_buy_quote": 816.43 }, { "timestamp": 1763978400000, "datetime": "2025-11-24T10:00:00", "open": 0.0444, "high": 0.0447, "low": 0.0444, "close": 0.0444, "volume": 118564.0, "close_time": 1763981999999, "quote_volume": 5279.1033, "trades": 46, "taker_buy_base": 43725.0, "taker_buy_quote": 1947.4918 }, { "timestamp": 1763982000000, "datetime": "2025-11-24T11:00:00", "open": 0.0446, "high": 0.0449, "low": 0.0443, "close": 0.0449, "volume": 74414.0, "close_time": 1763985599999, "quote_volume": 3323.6787, "trades": 50, "taker_buy_base": 43873.0, "taker_buy_quote": 1960.6169 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 0.0448, "high": 0.0448, "low": 0.0443, "close": 0.0443, "volume": 57275.0, "close_time": 1763989199999, "quote_volume": 2560.124, "trades": 39, "taker_buy_base": 38824.0, "taker_buy_quote": 1734.8238 }, { "timestamp": 1763989200000, "datetime": "2025-11-24T13:00:00", "open": 0.0443, "high": 0.0449, "low": 0.0443, "close": 0.0449, "volume": 98295.0, "close_time": 1763992799999, "quote_volume": 4383.9415, "trades": 65, "taker_buy_base": 46800.0, "taker_buy_quote": 2087.5445 }, { "timestamp": 1763992800000, "datetime": "2025-11-24T14:00:00", "open": 0.0445, "high": 0.0453, "low": 0.0441, "close": 0.0447, "volume": 186411.0, "close_time": 1763996399999, "quote_volume": 8318.0261, "trades": 114, "taker_buy_base": 96658.0, "taker_buy_quote": 4317.55 }, { "timestamp": 1763996400000, "datetime": "2025-11-24T15:00:00", "open": 0.0451, "high": 0.0453, "low": 0.0445, "close": 0.045, "volume": 72143.0, "close_time": 1763999999999, "quote_volume": 3237.3246, "trades": 56, "taker_buy_base": 45922.0, "taker_buy_quote": 2061.6665 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 0.0453, "high": 0.0457, "low": 0.045, "close": 0.0455, "volume": 132447.0, "close_time": 1764003599999, "quote_volume": 6006.9768, "trades": 97, "taker_buy_base": 69695.0, "taker_buy_quote": 3162.5451 }, { "timestamp": 1764003600000, "datetime": "2025-11-24T17:00:00", "open": 0.0456, "high": 0.0463, "low": 0.0453, "close": 0.0463, "volume": 145545.0, "close_time": 1764007199999, "quote_volume": 6681.5592, "trades": 95, "taker_buy_base": 53812.0, "taker_buy_quote": 2473.2916 }, { "timestamp": 1764007200000, "datetime": "2025-11-24T18:00:00", "open": 0.0463, "high": 0.0465, "low": 0.0462, "close": 0.0463, "volume": 281849.0, "close_time": 1764010799999, "quote_volume": 13058.5271, "trades": 107, "taker_buy_base": 116666.0, "taker_buy_quote": 5406.7551 }, { "timestamp": 1764010800000, "datetime": "2025-11-24T19:00:00", "open": 0.0464, "high": 0.0466, "low": 0.0462, "close": 0.0462, "volume": 131756.0, "close_time": 1764014399999, "quote_volume": 6114.7551, "trades": 77, "taker_buy_base": 61064.0, "taker_buy_quote": 2831.3908 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 0.0462, "high": 0.0466, "low": 0.0461, "close": 0.0466, "volume": 117747.0, "close_time": 1764017999999, "quote_volume": 5460.137, "trades": 86, "taker_buy_base": 59085.0, "taker_buy_quote": 2740.0068 }, { "timestamp": 1764018000000, "datetime": "2025-11-24T21:00:00", "open": 0.0465, "high": 0.0465, "low": 0.0459, "close": 0.046, "volume": 118085.0, "close_time": 1764021599999, "quote_volume": 5462.6498, "trades": 62, "taker_buy_base": 44011.0, "taker_buy_quote": 2038.1579 }, { "timestamp": 1764021600000, "datetime": "2025-11-24T22:00:00", "open": 0.0462, "high": 0.0462, "low": 0.0458, "close": 0.0458, "volume": 180582.0, "close_time": 1764025199999, "quote_volume": 8292.5579, "trades": 30, "taker_buy_base": 150068.0, "taker_buy_quote": 6890.3761 }, { "timestamp": 1764025200000, "datetime": "2025-11-24T23:00:00", "open": 0.0458, "high": 0.0459, "low": 0.0457, "close": 0.0457, "volume": 79715.0, "close_time": 1764028799999, "quote_volume": 3652.4683, "trades": 46, "taker_buy_base": 60769.0, "taker_buy_quote": 2784.7037 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.0456, "high": 0.0458, "low": 0.0454, "close": 0.0457, "volume": 82948.0, "close_time": 1764032399999, "quote_volume": 3788.0188, "trades": 50, "taker_buy_base": 46472.0, "taker_buy_quote": 2122.7362 }, { "timestamp": 1764032400000, "datetime": "2025-11-25T01:00:00", "open": 0.0457, "high": 0.0457, "low": 0.0455, "close": 0.0455, "volume": 105863.0, "close_time": 1764035999999, "quote_volume": 4831.4148, "trades": 60, "taker_buy_base": 57805.0, "taker_buy_quote": 2639.268 }, { "timestamp": 1764036000000, "datetime": "2025-11-25T02:00:00", "open": 0.0455, "high": 0.0456, "low": 0.0452, "close": 0.0454, "volume": 83894.0, "close_time": 1764039599999, "quote_volume": 3811.6813, "trades": 47, "taker_buy_base": 48110.0, "taker_buy_quote": 2187.1509 }, { "timestamp": 1764039600000, "datetime": "2025-11-25T03:00:00", "open": 0.0455, "high": 0.0458, "low": 0.0455, "close": 0.0455, "volume": 68630.0, "close_time": 1764043199999, "quote_volume": 3134.7292, "trades": 41, "taker_buy_base": 29027.0, "taker_buy_quote": 1325.7987 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 0.0455, "high": 0.0457, "low": 0.0453, "close": 0.0457, "volume": 115529.0, "close_time": 1764046799999, "quote_volume": 5259.3877, "trades": 56, "taker_buy_base": 75172.0, "taker_buy_quote": 3420.7865 }, { "timestamp": 1764046800000, "datetime": "2025-11-25T05:00:00", "open": 0.0456, "high": 0.0464, "low": 0.0455, "close": 0.0464, "volume": 154815.0, "close_time": 1764050399999, "quote_volume": 7134.778, "trades": 93, "taker_buy_base": 114254.0, "taker_buy_quote": 5269.2445 }, { "timestamp": 1764050400000, "datetime": "2025-11-25T06:00:00", "open": 0.0465, "high": 0.0474, "low": 0.0462, "close": 0.0473, "volume": 271121.0, "close_time": 1764053999999, "quote_volume": 12670.3019, "trades": 189, "taker_buy_base": 153580.0, "taker_buy_quote": 7188.3062 }, { "timestamp": 1764054000000, "datetime": "2025-11-25T07:00:00", "open": 0.0472, "high": 0.0475, "low": 0.0465, "close": 0.0474, "volume": 315562.0, "close_time": 1764057599999, "quote_volume": 14881.6179, "trades": 169, "taker_buy_base": 174935.0, "taker_buy_quote": 8263.0096 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 0.0475, "high": 0.0478, "low": 0.0472, "close": 0.0473, "volume": 286484.0, "close_time": 1764061199999, "quote_volume": 13588.5068, "trades": 80, "taker_buy_base": 136187.0, "taker_buy_quote": 6475.673 }, { "timestamp": 1764061200000, "datetime": "2025-11-25T09:00:00", "open": 0.0473, "high": 0.0496, "low": 0.047, "close": 0.0489, "volume": 686353.0, "close_time": 1764064799999, "quote_volume": 33249.8499, "trades": 192, "taker_buy_base": 312307.0, "taker_buy_quote": 15099.8857 }, { "timestamp": 1764064800000, "datetime": "2025-11-25T10:00:00", "open": 0.0488, "high": 0.0518, "low": 0.0478, "close": 0.0498, "volume": 1161760.0, "close_time": 1764068399999, "quote_volume": 58015.067, "trades": 427, "taker_buy_base": 649341.0, "taker_buy_quote": 32440.6713 }, { "timestamp": 1764068400000, "datetime": "2025-11-25T11:00:00", "open": 0.0497, "high": 0.0508, "low": 0.0481, "close": 0.0483, "volume": 424709.0, "close_time": 1764071999999, "quote_volume": 20899.6017, "trades": 182, "taker_buy_base": 160911.0, "taker_buy_quote": 7972.1577 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 0.0482, "high": 0.0504, "low": 0.0476, "close": 0.0486, "volume": 328488.0, "close_time": 1764075599999, "quote_volume": 15964.257, "trades": 123, "taker_buy_base": 138085.0, "taker_buy_quote": 6785.0252 }, { "timestamp": 1764075600000, "datetime": "2025-11-25T13:00:00", "open": 0.0483, "high": 0.0483, "low": 0.0469, "close": 0.0471, "volume": 171856.0, "close_time": 1764079199999, "quote_volume": 8171.292, "trades": 108, "taker_buy_base": 40680.0, "taker_buy_quote": 1934.9367 }, { "timestamp": 1764079200000, "datetime": "2025-11-25T14:00:00", "open": 0.0472, "high": 0.0477, "low": 0.0464, "close": 0.047, "volume": 195514.0, "close_time": 1764082799999, "quote_volume": 9223.7974, "trades": 101, "taker_buy_base": 74207.0, "taker_buy_quote": 3508.0095 }, { "timestamp": 1764082800000, "datetime": "2025-11-25T15:00:00", "open": 0.0469, "high": 0.0475, "low": 0.0465, "close": 0.0473, "volume": 43901.0, "close_time": 1764086399999, "quote_volume": 2058.404, "trades": 19, "taker_buy_base": 9057.0, "taker_buy_quote": 425.8421 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 0.0474, "high": 0.0481, "low": 0.0473, "close": 0.0477, "volume": 76561.0, "close_time": 1764089999999, "quote_volume": 3646.392, "trades": 42, "taker_buy_base": 50701.0, "taker_buy_quote": 2415.5442 }, { "timestamp": 1764090000000, "datetime": "2025-11-25T17:00:00", "open": 0.0477, "high": 0.0484, "low": 0.0475, "close": 0.048, "volume": 50474.0, "close_time": 1764093599999, "quote_volume": 2416.9802, "trades": 54, "taker_buy_base": 22468.0, "taker_buy_quote": 1078.904 }, { "timestamp": 1764093600000, "datetime": "2025-11-25T18:00:00", "open": 0.0479, "high": 0.0479, "low": 0.0475, "close": 0.0475, "volume": 45715.0, "close_time": 1764097199999, "quote_volume": 2180.873, "trades": 67, "taker_buy_base": 19718.0, "taker_buy_quote": 941.2655 }, { "timestamp": 1764097200000, "datetime": "2025-11-25T19:00:00", "open": 0.0475, "high": 0.0475, "low": 0.0467, "close": 0.0473, "volume": 76621.0, "close_time": 1764100799999, "quote_volume": 3620.1544, "trades": 48, "taker_buy_base": 44665.0, "taker_buy_quote": 2115.2835 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 0.0474, "high": 0.0484, "low": 0.0474, "close": 0.0483, "volume": 74073.0, "close_time": 1764104399999, "quote_volume": 3538.1436, "trades": 52, "taker_buy_base": 53075.0, "taker_buy_quote": 2528.5375 }, { "timestamp": 1764104400000, "datetime": "2025-11-25T21:00:00", "open": 0.0483, "high": 0.0485, "low": 0.0481, "close": 0.0485, "volume": 95034.0, "close_time": 1764107999999, "quote_volume": 4591.4404, "trades": 79, "taker_buy_base": 43116.0, "taker_buy_quote": 2083.0356 }, { "timestamp": 1764108000000, "datetime": "2025-11-25T22:00:00", "open": 0.0484, "high": 0.0485, "low": 0.0479, "close": 0.0485, "volume": 20494.0, "close_time": 1764111599999, "quote_volume": 988.2799, "trades": 24, "taker_buy_base": 11317.0, "taker_buy_quote": 545.1263 }, { "timestamp": 1764111600000, "datetime": "2025-11-25T23:00:00", "open": 0.0485, "high": 0.0489, "low": 0.0484, "close": 0.0485, "volume": 49176.0, "close_time": 1764115199999, "quote_volume": 2388.4014, "trades": 48, "taker_buy_base": 30018.0, "taker_buy_quote": 1456.721 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.0485, "high": 0.0486, "low": 0.0482, "close": 0.0485, "volume": 23975.0, "close_time": 1764118799999, "quote_volume": 1159.4406, "trades": 29, "taker_buy_base": 8092.0, "taker_buy_quote": 391.3744 }, { "timestamp": 1764118800000, "datetime": "2025-11-26T01:00:00", "open": 0.0483, "high": 0.0487, "low": 0.0482, "close": 0.0487, "volume": 27684.0, "close_time": 1764122399999, "quote_volume": 1342.5794, "trades": 22, "taker_buy_base": 6673.0, "taker_buy_quote": 324.1399 }, { "timestamp": 1764122400000, "datetime": "2025-11-26T02:00:00", "open": 0.0487, "high": 0.0493, "low": 0.0485, "close": 0.0485, "volume": 31402.0, "close_time": 1764125999999, "quote_volume": 1532.3962, "trades": 30, "taker_buy_base": 24878.0, "taker_buy_quote": 1213.7419 }, { "timestamp": 1764126000000, "datetime": "2025-11-26T03:00:00", "open": 0.0484, "high": 0.0486, "low": 0.0478, "close": 0.0478, "volume": 72836.0, "close_time": 1764129599999, "quote_volume": 3519.7034, "trades": 49, "taker_buy_base": 37929.0, "taker_buy_quote": 1836.2647 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 0.0479, "high": 0.0479, "low": 0.0473, "close": 0.0475, "volume": 40516.0, "close_time": 1764133199999, "quote_volume": 1929.8394, "trades": 30, "taker_buy_base": 24225.0, "taker_buy_quote": 1155.9535 }, { "timestamp": 1764133200000, "datetime": "2025-11-26T05:00:00", "open": 0.0476, "high": 0.0483, "low": 0.0475, "close": 0.0482, "volume": 73427.0, "close_time": 1764136799999, "quote_volume": 3518.2585, "trades": 34, "taker_buy_base": 42657.0, "taker_buy_quote": 2040.1783 }, { "timestamp": 1764136800000, "datetime": "2025-11-26T06:00:00", "open": 0.048, "high": 0.0481, "low": 0.0477, "close": 0.0478, "volume": 53292.0, "close_time": 1764140399999, "quote_volume": 2548.9388, "trades": 42, "taker_buy_base": 34494.0, "taker_buy_quote": 1650.0355 }, { "timestamp": 1764140400000, "datetime": "2025-11-26T07:00:00", "open": 0.0478, "high": 0.0478, "low": 0.0476, "close": 0.0476, "volume": 43442.0, "close_time": 1764143999999, "quote_volume": 2073.4178, "trades": 32, "taker_buy_base": 19670.0, "taker_buy_quote": 938.773 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 0.0477, "high": 0.0477, "low": 0.0468, "close": 0.0468, "volume": 50006.0, "close_time": 1764147599999, "quote_volume": 2364.6127, "trades": 35, "taker_buy_base": 11409.0, "taker_buy_quote": 539.9405 }, { "timestamp": 1764147600000, "datetime": "2025-11-26T09:00:00", "open": 0.0469, "high": 0.0469, "low": 0.0462, "close": 0.0464, "volume": 145579.0, "close_time": 1764151199999, "quote_volume": 6783.8767, "trades": 77, "taker_buy_base": 78345.0, "taker_buy_quote": 3655.6683 }, { "timestamp": 1764151200000, "datetime": "2025-11-26T10:00:00", "open": 0.0465, "high": 0.047, "low": 0.0465, "close": 0.0467, "volume": 76659.0, "close_time": 1764154799999, "quote_volume": 3583.4541, "trades": 59, "taker_buy_base": 50916.0, "taker_buy_quote": 2380.9675 }, { "timestamp": 1764154800000, "datetime": "2025-11-26T11:00:00", "open": 0.0469, "high": 0.0469, "low": 0.046, "close": 0.0462, "volume": 77462.0, "close_time": 1764158399999, "quote_volume": 3592.1801, "trades": 48, "taker_buy_base": 35929.0, "taker_buy_quote": 1662.8563 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 0.0462, "high": 0.0463, "low": 0.0457, "close": 0.0461, "volume": 83476.0, "close_time": 1764161999999, "quote_volume": 3843.4178, "trades": 65, "taker_buy_base": 39866.0, "taker_buy_quote": 1834.2769 }, { "timestamp": 1764162000000, "datetime": "2025-11-26T13:00:00", "open": 0.046, "high": 0.0464, "low": 0.046, "close": 0.0464, "volume": 88685.0, "close_time": 1764165599999, "quote_volume": 4095.9334, "trades": 70, "taker_buy_base": 50882.0, "taker_buy_quote": 2353.7792 }, { "timestamp": 1764165600000, "datetime": "2025-11-26T14:00:00", "open": 0.0464, "high": 0.0465, "low": 0.0458, "close": 0.0458, "volume": 131554.0, "close_time": 1764169199999, "quote_volume": 6092.4815, "trades": 66, "taker_buy_base": 48326.0, "taker_buy_quote": 2239.5337 }, { "timestamp": 1764169200000, "datetime": "2025-11-26T15:00:00", "open": 0.046, "high": 0.0462, "low": 0.0457, "close": 0.0459, "volume": 38263.0, "close_time": 1764172799999, "quote_volume": 1759.5905, "trades": 31, "taker_buy_base": 17593.0, "taker_buy_quote": 808.7705 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 0.0462, "high": 0.0466, "low": 0.0461, "close": 0.0461, "volume": 16412.0, "close_time": 1764176399999, "quote_volume": 761.8714, "trades": 11, "taker_buy_base": 7543.0, "taker_buy_quote": 349.4499 }, { "timestamp": 1764176400000, "datetime": "2025-11-26T17:00:00", "open": 0.0463, "high": 0.0475, "low": 0.0463, "close": 0.0474, "volume": 75812.0, "close_time": 1764179999999, "quote_volume": 3562.2843, "trades": 50, "taker_buy_base": 57950.0, "taker_buy_quote": 2723.2809 }, { "timestamp": 1764180000000, "datetime": "2025-11-26T18:00:00", "open": 0.0474, "high": 0.048, "low": 0.0474, "close": 0.0478, "volume": 109168.0, "close_time": 1764183599999, "quote_volume": 5203.1622, "trades": 152, "taker_buy_base": 51235.0, "taker_buy_quote": 2443.5947 }, { "timestamp": 1764183600000, "datetime": "2025-11-26T19:00:00", "open": 0.0477, "high": 0.0477, "low": 0.0471, "close": 0.0473, "volume": 26698.0, "close_time": 1764187199999, "quote_volume": 1265.1671, "trades": 69, "taker_buy_base": 9411.0, "taker_buy_quote": 446.2912 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 0.0473, "high": 0.0474, "low": 0.0472, "close": 0.0474, "volume": 9283.0, "close_time": 1764190799999, "quote_volume": 439.1458, "trades": 20, "taker_buy_base": 5538.0, "taker_buy_quote": 261.9944 }, { "timestamp": 1764190800000, "datetime": "2025-11-26T21:00:00", "open": 0.0472, "high": 0.0478, "low": 0.0469, "close": 0.0475, "volume": 27796.0, "close_time": 1764194399999, "quote_volume": 1317.84, "trades": 30, "taker_buy_base": 25383.0, "taker_buy_quote": 1204.6535 }, { "timestamp": 1764194400000, "datetime": "2025-11-26T22:00:00", "open": 0.0475, "high": 0.0476, "low": 0.0475, "close": 0.0476, "volume": 10044.0, "close_time": 1764197999999, "quote_volume": 477.3304, "trades": 8, "taker_buy_base": 7044.0, "taker_buy_quote": 334.8304 }, { "timestamp": 1764198000000, "datetime": "2025-11-26T23:00:00", "open": 0.0474, "high": 0.0474, "low": 0.0473, "close": 0.0474, "volume": 17162.0, "close_time": 1764201599999, "quote_volume": 812.3006, "trades": 13, "taker_buy_base": 15318.0, "taker_buy_quote": 725.061 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.0473, "high": 0.0476, "low": 0.0473, "close": 0.0476, "volume": 48905.0, "close_time": 1764205199999, "quote_volume": 2319.723, "trades": 19, "taker_buy_base": 25809.0, "taker_buy_quote": 1223.0092 }, { "timestamp": 1764205200000, "datetime": "2025-11-27T01:00:00", "open": 0.0474, "high": 0.0475, "low": 0.0472, "close": 0.0474, "volume": 25600.0, "close_time": 1764208799999, "quote_volume": 1212.607, "trades": 19, "taker_buy_base": 12545.0, "taker_buy_quote": 593.0411 }, { "timestamp": 1764208800000, "datetime": "2025-11-27T02:00:00", "open": 0.0472, "high": 0.0474, "low": 0.0472, "close": 0.0472, "volume": 20244.0, "close_time": 1764212399999, "quote_volume": 957.5412, "trades": 12, "taker_buy_base": 18557.0, "taker_buy_quote": 877.9148 }, { "timestamp": 1764212400000, "datetime": "2025-11-27T03:00:00", "open": 0.0473, "high": 0.0474, "low": 0.0468, "close": 0.0469, "volume": 55722.0, "close_time": 1764215999999, "quote_volume": 2623.9955, "trades": 36, "taker_buy_base": 10819.0, "taker_buy_quote": 510.3759 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 0.0469, "high": 0.0475, "low": 0.0468, "close": 0.0473, "volume": 18475.0, "close_time": 1764219599999, "quote_volume": 870.7388, "trades": 13, "taker_buy_base": 9311.0, "taker_buy_quote": 439.0542 }, { "timestamp": 1764219600000, "datetime": "2025-11-27T05:00:00", "open": 0.0472, "high": 0.0472, "low": 0.0467, "close": 0.0468, "volume": 38381.0, "close_time": 1764223199999, "quote_volume": 1800.0823, "trades": 27, "taker_buy_base": 25609.0, "taker_buy_quote": 1201.5682 }, { "timestamp": 1764223200000, "datetime": "2025-11-27T06:00:00", "open": 0.0468, "high": 0.0472, "low": 0.0468, "close": 0.0472, "volume": 19505.0, "close_time": 1764226799999, "quote_volume": 916.5295, "trades": 10, "taker_buy_base": 9320.0, "taker_buy_quote": 437.6141 }, { "timestamp": 1764226800000, "datetime": "2025-11-27T07:00:00", "open": 0.047, "high": 0.0471, "low": 0.047, "close": 0.047, "volume": 7855.0, "close_time": 1764230399999, "quote_volume": 369.8598, "trades": 6, "taker_buy_base": 3374.0, "taker_buy_quote": 158.9154 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 0.0467, "high": 0.0469, "low": 0.0464, "close": 0.0466, "volume": 50268.0, "close_time": 1764233999999, "quote_volume": 2344.4149, "trades": 27, "taker_buy_base": 13496.0, "taker_buy_quote": 630.6006 }, { "timestamp": 1764234000000, "datetime": "2025-11-27T09:00:00", "open": 0.0469, "high": 0.0469, "low": 0.0469, "close": 0.0469, "volume": 316.0, "close_time": 1764237599999, "quote_volume": 14.8204, "trades": 2, "taker_buy_base": 316.0, "taker_buy_quote": 14.8204 }, { "timestamp": 1764237600000, "datetime": "2025-11-27T10:00:00", "open": 0.0467, "high": 0.0469, "low": 0.0467, "close": 0.0469, "volume": 5266.0, "close_time": 1764241199999, "quote_volume": 246.5042, "trades": 12, "taker_buy_base": 5266.0, "taker_buy_quote": 246.5042 }, { "timestamp": 1764241200000, "datetime": "2025-11-27T11:00:00", "open": 0.0468, "high": 0.0469, "low": 0.0466, "close": 0.0466, "volume": 8338.0, "close_time": 1764244799999, "quote_volume": 389.9424, "trades": 5, "taker_buy_base": 7338.0, "taker_buy_quote": 343.3424 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 0.0466, "high": 0.0467, "low": 0.0464, "close": 0.0465, "volume": 14591.0, "close_time": 1764248399999, "quote_volume": 678.1779, "trades": 16, "taker_buy_base": 10756.0, "taker_buy_quote": 500.0416 }, { "timestamp": 1764248400000, "datetime": "2025-11-27T13:00:00", "open": 0.0463, "high": 0.0467, "low": 0.0463, "close": 0.0466, "volume": 18118.0, "close_time": 1764251999999, "quote_volume": 840.8917, "trades": 5, "taker_buy_base": 15822.0, "taker_buy_quote": 734.2056 }, { "timestamp": 1764252000000, "datetime": "2025-11-27T14:00:00", "open": 0.0465, "high": 0.0465, "low": 0.0465, "close": 0.0465, "volume": 2984.0, "close_time": 1764255599999, "quote_volume": 138.756, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1764255600000, "datetime": "2025-11-27T15:00:00", "open": 0.0466, "high": 0.0469, "low": 0.0466, "close": 0.0469, "volume": 5922.0, "close_time": 1764259199999, "quote_volume": 277.6965, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 0.0471, "high": 0.0474, "low": 0.0471, "close": 0.0474, "volume": 31007.0, "close_time": 1764262799999, "quote_volume": 1466.6137, "trades": 27, "taker_buy_base": 17729.0, "taker_buy_quote": 838.7797 }, { "timestamp": 1764262800000, "datetime": "2025-11-27T17:00:00", "open": 0.0475, "high": 0.0476, "low": 0.0475, "close": 0.0475, "volume": 26065.0, "close_time": 1764266399999, "quote_volume": 1239.1685, "trades": 20, "taker_buy_base": 13190.0, "taker_buy_quote": 627.0999 }, { "timestamp": 1764266400000, "datetime": "2025-11-27T18:00:00", "open": 0.0477, "high": 0.0478, "low": 0.0476, "close": 0.0478, "volume": 23347.0, "close_time": 1764269999999, "quote_volume": 1114.1152, "trades": 20, "taker_buy_base": 13716.0, "taker_buy_quote": 654.5395 }, { "timestamp": 1764270000000, "datetime": "2025-11-27T19:00:00", "open": 0.0478, "high": 0.0479, "low": 0.0476, "close": 0.0477, "volume": 32774.0, "close_time": 1764273599999, "quote_volume": 1563.907, "trades": 14, "taker_buy_base": 7167.0, "taker_buy_quote": 342.5407 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 0.0477, "high": 0.0478, "low": 0.0477, "close": 0.0477, "volume": 23439.0, "close_time": 1764277199999, "quote_volume": 1118.5509, "trades": 17, "taker_buy_base": 13317.0, "taker_buy_quote": 635.7315 }, { "timestamp": 1764277200000, "datetime": "2025-11-27T21:00:00", "open": 0.0476, "high": 0.0478, "low": 0.0474, "close": 0.0475, "volume": 54539.0, "close_time": 1764280799999, "quote_volume": 2595.5769, "trades": 31, "taker_buy_base": 18128.0, "taker_buy_quote": 863.6629 }, { "timestamp": 1764280800000, "datetime": "2025-11-27T22:00:00", "open": 0.0475, "high": 0.0475, "low": 0.0469, "close": 0.0469, "volume": 9390.0, "close_time": 1764284399999, "quote_volume": 443.4303, "trades": 7, "taker_buy_base": 4637.0, "taker_buy_quote": 218.3188 }, { "timestamp": 1764284400000, "datetime": "2025-11-27T23:00:00", "open": 0.0469, "high": 0.0471, "low": 0.0466, "close": 0.0466, "volume": 50361.0, "close_time": 1764287999999, "quote_volume": 2361.2634, "trades": 40, "taker_buy_base": 33075.0, "taker_buy_quote": 1552.8711 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.0467, "high": 0.047, "low": 0.0466, "close": 0.0466, "volume": 58782.0, "close_time": 1764291599999, "quote_volume": 2757.1541, "trades": 78, "taker_buy_base": 45471.0, "taker_buy_quote": 2134.0315 }, { "timestamp": 1764291600000, "datetime": "2025-11-28T01:00:00", "open": 0.0465, "high": 0.0468, "low": 0.0462, "close": 0.0463, "volume": 39964.0, "close_time": 1764295199999, "quote_volume": 1860.4191, "trades": 102, "taker_buy_base": 28190.0, "taker_buy_quote": 1312.9772 }, { "timestamp": 1764295200000, "datetime": "2025-11-28T02:00:00", "open": 0.0463, "high": 0.0464, "low": 0.0458, "close": 0.0464, "volume": 80417.0, "close_time": 1764298799999, "quote_volume": 3708.3722, "trades": 88, "taker_buy_base": 46408.0, "taker_buy_quote": 2140.383 }, { "timestamp": 1764298800000, "datetime": "2025-11-28T03:00:00", "open": 0.0464, "high": 0.0467, "low": 0.0464, "close": 0.0466, "volume": 36423.0, "close_time": 1764302399999, "quote_volume": 1697.4313, "trades": 27, "taker_buy_base": 10638.0, "taker_buy_quote": 494.8096 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 0.0467, "high": 0.0467, "low": 0.0464, "close": 0.0466, "volume": 15218.0, "close_time": 1764305999999, "quote_volume": 708.6948, "trades": 13, "taker_buy_base": 5568.0, "taker_buy_quote": 259.2832 }, { "timestamp": 1764306000000, "datetime": "2025-11-28T05:00:00", "open": 0.0465, "high": 0.0465, "low": 0.0464, "close": 0.0465, "volume": 29910.0, "close_time": 1764309599999, "quote_volume": 1390.4224, "trades": 34, "taker_buy_base": 10208.0, "taker_buy_quote": 474.672 }, { "timestamp": 1764309600000, "datetime": "2025-11-28T06:00:00", "open": 0.0464, "high": 0.0464, "low": 0.0462, "close": 0.0463, "volume": 10394.0, "close_time": 1764313199999, "quote_volume": 481.5058, "trades": 12, "taker_buy_base": 2784.0, "taker_buy_quote": 129.0848 }, { "timestamp": 1764313200000, "datetime": "2025-11-28T07:00:00", "open": 0.0462, "high": 0.0466, "low": 0.0462, "close": 0.0463, "volume": 38129.0, "close_time": 1764316799999, "quote_volume": 1767.3611, "trades": 19, "taker_buy_base": 22578.0, "taker_buy_quote": 1045.7193 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 0.0465, "high": 0.0476, "low": 0.0465, "close": 0.0473, "volume": 64188.0, "close_time": 1764320399999, "quote_volume": 3026.5057, "trades": 48, "taker_buy_base": 20888.0, "taker_buy_quote": 983.1088 }, { "timestamp": 1764320400000, "datetime": "2025-11-28T09:00:00", "open": 0.0473, "high": 0.0473, "low": 0.0471, "close": 0.0471, "volume": 18259.0, "close_time": 1764323999999, "quote_volume": 861.1017, "trades": 24, "taker_buy_base": 4122.0, "taker_buy_quote": 194.4138 }, { "timestamp": 1764324000000, "datetime": "2025-11-28T10:00:00", "open": 0.0471, "high": 0.0471, "low": 0.047, "close": 0.0471, "volume": 23738.0, "close_time": 1764327599999, "quote_volume": 1117.4102, "trades": 23, "taker_buy_base": 9280.0, "taker_buy_quote": 436.8096 }, { "timestamp": 1764327600000, "datetime": "2025-11-28T11:00:00", "open": 0.047, "high": 0.047, "low": 0.0462, "close": 0.0466, "volume": 102850.0, "close_time": 1764331199999, "quote_volume": 4800.6345, "trades": 63, "taker_buy_base": 24491.0, "taker_buy_quote": 1141.3674 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 0.0467, "high": 0.0467, "low": 0.0467, "close": 0.0467, "volume": 7829.0, "close_time": 1764334799999, "quote_volume": 365.6143, "trades": 8, "taker_buy_base": 6901.0, "taker_buy_quote": 322.2767 }, { "timestamp": 1764334800000, "datetime": "2025-11-28T13:00:00", "open": 0.0465, "high": 0.047, "low": 0.0463, "close": 0.0468, "volume": 97777.0, "close_time": 1764338399999, "quote_volume": 4569.5372, "trades": 48, "taker_buy_base": 80676.0, "taker_buy_quote": 3771.6801 }, { "timestamp": 1764338400000, "datetime": "2025-11-28T14:00:00", "open": 0.0468, "high": 0.047, "low": 0.0465, "close": 0.0467, "volume": 89458.0, "close_time": 1764341999999, "quote_volume": 4180.6361, "trades": 46, "taker_buy_base": 55525.0, "taker_buy_quote": 2593.3035 }, { "timestamp": 1764342000000, "datetime": "2025-11-28T15:00:00", "open": 0.0468, "high": 0.0473, "low": 0.0468, "close": 0.0468, "volume": 61308.0, "close_time": 1764345599999, "quote_volume": 2882.1704, "trades": 57, "taker_buy_base": 43568.0, "taker_buy_quote": 2047.3372 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 0.0466, "high": 0.0466, "low": 0.0461, "close": 0.0461, "volume": 7429.0, "close_time": 1764349199999, "quote_volume": 344.1053, "trades": 8, "taker_buy_base": 7129.0, "taker_buy_quote": 330.1253 }, { "timestamp": 1764349200000, "datetime": "2025-11-28T17:00:00", "open": 0.0456, "high": 0.0458, "low": 0.0453, "close": 0.0455, "volume": 33423.0, "close_time": 1764352799999, "quote_volume": 1520.5428, "trades": 46, "taker_buy_base": 9729.0, "taker_buy_quote": 442.5899 }, { "timestamp": 1764352800000, "datetime": "2025-11-28T18:00:00", "open": 0.0454, "high": 0.0454, "low": 0.0449, "close": 0.0453, "volume": 59762.0, "close_time": 1764356399999, "quote_volume": 2700.7247, "trades": 65, "taker_buy_base": 29720.0, "taker_buy_quote": 1343.738 }, { "timestamp": 1764356400000, "datetime": "2025-11-28T19:00:00", "open": 0.0455, "high": 0.0459, "low": 0.0455, "close": 0.0458, "volume": 15954.0, "close_time": 1764359999999, "quote_volume": 729.6368, "trades": 18, "taker_buy_base": 7602.0, "taker_buy_quote": 347.672 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 0.0457, "high": 0.0462, "low": 0.0455, "close": 0.046, "volume": 60993.0, "close_time": 1764363599999, "quote_volume": 2799.2162, "trades": 36, "taker_buy_base": 54503.0, "taker_buy_quote": 2502.2779 }, { "timestamp": 1764363600000, "datetime": "2025-11-28T21:00:00", "open": 0.0461, "high": 0.0461, "low": 0.0456, "close": 0.0456, "volume": 43417.0, "close_time": 1764367199999, "quote_volume": 1992.0979, "trades": 54, "taker_buy_base": 21457.0, "taker_buy_quote": 984.4123 }, { "timestamp": 1764367200000, "datetime": "2025-11-28T22:00:00", "open": 0.0456, "high": 0.0457, "low": 0.0455, "close": 0.0456, "volume": 38831.0, "close_time": 1764370799999, "quote_volume": 1768.3823, "trades": 23, "taker_buy_base": 13835.0, "taker_buy_quote": 630.4147 }, { "timestamp": 1764370800000, "datetime": "2025-11-28T23:00:00", "open": 0.0457, "high": 0.0457, "low": 0.0456, "close": 0.0456, "volume": 23600.0, "close_time": 1764374399999, "quote_volume": 1077.5251, "trades": 14, "taker_buy_base": 21744.0, "taker_buy_quote": 992.8915 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.0456, "high": 0.0461, "low": 0.0455, "close": 0.046, "volume": 30374.0, "close_time": 1764377999999, "quote_volume": 1391.3648, "trades": 17, "taker_buy_base": 24806.0, "taker_buy_quote": 1136.9072 }, { "timestamp": 1764378000000, "datetime": "2025-11-29T01:00:00", "open": 0.0462, "high": 0.0465, "low": 0.0462, "close": 0.0464, "volume": 26067.0, "close_time": 1764381599999, "quote_volume": 1209.0816, "trades": 19, "taker_buy_base": 15359.0, "taker_buy_quote": 712.224 }, { "timestamp": 1764381600000, "datetime": "2025-11-29T02:00:00", "open": 0.0464, "high": 0.0464, "low": 0.0462, "close": 0.0464, "volume": 65363.0, "close_time": 1764385199999, "quote_volume": 3027.4449, "trades": 24, "taker_buy_base": 30054.0, "taker_buy_quote": 1392.0814 }, { "timestamp": 1764385200000, "datetime": "2025-11-29T03:00:00", "open": 0.0466, "high": 0.0471, "low": 0.0466, "close": 0.0467, "volume": 47772.0, "close_time": 1764388799999, "quote_volume": 2236.8435, "trades": 34, "taker_buy_base": 25704.0, "taker_buy_quote": 1203.7696 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 0.0467, "high": 0.0472, "low": 0.0467, "close": 0.0472, "volume": 26432.0, "close_time": 1764392399999, "quote_volume": 1242.9676, "trades": 19, "taker_buy_base": 23559.0, "taker_buy_quote": 1108.0383 }, { "timestamp": 1764392400000, "datetime": "2025-11-29T05:00:00", "open": 0.0472, "high": 0.0472, "low": 0.0469, "close": 0.0472, "volume": 47359.0, "close_time": 1764395999999, "quote_volume": 2230.872, "trades": 17, "taker_buy_base": 32037.0, "taker_buy_quote": 1508.8596 }, { "timestamp": 1764396000000, "datetime": "2025-11-29T06:00:00", "open": 0.0469, "high": 0.0471, "low": 0.0463, "close": 0.0464, "volume": 57103.0, "close_time": 1764399599999, "quote_volume": 2667.6055, "trades": 35, "taker_buy_base": 9740.0, "taker_buy_quote": 451.5048 }, { "timestamp": 1764399600000, "datetime": "2025-11-29T07:00:00", "open": 0.0465, "high": 0.0484, "low": 0.0465, "close": 0.0477, "volume": 386220.0, "close_time": 1764403199999, "quote_volume": 18426.6098, "trades": 130, "taker_buy_base": 246143.0, "taker_buy_quote": 11754.7067 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 0.0479, "high": 0.049, "low": 0.0479, "close": 0.0486, "volume": 244709.0, "close_time": 1764406799999, "quote_volume": 11878.1432, "trades": 109, "taker_buy_base": 139062.0, "taker_buy_quote": 6751.3943 }, { "timestamp": 1764406800000, "datetime": "2025-11-29T09:00:00", "open": 0.0488, "high": 0.049, "low": 0.0481, "close": 0.0482, "volume": 23509.0, "close_time": 1764410399999, "quote_volume": 1145.0207, "trades": 21, "taker_buy_base": 13755.0, "taker_buy_quote": 671.1569 }, { "timestamp": 1764410400000, "datetime": "2025-11-29T10:00:00", "open": 0.0482, "high": 0.0488, "low": 0.0478, "close": 0.0486, "volume": 198412.0, "close_time": 1764413999999, "quote_volume": 9573.7292, "trades": 60, "taker_buy_base": 65700.0, "taker_buy_quote": 3186.3405 }, { "timestamp": 1764414000000, "datetime": "2025-11-29T11:00:00", "open": 0.0485, "high": 0.0488, "low": 0.0483, "close": 0.0486, "volume": 36503.0, "close_time": 1764417599999, "quote_volume": 1774.1149, "trades": 20, "taker_buy_base": 18834.0, "taker_buy_quote": 916.5871 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 0.0488, "high": 0.049, "low": 0.0486, "close": 0.049, "volume": 41900.0, "close_time": 1764421199999, "quote_volume": 2044.9443, "trades": 28, "taker_buy_base": 30600.0, "taker_buy_quote": 1494.5484 }, { "timestamp": 1764421200000, "datetime": "2025-11-29T13:00:00", "open": 0.0489, "high": 0.0492, "low": 0.0486, "close": 0.049, "volume": 61492.0, "close_time": 1764424799999, "quote_volume": 3012.2283, "trades": 30, "taker_buy_base": 52035.0, "taker_buy_quote": 2549.5218 }, { "timestamp": 1764424800000, "datetime": "2025-11-29T14:00:00", "open": 0.049, "high": 0.0493, "low": 0.0488, "close": 0.0491, "volume": 73654.0, "close_time": 1764428399999, "quote_volume": 3611.2401, "trades": 36, "taker_buy_base": 31144.0, "taker_buy_quote": 1530.1568 }, { "timestamp": 1764428400000, "datetime": "2025-11-29T15:00:00", "open": 0.0491, "high": 0.0495, "low": 0.0491, "close": 0.0491, "volume": 32507.0, "close_time": 1764431999999, "quote_volume": 1604.9463, "trades": 17, "taker_buy_base": 30151.0, "taker_buy_quote": 1489.0474 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 0.0495, "high": 0.0498, "low": 0.0475, "close": 0.0475, "volume": 152526.0, "close_time": 1764435599999, "quote_volume": 7441.1212, "trades": 79, "taker_buy_base": 72086.0, "taker_buy_quote": 3536.134 }, { "timestamp": 1764435600000, "datetime": "2025-11-29T17:00:00", "open": 0.0475, "high": 0.048, "low": 0.0471, "close": 0.0473, "volume": 67056.0, "close_time": 1764439199999, "quote_volume": 3183.2878, "trades": 36, "taker_buy_base": 32643.0, "taker_buy_quote": 1548.6544 }, { "timestamp": 1764439200000, "datetime": "2025-11-29T18:00:00", "open": 0.0474, "high": 0.0474, "low": 0.0468, "close": 0.0469, "volume": 35877.0, "close_time": 1764442799999, "quote_volume": 1689.9375, "trades": 83, "taker_buy_base": 12306.0, "taker_buy_quote": 580.1748 }, { "timestamp": 1764442800000, "datetime": "2025-11-29T19:00:00", "open": 0.0469, "high": 0.0471, "low": 0.0468, "close": 0.0468, "volume": 5122.0, "close_time": 1764446399999, "quote_volume": 239.9331, "trades": 7, "taker_buy_base": 745.0, "taker_buy_quote": 34.9829 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 0.0463, "high": 0.0466, "low": 0.0461, "close": 0.0466, "volume": 40806.0, "close_time": 1764449999999, "quote_volume": 1886.3569, "trades": 17, "taker_buy_base": 16126.0, "taker_buy_quote": 748.4233 }, { "timestamp": 1764450000000, "datetime": "2025-11-29T21:00:00", "open": 0.0464, "high": 0.0468, "low": 0.0464, "close": 0.0468, "volume": 5664.0, "close_time": 1764453599999, "quote_volume": 263.732, "trades": 7, "taker_buy_base": 3712.0, "taker_buy_quote": 172.9792 }, { "timestamp": 1764453600000, "datetime": "2025-11-29T22:00:00", "open": 0.0467, "high": 0.0467, "low": 0.0465, "close": 0.0467, "volume": 8090.0, "close_time": 1764457199999, "quote_volume": 377.7598, "trades": 8, "taker_buy_base": 7874.0, "taker_buy_quote": 367.7158 }, { "timestamp": 1764457200000, "datetime": "2025-11-29T23:00:00", "open": 0.0465, "high": 0.0469, "low": 0.0465, "close": 0.0467, "volume": 29406.0, "close_time": 1764460799999, "quote_volume": 1375.1377, "trades": 24, "taker_buy_base": 22734.0, "taker_buy_quote": 1063.6925 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.0466, "high": 0.0469, "low": 0.0466, "close": 0.0469, "volume": 52695.0, "close_time": 1764464399999, "quote_volume": 2461.4666, "trades": 37, "taker_buy_base": 20748.0, "taker_buy_quote": 969.3028 }, { "timestamp": 1764464400000, "datetime": "2025-11-30T01:00:00", "open": 0.0468, "high": 0.0472, "low": 0.0468, "close": 0.0471, "volume": 33293.0, "close_time": 1764467999999, "quote_volume": 1564.6186, "trades": 15, "taker_buy_base": 11794.0, "taker_buy_quote": 553.842 }, { "timestamp": 1764468000000, "datetime": "2025-11-30T02:00:00", "open": 0.0472, "high": 0.0473, "low": 0.0469, "close": 0.0469, "volume": 17799.0, "close_time": 1764471599999, "quote_volume": 836.6713, "trades": 19, "taker_buy_base": 7424.0, "taker_buy_quote": 349.1136 }, { "timestamp": 1764471600000, "datetime": "2025-11-30T03:00:00", "open": 0.0469, "high": 0.047, "low": 0.0463, "close": 0.047, "volume": 19643.0, "close_time": 1764475199999, "quote_volume": 918.7935, "trades": 23, "taker_buy_base": 8112.0, "taker_buy_quote": 381.1567 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 0.0469, "high": 0.0475, "low": 0.0469, "close": 0.0475, "volume": 144878.0, "close_time": 1764478799999, "quote_volume": 6848.2069, "trades": 45, "taker_buy_base": 64882.0, "taker_buy_quote": 3075.1132 }, { "timestamp": 1764478800000, "datetime": "2025-11-30T05:00:00", "open": 0.0478, "high": 0.0486, "low": 0.0477, "close": 0.0485, "volume": 221845.0, "close_time": 1764482399999, "quote_volume": 10691.6183, "trades": 113, "taker_buy_base": 172951.0, "taker_buy_quote": 8335.5864 }, { "timestamp": 1764482400000, "datetime": "2025-11-30T06:00:00", "open": 0.0484, "high": 0.0488, "low": 0.0483, "close": 0.0483, "volume": 61608.0, "close_time": 1764485999999, "quote_volume": 2986.0872, "trades": 53, "taker_buy_base": 23607.0, "taker_buy_quote": 1144.0948 }, { "timestamp": 1764486000000, "datetime": "2025-11-30T07:00:00", "open": 0.0484, "high": 0.0491, "low": 0.0484, "close": 0.049, "volume": 23611.0, "close_time": 1764489599999, "quote_volume": 1153.3841, "trades": 24, "taker_buy_base": 16214.0, "taker_buy_quote": 794.0701 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 0.049, "high": 0.0493, "low": 0.0489, "close": 0.0493, "volume": 53866.0, "close_time": 1764493199999, "quote_volume": 2642.4494, "trades": 19, "taker_buy_base": 2552.0, "taker_buy_quote": 125.4394 }, { "timestamp": 1764493200000, "datetime": "2025-11-30T09:00:00", "open": 0.0492, "high": 0.0504, "low": 0.0489, "close": 0.0503, "volume": 219451.0, "close_time": 1764496799999, "quote_volume": 10927.4538, "trades": 116, "taker_buy_base": 156373.0, "taker_buy_quote": 7806.6818 }, { "timestamp": 1764496800000, "datetime": "2025-11-30T10:00:00", "open": 0.0502, "high": 0.0505, "low": 0.0499, "close": 0.05, "volume": 209851.0, "close_time": 1764500399999, "quote_volume": 10511.182, "trades": 127, "taker_buy_base": 66943.0, "taker_buy_quote": 3362.2037 }, { "timestamp": 1764500400000, "datetime": "2025-11-30T11:00:00", "open": 0.0501, "high": 0.0505, "low": 0.0496, "close": 0.0503, "volume": 125457.0, "close_time": 1764503999999, "quote_volume": 6256.6243, "trades": 65, "taker_buy_base": 22356.0, "taker_buy_quote": 1122.0938 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 0.0499, "high": 0.0504, "low": 0.0495, "close": 0.0501, "volume": 27386.0, "close_time": 1764507599999, "quote_volume": 1372.4704, "trades": 25, "taker_buy_base": 17694.0, "taker_buy_quote": 887.2384 }, { "timestamp": 1764507600000, "datetime": "2025-11-30T13:00:00", "open": 0.0501, "high": 0.0502, "low": 0.0493, "close": 0.0496, "volume": 72408.0, "close_time": 1764511199999, "quote_volume": 3597.204, "trades": 42, "taker_buy_base": 27341.0, "taker_buy_quote": 1365.6088 }, { "timestamp": 1764511200000, "datetime": "2025-11-30T14:00:00", "open": 0.0493, "high": 0.0493, "low": 0.0486, "close": 0.0486, "volume": 102146.0, "close_time": 1764514799999, "quote_volume": 4988.652, "trades": 65, "taker_buy_base": 29275.0, "taker_buy_quote": 1429.1001 }, { "timestamp": 1764514800000, "datetime": "2025-11-30T15:00:00", "open": 0.0487, "high": 0.0493, "low": 0.0485, "close": 0.0488, "volume": 35879.0, "close_time": 1764518399999, "quote_volume": 1760.2446, "trades": 48, "taker_buy_base": 16740.0, "taker_buy_quote": 821.9672 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 0.0489, "high": 0.05, "low": 0.0489, "close": 0.05, "volume": 126307.0, "close_time": 1764521999999, "quote_volume": 6258.4659, "trades": 44, "taker_buy_base": 55358.0, "taker_buy_quote": 2729.6013 }, { "timestamp": 1764522000000, "datetime": "2025-11-30T17:00:00", "open": 0.0499, "high": 0.0501, "low": 0.0494, "close": 0.0497, "volume": 31040.0, "close_time": 1764525599999, "quote_volume": 1544.9621, "trades": 35, "taker_buy_base": 14951.0, "taker_buy_quote": 744.6277 }, { "timestamp": 1764525600000, "datetime": "2025-11-30T18:00:00", "open": 0.0496, "high": 0.0496, "low": 0.0492, "close": 0.0493, "volume": 35594.0, "close_time": 1764529199999, "quote_volume": 1760.0997, "trades": 50, "taker_buy_base": 3712.0, "taker_buy_quote": 183.3728 }, { "timestamp": 1764529200000, "datetime": "2025-11-30T19:00:00", "open": 0.0493, "high": 0.0497, "low": 0.049, "close": 0.0495, "volume": 32257.0, "close_time": 1764532799999, "quote_volume": 1590.656, "trades": 29, "taker_buy_base": 15578.0, "taker_buy_quote": 769.3052 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 0.0491, "high": 0.0491, "low": 0.0486, "close": 0.0487, "volume": 17910.0, "close_time": 1764536399999, "quote_volume": 873.8922, "trades": 16, "taker_buy_base": 10158.0, "taker_buy_quote": 494.453 }, { "timestamp": 1764536400000, "datetime": "2025-11-30T21:00:00", "open": 0.0487, "high": 0.0488, "low": 0.0486, "close": 0.0487, "volume": 17865.0, "close_time": 1764539999999, "quote_volume": 869.7551, "trades": 16, "taker_buy_base": 1241.0, "taker_buy_quote": 60.4367 }, { "timestamp": 1764540000000, "datetime": "2025-11-30T22:00:00", "open": 0.0487, "high": 0.0488, "low": 0.0481, "close": 0.0484, "volume": 51156.0, "close_time": 1764543599999, "quote_volume": 2476.8118, "trades": 21, "taker_buy_base": 16585.0, "taker_buy_quote": 806.0439 }, { "timestamp": 1764543600000, "datetime": "2025-11-30T23:00:00", "open": 0.0483, "high": 0.0483, "low": 0.0474, "close": 0.0474, "volume": 50526.0, "close_time": 1764547199999, "quote_volume": 2416.7956, "trades": 52, "taker_buy_base": 15535.0, "taker_buy_quote": 740.3075 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.0471, "high": 0.0471, "low": 0.0435, "close": 0.0438, "volume": 529649.0, "close_time": 1764550799999, "quote_volume": 23805.7698, "trades": 231, "taker_buy_base": 265162.0, "taker_buy_quote": 11924.8241 }, { "timestamp": 1764550800000, "datetime": "2025-12-01T01:00:00", "open": 0.0435, "high": 0.044, "low": 0.0429, "close": 0.0429, "volume": 60423.0, "close_time": 1764554399999, "quote_volume": 2627.1135, "trades": 48, "taker_buy_base": 15315.0, "taker_buy_quote": 667.9148 }, { "timestamp": 1764554400000, "datetime": "2025-12-01T02:00:00", "open": 0.043, "high": 0.0437, "low": 0.0429, "close": 0.043, "volume": 155911.0, "close_time": 1764557999999, "quote_volume": 6728.7113, "trades": 332, "taker_buy_base": 46855.0, "taker_buy_quote": 2024.5719 }, { "timestamp": 1764558000000, "datetime": "2025-12-01T03:00:00", "open": 0.0429, "high": 0.0431, "low": 0.042, "close": 0.042, "volume": 38527.0, "close_time": 1764561599999, "quote_volume": 1640.7094, "trades": 75, "taker_buy_base": 23444.0, "taker_buy_quote": 999.6941 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 0.0419, "high": 0.042, "low": 0.041, "close": 0.0411, "volume": 133707.0, "close_time": 1764565199999, "quote_volume": 5543.4962, "trades": 74, "taker_buy_base": 39425.0, "taker_buy_quote": 1629.9434 }, { "timestamp": 1764565200000, "datetime": "2025-12-01T05:00:00", "open": 0.0411, "high": 0.0416, "low": 0.041, "close": 0.0414, "volume": 59649.0, "close_time": 1764568799999, "quote_volume": 2466.5131, "trades": 40, "taker_buy_base": 43022.0, "taker_buy_quote": 1779.2169 }, { "timestamp": 1764568800000, "datetime": "2025-12-01T06:00:00", "open": 0.0413, "high": 0.0414, "low": 0.0411, "close": 0.0414, "volume": 52257.0, "close_time": 1764572399999, "quote_volume": 2158.855, "trades": 44, "taker_buy_base": 40356.0, "taker_buy_quote": 1666.894 }, { "timestamp": 1764572400000, "datetime": "2025-12-01T07:00:00", "open": 0.0414, "high": 0.0422, "low": 0.0413, "close": 0.0422, "volume": 56447.0, "close_time": 1764575999999, "quote_volume": 2356.9843, "trades": 44, "taker_buy_base": 26010.0, "taker_buy_quote": 1088.2507 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 0.0421, "high": 0.0426, "low": 0.0419, "close": 0.0426, "volume": 46775.0, "close_time": 1764579599999, "quote_volume": 1967.3318, "trades": 31, "taker_buy_base": 14118.0, "taker_buy_quote": 596.7763 }, { "timestamp": 1764579600000, "datetime": "2025-12-01T09:00:00", "open": 0.0427, "high": 0.0437, "low": 0.0421, "close": 0.0421, "volume": 322533.0, "close_time": 1764583199999, "quote_volume": 13752.2471, "trades": 138, "taker_buy_base": 165297.0, "taker_buy_quote": 7101.5934 }, { "timestamp": 1764583200000, "datetime": "2025-12-01T10:00:00", "open": 0.0422, "high": 0.0428, "low": 0.0422, "close": 0.0423, "volume": 53980.0, "close_time": 1764586799999, "quote_volume": 2288.8873, "trades": 26, "taker_buy_base": 50594.0, "taker_buy_quote": 2145.4019 }, { "timestamp": 1764586800000, "datetime": "2025-12-01T11:00:00", "open": 0.0424, "high": 0.0424, "low": 0.0417, "close": 0.0422, "volume": 52944.0, "close_time": 1764590399999, "quote_volume": 2224.5629, "trades": 31, "taker_buy_base": 41465.0, "taker_buy_quote": 1743.1604 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 0.0422, "high": 0.0426, "low": 0.0416, "close": 0.0424, "volume": 36877.0, "close_time": 1764593999999, "quote_volume": 1547.6208, "trades": 34, "taker_buy_base": 12105.0, "taker_buy_quote": 508.5274 }, { "timestamp": 1764594000000, "datetime": "2025-12-01T13:00:00", "open": 0.0423, "high": 0.0425, "low": 0.0419, "close": 0.0419, "volume": 28721.0, "close_time": 1764597599999, "quote_volume": 1210.1107, "trades": 15, "taker_buy_base": 4278.0, "taker_buy_quote": 180.6891 }, { "timestamp": 1764597600000, "datetime": "2025-12-01T14:00:00", "open": 0.0419, "high": 0.0424, "low": 0.0419, "close": 0.0423, "volume": 46842.0, "close_time": 1764601199999, "quote_volume": 1972.0866, "trades": 47, "taker_buy_base": 23492.0, "taker_buy_quote": 988.5284 }, { "timestamp": 1764601200000, "datetime": "2025-12-01T15:00:00", "open": 0.0422, "high": 0.0424, "low": 0.041, "close": 0.0418, "volume": 168577.0, "close_time": 1764604799999, "quote_volume": 7040.0835, "trades": 108, "taker_buy_base": 106446.0, "taker_buy_quote": 4457.5098 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 0.0418, "high": 0.0419, "low": 0.0412, "close": 0.0412, "volume": 41615.0, "close_time": 1764608399999, "quote_volume": 1721.7043, "trades": 24, "taker_buy_base": 7692.0, "taker_buy_quote": 320.2236 }, { "timestamp": 1764608400000, "datetime": "2025-12-01T17:00:00", "open": 0.0413, "high": 0.0415, "low": 0.041, "close": 0.0411, "volume": 77088.0, "close_time": 1764611999999, "quote_volume": 3185.5194, "trades": 44, "taker_buy_base": 24165.0, "taker_buy_quote": 999.7297 }, { "timestamp": 1764612000000, "datetime": "2025-12-01T18:00:00", "open": 0.0411, "high": 0.0414, "low": 0.041, "close": 0.0414, "volume": 44364.0, "close_time": 1764615599999, "quote_volume": 1833.0437, "trades": 35, "taker_buy_base": 28798.0, "taker_buy_quote": 1191.367 }, { "timestamp": 1764615600000, "datetime": "2025-12-01T19:00:00", "open": 0.0415, "high": 0.0415, "low": 0.0411, "close": 0.0413, "volume": 75550.0, "close_time": 1764619199999, "quote_volume": 3117.5916, "trades": 36, "taker_buy_base": 14836.0, "taker_buy_quote": 613.515 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 0.0413, "high": 0.042, "low": 0.0413, "close": 0.0419, "volume": 56943.0, "close_time": 1764622799999, "quote_volume": 2366.4743, "trades": 31, "taker_buy_base": 43172.0, "taker_buy_quote": 1790.7899 }, { "timestamp": 1764622800000, "datetime": "2025-12-01T21:00:00", "open": 0.0418, "high": 0.0421, "low": 0.0418, "close": 0.0419, "volume": 61699.0, "close_time": 1764626399999, "quote_volume": 2587.2077, "trades": 17, "taker_buy_base": 24474.0, "taker_buy_quote": 1025.2272 }, { "timestamp": 1764626400000, "datetime": "2025-12-01T22:00:00", "open": 0.042, "high": 0.0421, "low": 0.042, "close": 0.0421, "volume": 1856.0, "close_time": 1764629999999, "quote_volume": 78.0448, "trades": 3, "taker_buy_base": 928.0, "taker_buy_quote": 38.976 }, { "timestamp": 1764630000000, "datetime": "2025-12-01T23:00:00", "open": 0.0422, "high": 0.0422, "low": 0.0422, "close": 0.0422, "volume": 2529.0, "close_time": 1764633599999, "quote_volume": 106.7238, "trades": 3, "taker_buy_base": 1686.0, "taker_buy_quote": 71.1492 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.0421, "high": 0.0421, "low": 0.042, "close": 0.0421, "volume": 7290.0, "close_time": 1764637199999, "quote_volume": 306.5172, "trades": 8, "taker_buy_base": 3918.0, "taker_buy_quote": 164.6403 }, { "timestamp": 1764637200000, "datetime": "2025-12-02T01:00:00", "open": 0.0418, "high": 0.0423, "low": 0.0416, "close": 0.0417, "volume": 12775.0, "close_time": 1764640799999, "quote_volume": 535.0538, "trades": 17, "taker_buy_base": 4654.0, "taker_buy_quote": 194.7959 }, { "timestamp": 1764640800000, "datetime": "2025-12-02T02:00:00", "open": 0.0416, "high": 0.0418, "low": 0.0413, "close": 0.0417, "volume": 19355.0, "close_time": 1764644399999, "quote_volume": 807.232, "trades": 21, "taker_buy_base": 8296.0, "taker_buy_quote": 346.6175 }, { "timestamp": 1764644400000, "datetime": "2025-12-02T03:00:00", "open": 0.0416, "high": 0.0416, "low": 0.0414, "close": 0.0415, "volume": 8960.0, "close_time": 1764647999999, "quote_volume": 371.7267, "trades": 11, "taker_buy_base": 3059.0, "taker_buy_quote": 126.6666 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 0.0416, "high": 0.0416, "low": 0.0415, "close": 0.0415, "volume": 2769.0, "close_time": 1764651599999, "quote_volume": 115.1061, "trades": 4, "taker_buy_base": 843.0, "taker_buy_quote": 34.9845 }, { "timestamp": 1764651600000, "datetime": "2025-12-02T05:00:00", "open": 0.0413, "high": 0.0413, "low": 0.0407, "close": 0.0409, "volume": 14966.0, "close_time": 1764655199999, "quote_volume": 613.21, "trades": 17, "taker_buy_base": 6670.0, "taker_buy_quote": 273.3088 }, { "timestamp": 1764655200000, "datetime": "2025-12-02T06:00:00", "open": 0.0405, "high": 0.0409, "low": 0.0405, "close": 0.0407, "volume": 16429.0, "close_time": 1764658799999, "quote_volume": 668.6379, "trades": 17, "taker_buy_base": 5940.0, "taker_buy_quote": 241.9003 }, { "timestamp": 1764658800000, "datetime": "2025-12-02T07:00:00", "open": 0.0408, "high": 0.0412, "low": 0.0399, "close": 0.0401, "volume": 56049.0, "close_time": 1764662399999, "quote_volume": 2273.7028, "trades": 39, "taker_buy_base": 21638.0, "taker_buy_quote": 886.973 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 0.0402, "high": 0.0402, "low": 0.0391, "close": 0.0391, "volume": 123998.0, "close_time": 1764665999999, "quote_volume": 4897.65, "trades": 60, "taker_buy_base": 34608.0, "taker_buy_quote": 1373.8906 }, { "timestamp": 1764666000000, "datetime": "2025-12-02T09:00:00", "open": 0.0392, "high": 0.0399, "low": 0.0392, "close": 0.0397, "volume": 184549.0, "close_time": 1764669599999, "quote_volume": 7304.4251, "trades": 66, "taker_buy_base": 99182.0, "taker_buy_quote": 3927.1052 }, { "timestamp": 1764669600000, "datetime": "2025-12-02T10:00:00", "open": 0.0397, "high": 0.0404, "low": 0.0397, "close": 0.0404, "volume": 29310.0, "close_time": 1764673199999, "quote_volume": 1177.5305, "trades": 10, "taker_buy_base": 28467.0, "taker_buy_quote": 1144.0634 }, { "timestamp": 1764673200000, "datetime": "2025-12-02T11:00:00", "open": 0.0404, "high": 0.0405, "low": 0.0404, "close": 0.0405, "volume": 9266.0, "close_time": 1764676799999, "quote_volume": 374.3995, "trades": 3, "taker_buy_base": 8735.0, "taker_buy_quote": 352.894 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 0.0405, "high": 0.0408, "low": 0.0403, "close": 0.0404, "volume": 85083.0, "close_time": 1764680399999, "quote_volume": 3449.7824, "trades": 36, "taker_buy_base": 32387.0, "taker_buy_quote": 1316.6395 }, { "timestamp": 1764680400000, "datetime": "2025-12-02T13:00:00", "open": 0.0403, "high": 0.0406, "low": 0.0403, "close": 0.0405, "volume": 15121.0, "close_time": 1764683999999, "quote_volume": 612.1476, "trades": 19, "taker_buy_base": 1834.0, "taker_buy_quote": 74.277 }, { "timestamp": 1764684000000, "datetime": "2025-12-02T14:00:00", "open": 0.0405, "high": 0.0415, "low": 0.0405, "close": 0.0414, "volume": 74155.0, "close_time": 1764687599999, "quote_volume": 3039.979, "trades": 82, "taker_buy_base": 43442.0, "taker_buy_quote": 1783.8321 }, { "timestamp": 1764687600000, "datetime": "2025-12-02T15:00:00", "open": 0.0415, "high": 0.0433, "low": 0.0415, "close": 0.0431, "volume": 108722.0, "close_time": 1764691199999, "quote_volume": 4595.0693, "trades": 69, "taker_buy_base": 55664.0, "taker_buy_quote": 2351.546 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 0.0432, "high": 0.0432, "low": 0.0421, "close": 0.0424, "volume": 65191.0, "close_time": 1764694799999, "quote_volume": 2771.0398, "trades": 49, "taker_buy_base": 19600.0, "taker_buy_quote": 833.005 }, { "timestamp": 1764694800000, "datetime": "2025-12-02T17:00:00", "open": 0.0424, "high": 0.0429, "low": 0.0424, "close": 0.0427, "volume": 11065.0, "close_time": 1764698399999, "quote_volume": 472.3633, "trades": 13, "taker_buy_base": 7037.0, "taker_buy_quote": 301.0678 }, { "timestamp": 1764698400000, "datetime": "2025-12-02T18:00:00", "open": 0.0427, "high": 0.0432, "low": 0.0427, "close": 0.0431, "volume": 25696.0, "close_time": 1764701999999, "quote_volume": 1104.931, "trades": 25, "taker_buy_base": 24734.0, "taker_buy_quote": 1063.7098 }, { "timestamp": 1764702000000, "datetime": "2025-12-02T19:00:00", "open": 0.0432, "high": 0.0432, "low": 0.0426, "close": 0.0427, "volume": 14730.0, "close_time": 1764705599999, "quote_volume": 630.8379, "trades": 17, "taker_buy_base": 3927.0, "taker_buy_quote": 168.7726 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 0.0427, "high": 0.0428, "low": 0.0421, "close": 0.0424, "volume": 77142.0, "close_time": 1764709199999, "quote_volume": 3275.4771, "trades": 77, "taker_buy_base": 48989.0, "taker_buy_quote": 2080.599 }, { "timestamp": 1764709200000, "datetime": "2025-12-02T21:00:00", "open": 0.0425, "high": 0.0426, "low": 0.0423, "close": 0.0426, "volume": 40670.0, "close_time": 1764712799999, "quote_volume": 1726.0638, "trades": 51, "taker_buy_base": 16595.0, "taker_buy_quote": 704.6494 }, { "timestamp": 1764712800000, "datetime": "2025-12-02T22:00:00", "open": 0.0426, "high": 0.0429, "low": 0.0426, "close": 0.0428, "volume": 7992.0, "close_time": 1764716399999, "quote_volume": 341.9466, "trades": 7, "taker_buy_base": 5002.0, "taker_buy_quote": 213.9746 }, { "timestamp": 1764716400000, "datetime": "2025-12-02T23:00:00", "open": 0.0427, "high": 0.0427, "low": 0.0426, "close": 0.0426, "volume": 2190.0, "close_time": 1764719999999, "quote_volume": 93.4965, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.0426, "high": 0.0426, "low": 0.0425, "close": 0.0425, "volume": 2640.0, "close_time": 1764723599999, "quote_volume": 112.4025, "trades": 3, "taker_buy_base": 2025.0, "taker_buy_quote": 86.265 }, { "timestamp": 1764723600000, "datetime": "2025-12-03T01:00:00", "open": 0.0426, "high": 0.0427, "low": 0.0426, "close": 0.0426, "volume": 51217.0, "close_time": 1764727199999, "quote_volume": 2182.2492, "trades": 16, "taker_buy_base": 15030.0, "taker_buy_quote": 640.683 }, { "timestamp": 1764727200000, "datetime": "2025-12-03T02:00:00", "open": 0.043, "high": 0.0432, "low": 0.0429, "close": 0.0431, "volume": 68608.0, "close_time": 1764730799999, "quote_volume": 2953.9009, "trades": 24, "taker_buy_base": 21056.0, "taker_buy_quote": 906.6056 }, { "timestamp": 1764730800000, "datetime": "2025-12-03T03:00:00", "open": 0.0429, "high": 0.0432, "low": 0.0429, "close": 0.043, "volume": 19532.0, "close_time": 1764734399999, "quote_volume": 841.6384, "trades": 11, "taker_buy_base": 10086.0, "taker_buy_quote": 434.7027 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 0.0429, "high": 0.0433, "low": 0.0429, "close": 0.0433, "volume": 247764.0, "close_time": 1764737999999, "quote_volume": 10660.7972, "trades": 65, "taker_buy_base": 211377.0, "taker_buy_quote": 9093.5984 }, { "timestamp": 1764738000000, "datetime": "2025-12-03T05:00:00", "open": 0.0433, "high": 0.0438, "low": 0.0433, "close": 0.0434, "volume": 66554.0, "close_time": 1764741599999, "quote_volume": 2896.3504, "trades": 33, "taker_buy_base": 40877.0, "taker_buy_quote": 1779.9171 }, { "timestamp": 1764741600000, "datetime": "2025-12-03T06:00:00", "open": 0.0434, "high": 0.0437, "low": 0.0431, "close": 0.0433, "volume": 65115.0, "close_time": 1764745199999, "quote_volume": 2823.1318, "trades": 36, "taker_buy_base": 22190.0, "taker_buy_quote": 963.3972 }, { "timestamp": 1764745200000, "datetime": "2025-12-03T07:00:00", "open": 0.0433, "high": 0.0433, "low": 0.0432, "close": 0.0433, "volume": 26636.0, "close_time": 1764748799999, "quote_volume": 1152.9186, "trades": 16, "taker_buy_base": 6234.0, "taker_buy_quote": 269.7297 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 0.0432, "high": 0.0434, "low": 0.0432, "close": 0.0433, "volume": 24438.0, "close_time": 1764752399999, "quote_volume": 1056.7479, "trades": 13, "taker_buy_base": 8238.0, "taker_buy_quote": 356.0979 }, { "timestamp": 1764752400000, "datetime": "2025-12-03T09:00:00", "open": 0.0432, "high": 0.0432, "low": 0.0429, "close": 0.0432, "volume": 81569.0, "close_time": 1764755999999, "quote_volume": 3511.6497, "trades": 24, "taker_buy_base": 26909.0, "taker_buy_quote": 1160.2413 }, { "timestamp": 1764756000000, "datetime": "2025-12-03T10:00:00", "open": 0.0432, "high": 0.0434, "low": 0.043, "close": 0.043, "volume": 38020.0, "close_time": 1764759599999, "quote_volume": 1643.4427, "trades": 31, "taker_buy_base": 23128.0, "taker_buy_quote": 999.8224 }, { "timestamp": 1764759600000, "datetime": "2025-12-03T11:00:00", "open": 0.043, "high": 0.043, "low": 0.0427, "close": 0.0428, "volume": 52244.0, "close_time": 1764763199999, "quote_volume": 2237.077, "trades": 30, "taker_buy_base": 28446.0, "taker_buy_quote": 1218.1176 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 0.0429, "high": 0.0429, "low": 0.0424, "close": 0.0426, "volume": 74745.0, "close_time": 1764766799999, "quote_volume": 3184.2969, "trades": 17, "taker_buy_base": 16200.0, "taker_buy_quote": 690.525 }, { "timestamp": 1764766800000, "datetime": "2025-12-03T13:00:00", "open": 0.0427, "high": 0.0429, "low": 0.0427, "close": 0.0427, "volume": 35720.0, "close_time": 1764770399999, "quote_volume": 1525.503, "trades": 23, "taker_buy_base": 23449.0, "taker_buy_quote": 1001.5071 }, { "timestamp": 1764770400000, "datetime": "2025-12-03T14:00:00", "open": 0.0428, "high": 0.0428, "low": 0.0414, "close": 0.0423, "volume": 241879.0, "close_time": 1764773999999, "quote_volume": 10158.5042, "trades": 126, "taker_buy_base": 154387.0, "taker_buy_quote": 6481.2928 }, { "timestamp": 1764774000000, "datetime": "2025-12-03T15:00:00", "open": 0.0422, "high": 0.0425, "low": 0.042, "close": 0.0425, "volume": 10898.0, "close_time": 1764777599999, "quote_volume": 460.111, "trades": 12, "taker_buy_base": 10528.0, "taker_buy_quote": 444.4971 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 0.0425, "high": 0.0427, "low": 0.0422, "close": 0.0424, "volume": 66559.0, "close_time": 1764781199999, "quote_volume": 2822.7788, "trades": 45, "taker_buy_base": 22235.0, "taker_buy_quote": 943.5779 }, { "timestamp": 1764781200000, "datetime": "2025-12-03T17:00:00", "open": 0.0425, "high": 0.0428, "low": 0.0424, "close": 0.0428, "volume": 42967.0, "close_time": 1764784799999, "quote_volume": 1833.2122, "trades": 27, "taker_buy_base": 17539.0, "taker_buy_quote": 749.185 }, { "timestamp": 1764784800000, "datetime": "2025-12-03T18:00:00", "open": 0.0428, "high": 0.0431, "low": 0.0428, "close": 0.0428, "volume": 65968.0, "close_time": 1764788399999, "quote_volume": 2830.5587, "trades": 32, "taker_buy_base": 42955.0, "taker_buy_quote": 1844.1848 }, { "timestamp": 1764788400000, "datetime": "2025-12-03T19:00:00", "open": 0.0428, "high": 0.0432, "low": 0.0428, "close": 0.0432, "volume": 44938.0, "close_time": 1764791999999, "quote_volume": 1934.0102, "trades": 23, "taker_buy_base": 22681.0, "taker_buy_quote": 975.9439 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 0.0432, "high": 0.0435, "low": 0.0431, "close": 0.0432, "volume": 40747.0, "close_time": 1764795599999, "quote_volume": 1765.0594, "trades": 29, "taker_buy_base": 26886.0, "taker_buy_quote": 1164.6402 }, { "timestamp": 1764795600000, "datetime": "2025-12-03T21:00:00", "open": 0.0432, "high": 0.0435, "low": 0.0431, "close": 0.0435, "volume": 19504.0, "close_time": 1764799199999, "quote_volume": 845.4235, "trades": 12, "taker_buy_base": 12509.0, "taker_buy_quote": 542.319 }, { "timestamp": 1764799200000, "datetime": "2025-12-03T22:00:00", "open": 0.0435, "high": 0.0437, "low": 0.0431, "close": 0.0434, "volume": 96807.0, "close_time": 1764802799999, "quote_volume": 4200.0399, "trades": 44, "taker_buy_base": 59092.0, "taker_buy_quote": 2562.4612 }, { "timestamp": 1764802800000, "datetime": "2025-12-03T23:00:00", "open": 0.0436, "high": 0.0436, "low": 0.0433, "close": 0.0433, "volume": 18039.0, "close_time": 1764806399999, "quote_volume": 784.4764, "trades": 12, "taker_buy_base": 8096.0, "taker_buy_quote": 351.3664 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.0434, "high": 0.0439, "low": 0.0431, "close": 0.0434, "volume": 141104.0, "close_time": 1764809999999, "quote_volume": 6133.8943, "trades": 75, "taker_buy_base": 69166.0, "taker_buy_quote": 3011.2444 }, { "timestamp": 1764810000000, "datetime": "2025-12-04T01:00:00", "open": 0.0433, "high": 0.0438, "low": 0.0432, "close": 0.0432, "volume": 35171.0, "close_time": 1764813599999, "quote_volume": 1531.3477, "trades": 31, "taker_buy_base": 16057.0, "taker_buy_quote": 698.5959 }, { "timestamp": 1764813600000, "datetime": "2025-12-04T02:00:00", "open": 0.0432, "high": 0.0434, "low": 0.0431, "close": 0.0433, "volume": 41107.0, "close_time": 1764817199999, "quote_volume": 1779.2874, "trades": 61, "taker_buy_base": 17831.0, "taker_buy_quote": 771.5378 }, { "timestamp": 1764817200000, "datetime": "2025-12-04T03:00:00", "open": 0.0432, "high": 0.0433, "low": 0.0431, "close": 0.0431, "volume": 13156.0, "close_time": 1764820799999, "quote_volume": 567.5296, "trades": 13, "taker_buy_base": 8096.0, "taker_buy_quote": 349.3424 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 0.0431, "high": 0.0431, "low": 0.0429, "close": 0.0429, "volume": 9315.0, "close_time": 1764824399999, "quote_volume": 400.6427, "trades": 10, "taker_buy_base": 4220.0, "taker_buy_quote": 181.6624 }, { "timestamp": 1764824400000, "datetime": "2025-12-04T05:00:00", "open": 0.0429, "high": 0.0431, "low": 0.0429, "close": 0.043, "volume": 17588.0, "close_time": 1764827999999, "quote_volume": 756.4477, "trades": 24, "taker_buy_base": 7551.0, "taker_buy_quote": 324.5918 }, { "timestamp": 1764828000000, "datetime": "2025-12-04T06:00:00", "open": 0.0431, "high": 0.0434, "low": 0.0431, "close": 0.0434, "volume": 11246.0, "close_time": 1764831599999, "quote_volume": 485.3602, "trades": 12, "taker_buy_base": 7198.0, "taker_buy_quote": 310.8914 }, { "timestamp": 1764831600000, "datetime": "2025-12-04T07:00:00", "open": 0.0433, "high": 0.0433, "low": 0.043, "close": 0.0431, "volume": 8096.0, "close_time": 1764835199999, "quote_volume": 349.14, "trades": 8, "taker_buy_base": 5060.0, "taker_buy_quote": 218.1872 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 0.0429, "high": 0.0431, "low": 0.0429, "close": 0.0431, "volume": 31607.0, "close_time": 1764838799999, "quote_volume": 1362.0593, "trades": 4, "taker_buy_base": 31607.0, "taker_buy_quote": 1362.0593 }, { "timestamp": 1764838800000, "datetime": "2025-12-04T09:00:00", "open": 0.0432, "high": 0.0434, "low": 0.0432, "close": 0.0434, "volume": 1248.0, "close_time": 1764842399999, "quote_volume": 54.0336, "trades": 3, "taker_buy_base": 1248.0, "taker_buy_quote": 54.0336 }, { "timestamp": 1764842400000, "datetime": "2025-12-04T10:00:00", "open": 0.0432, "high": 0.0432, "low": 0.0431, "close": 0.0431, "volume": 11912.0, "close_time": 1764845999999, "quote_volume": 514.534, "trades": 3, "taker_buy_base": 644.0, "taker_buy_quote": 27.7564 }, { "timestamp": 1764846000000, "datetime": "2025-12-04T11:00:00", "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "close_time": 1764849599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "close_time": 1764853199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1764853200000, "datetime": "2025-12-04T13:00:00", "open": 0.0425, "high": 0.0425, "low": 0.0416, "close": 0.0418, "volume": 23334.0, "close_time": 1764856799999, "quote_volume": 978.3982, "trades": 25, "taker_buy_base": 6393.0, "taker_buy_quote": 267.4921 }, { "timestamp": 1764856800000, "datetime": "2025-12-04T14:00:00", "open": 0.0418, "high": 0.042, "low": 0.0416, "close": 0.0416, "volume": 78166.0, "close_time": 1764860399999, "quote_volume": 3271.3854, "trades": 58, "taker_buy_base": 33642.0, "taker_buy_quote": 1408.3855 }, { "timestamp": 1764860400000, "datetime": "2025-12-04T15:00:00", "open": 0.0415, "high": 0.0427, "low": 0.0415, "close": 0.0427, "volume": 59906.0, "close_time": 1764863999999, "quote_volume": 2531.4224, "trades": 50, "taker_buy_base": 21858.0, "taker_buy_quote": 923.5967 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 0.0425, "high": 0.0428, "low": 0.0421, "close": 0.0421, "volume": 128352.0, "close_time": 1764867599999, "quote_volume": 5445.5933, "trades": 60, "taker_buy_base": 50252.0, "taker_buy_quote": 2137.0658 }, { "timestamp": 1764867600000, "datetime": "2025-12-04T17:00:00", "open": 0.0421, "high": 0.0422, "low": 0.0417, "close": 0.0417, "volume": 22331.0, "close_time": 1764871199999, "quote_volume": 939.3457, "trades": 25, "taker_buy_base": 8096.0, "taker_buy_quote": 340.7404 }, { "timestamp": 1764871200000, "datetime": "2025-12-04T18:00:00", "open": 0.0423, "high": 0.0426, "low": 0.0421, "close": 0.0422, "volume": 45698.0, "close_time": 1764874799999, "quote_volume": 1941.1631, "trades": 25, "taker_buy_base": 42408.0, "taker_buy_quote": 1801.6027 }, { "timestamp": 1764874800000, "datetime": "2025-12-04T19:00:00", "open": 0.0419, "high": 0.0419, "low": 0.0408, "close": 0.0409, "volume": 68978.0, "close_time": 1764878399999, "quote_volume": 2852.5141, "trades": 19, "taker_buy_base": 52580.0, "taker_buy_quote": 2173.5855 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 0.0414, "high": 0.0414, "low": 0.0413, "close": 0.0413, "volume": 27751.0, "close_time": 1764881999999, "quote_volume": 1146.2473, "trades": 11, "taker_buy_base": 3712.0, "taker_buy_quote": 153.3354 }, { "timestamp": 1764882000000, "datetime": "2025-12-04T21:00:00", "open": 0.0415, "high": 0.0415, "low": 0.0408, "close": 0.0408, "volume": 36660.0, "close_time": 1764885599999, "quote_volume": 1507.9699, "trades": 32, "taker_buy_base": 17062.0, "taker_buy_quote": 704.3124 }, { "timestamp": 1764885600000, "datetime": "2025-12-04T22:00:00", "open": 0.041, "high": 0.0411, "low": 0.0409, "close": 0.041, "volume": 14136.0, "close_time": 1764889199999, "quote_volume": 579.9618, "trades": 16, "taker_buy_base": 9904.0, "taker_buy_quote": 406.5216 }, { "timestamp": 1764889200000, "datetime": "2025-12-04T23:00:00", "open": 0.0412, "high": 0.0412, "low": 0.0412, "close": 0.0412, "volume": 24417.0, "close_time": 1764892799999, "quote_volume": 1005.9804, "trades": 12, "taker_buy_base": 11469.0, "taker_buy_quote": 472.5228 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.0412, "high": 0.0415, "low": 0.0412, "close": 0.0414, "volume": 74890.0, "close_time": 1764896399999, "quote_volume": 3093.4665, "trades": 49, "taker_buy_base": 47115.0, "taker_buy_quote": 1946.3464 }, { "timestamp": 1764896400000, "datetime": "2025-12-05T01:00:00", "open": 0.0414, "high": 0.0417, "low": 0.0414, "close": 0.0417, "volume": 44066.0, "close_time": 1764899999999, "quote_volume": 1831.702, "trades": 24, "taker_buy_base": 28249.0, "taker_buy_quote": 1174.0432 }, { "timestamp": 1764900000000, "datetime": "2025-12-05T02:00:00", "open": 0.0415, "high": 0.0419, "low": 0.0415, "close": 0.0418, "volume": 43349.0, "close_time": 1764903599999, "quote_volume": 1808.906, "trades": 20, "taker_buy_base": 18225.0, "taker_buy_quote": 760.59 }, { "timestamp": 1764903600000, "datetime": "2025-12-05T03:00:00", "open": 0.0418, "high": 0.0419, "low": 0.0414, "close": 0.0414, "volume": 57118.0, "close_time": 1764907199999, "quote_volume": 2371.7039, "trades": 21, "taker_buy_base": 14336.0, "taker_buy_quote": 597.0334 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 0.0415, "high": 0.0425, "low": 0.0412, "close": 0.042, "volume": 160180.0, "close_time": 1764910799999, "quote_volume": 6675.5186, "trades": 67, "taker_buy_base": 119157.0, "taker_buy_quote": 4967.3823 }, { "timestamp": 1764910800000, "datetime": "2025-12-05T05:00:00", "open": 0.0422, "high": 0.0425, "low": 0.0422, "close": 0.0422, "volume": 553409.0, "close_time": 1764914399999, "quote_volume": 23413.7022, "trades": 45, "taker_buy_base": 41815.0, "taker_buy_quote": 1772.7944 }, { "timestamp": 1764914400000, "datetime": "2025-12-05T06:00:00", "open": 0.0421, "high": 0.0425, "low": 0.0421, "close": 0.0423, "volume": 57160.0, "close_time": 1764917999999, "quote_volume": 2422.2903, "trades": 15, "taker_buy_base": 46586.0, "taker_buy_quote": 1975.8424 }, { "timestamp": 1764918000000, "datetime": "2025-12-05T07:00:00", "open": 0.0423, "high": 0.0426, "low": 0.0423, "close": 0.0424, "volume": 38088.0, "close_time": 1764921599999, "quote_volume": 1617.2553, "trades": 15, "taker_buy_base": 15043.0, "taker_buy_quote": 640.8318 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 0.0424, "high": 0.0424, "low": 0.0419, "close": 0.042, "volume": 22124.0, "close_time": 1764925199999, "quote_volume": 930.9011, "trades": 12, "taker_buy_base": 2024.0, "taker_buy_quote": 85.2104 }, { "timestamp": 1764925200000, "datetime": "2025-12-05T09:00:00", "open": 0.042, "high": 0.0422, "low": 0.0415, "close": 0.0416, "volume": 27505.0, "close_time": 1764928799999, "quote_volume": 1153.3542, "trades": 17, "taker_buy_base": 9222.0, "taker_buy_quote": 388.7809 }, { "timestamp": 1764928800000, "datetime": "2025-12-05T10:00:00", "open": 0.0416, "high": 0.042, "low": 0.0416, "close": 0.042, "volume": 7302.0, "close_time": 1764932399999, "quote_volume": 305.669, "trades": 6, "taker_buy_base": 7178.0, "taker_buy_quote": 300.4858 }, { "timestamp": 1764932400000, "datetime": "2025-12-05T11:00:00", "open": 0.0415, "high": 0.0415, "low": 0.0415, "close": 0.0415, "volume": 283.0, "close_time": 1764935999999, "quote_volume": 11.7445, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 0.0415, "high": 0.0416, "low": 0.0414, "close": 0.0416, "volume": 21660.0, "close_time": 1764939599999, "quote_volume": 899.055, "trades": 12, "taker_buy_base": 8875.0, "taker_buy_quote": 368.3125 }, { "timestamp": 1764939600000, "datetime": "2025-12-05T13:00:00", "open": 0.0415, "high": 0.0416, "low": 0.0412, "close": 0.0412, "volume": 55258.0, "close_time": 1764943199999, "quote_volume": 2288.5467, "trades": 20, "taker_buy_base": 2622.0, "taker_buy_quote": 109.0155 }, { "timestamp": 1764943200000, "datetime": "2025-12-05T14:00:00", "open": 0.0409, "high": 0.041, "low": 0.0407, "close": 0.0408, "volume": 34928.0, "close_time": 1764946799999, "quote_volume": 1427.7312, "trades": 21, "taker_buy_base": 10494.0, "taker_buy_quote": 428.7996 }, { "timestamp": 1764946800000, "datetime": "2025-12-05T15:00:00", "open": 0.0412, "high": 0.0417, "low": 0.0411, "close": 0.0411, "volume": 51798.0, "close_time": 1764950399999, "quote_volume": 2142.0552, "trades": 22, "taker_buy_base": 25493.0, "taker_buy_quote": 1051.1216 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 0.0404, "high": 0.0407, "low": 0.0397, "close": 0.0401, "volume": 71538.0, "close_time": 1764953999999, "quote_volume": 2871.4319, "trades": 38, "taker_buy_base": 22675.0, "taker_buy_quote": 918.3376 }, { "timestamp": 1764954000000, "datetime": "2025-12-05T17:00:00", "open": 0.0401, "high": 0.0402, "low": 0.0396, "close": 0.04, "volume": 40283.0, "close_time": 1764957599999, "quote_volume": 1607.1829, "trades": 29, "taker_buy_base": 16945.0, "taker_buy_quote": 675.8381 }, { "timestamp": 1764957600000, "datetime": "2025-12-05T18:00:00", "open": 0.0399, "high": 0.04, "low": 0.0394, "close": 0.0394, "volume": 33033.0, "close_time": 1764961199999, "quote_volume": 1314.6806, "trades": 15, "taker_buy_base": 14358.0, "taker_buy_quote": 571.6911 }, { "timestamp": 1764961200000, "datetime": "2025-12-05T19:00:00", "open": 0.0394, "high": 0.04, "low": 0.0392, "close": 0.04, "volume": 71927.0, "close_time": 1764964799999, "quote_volume": 2851.0915, "trades": 49, "taker_buy_base": 30945.0, "taker_buy_quote": 1231.432 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 0.0398, "high": 0.0401, "low": 0.0397, "close": 0.0397, "volume": 26563.0, "close_time": 1764968399999, "quote_volume": 1059.2506, "trades": 18, "taker_buy_base": 20044.0, "taker_buy_quote": 799.2313 }, { "timestamp": 1764968400000, "datetime": "2025-12-05T21:00:00", "open": 0.0399, "high": 0.0399, "low": 0.0398, "close": 0.0399, "volume": 9194.0, "close_time": 1764971999999, "quote_volume": 366.7312, "trades": 6, "taker_buy_base": 1094.0, "taker_buy_quote": 43.5412 }, { "timestamp": 1764972000000, "datetime": "2025-12-05T22:00:00", "open": 0.0397, "high": 0.04, "low": 0.0397, "close": 0.0399, "volume": 10800.0, "close_time": 1764975599999, "quote_volume": 430.02, "trades": 8, "taker_buy_base": 2175.0, "taker_buy_quote": 86.3925 }, { "timestamp": 1764975600000, "datetime": "2025-12-05T23:00:00", "open": 0.0401, "high": 0.0403, "low": 0.0401, "close": 0.0402, "volume": 22355.0, "close_time": 1764979199999, "quote_volume": 898.9528, "trades": 8, "taker_buy_base": 7281.0, "taker_buy_quote": 292.9929 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.0401, "high": 0.0403, "low": 0.0401, "close": 0.0403, "volume": 12830.0, "close_time": 1764982799999, "quote_volume": 515.9729, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1764982800000, "datetime": "2025-12-06T01:00:00", "open": 0.0403, "high": 0.0404, "low": 0.0403, "close": 0.0404, "volume": 174.0, "close_time": 1764986399999, "quote_volume": 7.017, "trades": 2, "taker_buy_base": 174.0, "taker_buy_quote": 7.017 }, { "timestamp": 1764986400000, "datetime": "2025-12-06T02:00:00", "open": 0.0404, "high": 0.0404, "low": 0.0404, "close": 0.0404, "volume": 0.0, "close_time": 1764989999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1764990000000, "datetime": "2025-12-06T03:00:00", "open": 0.0411, "high": 0.0411, "low": 0.041, "close": 0.041, "volume": 993.0, "close_time": 1764993599999, "quote_volume": 40.7376, "trades": 3, "taker_buy_base": 246.0, "taker_buy_quote": 10.1106 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 0.041, "high": 0.041, "low": 0.0408, "close": 0.0408, "volume": 563.0, "close_time": 1764997199999, "quote_volume": 23.0464, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1764997200000, "datetime": "2025-12-06T05:00:00", "open": 0.0405, "high": 0.0405, "low": 0.0404, "close": 0.0404, "volume": 8310.0, "close_time": 1765000799999, "quote_volume": 336.2184, "trades": 6, "taker_buy_base": 5956.0, "taker_buy_quote": 241.1168 }, { "timestamp": 1765000800000, "datetime": "2025-12-06T06:00:00", "open": 0.0403, "high": 0.0404, "low": 0.0403, "close": 0.0404, "volume": 6072.0, "close_time": 1765004399999, "quote_volume": 245.0052, "trades": 6, "taker_buy_base": 1012.0, "taker_buy_quote": 40.7836 }, { "timestamp": 1765004400000, "datetime": "2025-12-06T07:00:00", "open": 0.0404, "high": 0.0406, "low": 0.0404, "close": 0.0406, "volume": 29648.0, "close_time": 1765007999999, "quote_volume": 1200.8989, "trades": 41, "taker_buy_base": 19375.0, "taker_buy_quote": 784.7022 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 0.0407, "high": 0.0409, "low": 0.0405, "close": 0.0407, "volume": 49675.0, "close_time": 1765011599999, "quote_volume": 2017.4259, "trades": 38, "taker_buy_base": 12455.0, "taker_buy_quote": 507.2371 }, { "timestamp": 1765011600000, "datetime": "2025-12-06T09:00:00", "open": 0.0406, "high": 0.0407, "low": 0.0406, "close": 0.0407, "volume": 7072.0, "close_time": 1765015199999, "quote_volume": 287.628, "trades": 4, "taker_buy_base": 6944.0, "taker_buy_quote": 282.4184 }, { "timestamp": 1765015200000, "datetime": "2025-12-06T10:00:00", "open": 0.0405, "high": 0.0406, "low": 0.0404, "close": 0.0405, "volume": 5554.0, "close_time": 1765018799999, "quote_volume": 225.091, "trades": 6, "taker_buy_base": 4559.0, "taker_buy_quote": 184.893 }, { "timestamp": 1765018800000, "datetime": "2025-12-06T11:00:00", "open": 0.0404, "high": 0.0408, "low": 0.0403, "close": 0.0408, "volume": 13086.0, "close_time": 1765022399999, "quote_volume": 531.0231, "trades": 19, "taker_buy_base": 4783.0, "taker_buy_quote": 194.2633 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 0.0408, "high": 0.0409, "low": 0.0406, "close": 0.0406, "volume": 23417.0, "close_time": 1765025999999, "quote_volume": 953.0172, "trades": 30, "taker_buy_base": 10726.0, "taker_buy_quote": 436.5482 }, { "timestamp": 1765026000000, "datetime": "2025-12-06T13:00:00", "open": 0.0405, "high": 0.0406, "low": 0.0404, "close": 0.0406, "volume": 4833.0, "close_time": 1765029599999, "quote_volume": 195.8377, "trades": 6, "taker_buy_base": 1167.0, "taker_buy_quote": 47.1623 }, { "timestamp": 1765029600000, "datetime": "2025-12-06T14:00:00", "open": 0.0404, "high": 0.0408, "low": 0.0404, "close": 0.0408, "volume": 65087.0, "close_time": 1765033199999, "quote_volume": 2644.1575, "trades": 25, "taker_buy_base": 27869.0, "taker_buy_quote": 1129.9921 }, { "timestamp": 1765033200000, "datetime": "2025-12-06T15:00:00", "open": 0.0407, "high": 0.0407, "low": 0.0405, "close": 0.0407, "volume": 27874.0, "close_time": 1765036799999, "quote_volume": 1132.6686, "trades": 18, "taker_buy_base": 9992.0, "taker_buy_quote": 405.6752 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 0.0408, "high": 0.0412, "low": 0.0407, "close": 0.0409, "volume": 20267.0, "close_time": 1765040399999, "quote_volume": 831.1265, "trades": 20, "taker_buy_base": 13195.0, "taker_buy_quote": 541.4745 }, { "timestamp": 1765040400000, "datetime": "2025-12-06T17:00:00", "open": 0.0409, "high": 0.0413, "low": 0.0409, "close": 0.0413, "volume": 37128.0, "close_time": 1765043999999, "quote_volume": 1527.5152, "trades": 22, "taker_buy_base": 17312.0, "taker_buy_quote": 711.8468 }, { "timestamp": 1765044000000, "datetime": "2025-12-06T18:00:00", "open": 0.0413, "high": 0.0417, "low": 0.0412, "close": 0.0414, "volume": 85038.0, "close_time": 1765047599999, "quote_volume": 3524.4471, "trades": 39, "taker_buy_base": 64228.0, "taker_buy_quote": 2663.559 }, { "timestamp": 1765047600000, "datetime": "2025-12-06T19:00:00", "open": 0.0413, "high": 0.0413, "low": 0.0408, "close": 0.0408, "volume": 31013.0, "close_time": 1765051199999, "quote_volume": 1275.4343, "trades": 19, "taker_buy_base": 8123.0, "taker_buy_quote": 333.8755 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 0.0409, "high": 0.041, "low": 0.0409, "close": 0.041, "volume": 9328.0, "close_time": 1765054799999, "quote_volume": 381.942, "trades": 10, "taker_buy_base": 6292.0, "taker_buy_quote": 257.5672 }, { "timestamp": 1765054800000, "datetime": "2025-12-06T21:00:00", "open": 0.041, "high": 0.0414, "low": 0.041, "close": 0.0413, "volume": 40871.0, "close_time": 1765058399999, "quote_volume": 1687.5675, "trades": 34, "taker_buy_base": 20175.0, "taker_buy_quote": 832.8227 }, { "timestamp": 1765058400000, "datetime": "2025-12-06T22:00:00", "open": 0.0412, "high": 0.0412, "low": 0.0411, "close": 0.0411, "volume": 7337.0, "close_time": 1765061999999, "quote_volume": 302.2391, "trades": 4, "taker_buy_base": 5872.0, "taker_buy_quote": 241.9264 }, { "timestamp": 1765062000000, "datetime": "2025-12-06T23:00:00", "open": 0.0411, "high": 0.0411, "low": 0.0408, "close": 0.0408, "volume": 9312.0, "close_time": 1765065599999, "quote_volume": 381.3894, "trades": 4, "taker_buy_base": 4446.0, "taker_buy_quote": 181.3968 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.0408, "high": 0.0411, "low": 0.0407, "close": 0.0411, "volume": 36095.0, "close_time": 1765069199999, "quote_volume": 1475.829, "trades": 18, "taker_buy_base": 13493.0, "taker_buy_quote": 551.7114 }, { "timestamp": 1765069200000, "datetime": "2025-12-07T01:00:00", "open": 0.0412, "high": 0.0412, "low": 0.0409, "close": 0.041, "volume": 80735.0, "close_time": 1765072799999, "quote_volume": 3316.2267, "trades": 38, "taker_buy_base": 40573.0, "taker_buy_quote": 1666.3305 }, { "timestamp": 1765072800000, "datetime": "2025-12-07T02:00:00", "open": 0.0409, "high": 0.0409, "low": 0.0408, "close": 0.0409, "volume": 36274.0, "close_time": 1765076399999, "quote_volume": 1481.9529, "trades": 18, "taker_buy_base": 16537.0, "taker_buy_quote": 675.8061 }, { "timestamp": 1765076400000, "datetime": "2025-12-07T03:00:00", "open": 0.041, "high": 0.0412, "low": 0.041, "close": 0.0412, "volume": 10096.0, "close_time": 1765079999999, "quote_volume": 414.507, "trades": 5, "taker_buy_base": 3517.0, "taker_buy_quote": 144.3294 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 0.0412, "high": 0.0412, "low": 0.0409, "close": 0.0409, "volume": 28916.0, "close_time": 1765083599999, "quote_volume": 1184.6549, "trades": 17, "taker_buy_base": 15802.0, "taker_buy_quote": 647.4151 }, { "timestamp": 1765083600000, "datetime": "2025-12-07T05:00:00", "open": 0.041, "high": 0.0413, "low": 0.0409, "close": 0.0413, "volume": 38588.0, "close_time": 1765087199999, "quote_volume": 1584.2803, "trades": 22, "taker_buy_base": 16658.0, "taker_buy_quote": 683.8345 }, { "timestamp": 1765087200000, "datetime": "2025-12-07T06:00:00", "open": 0.0412, "high": 0.0415, "low": 0.0412, "close": 0.0415, "volume": 29025.0, "close_time": 1765090799999, "quote_volume": 1202.5392, "trades": 16, "taker_buy_base": 11048.0, "taker_buy_quote": 457.3709 }, { "timestamp": 1765090800000, "datetime": "2025-12-07T07:00:00", "open": 0.0414, "high": 0.0414, "low": 0.0408, "close": 0.0408, "volume": 36159.0, "close_time": 1765094399999, "quote_volume": 1479.5997, "trades": 19, "taker_buy_base": 11208.0, "taker_buy_quote": 458.748 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 0.0406, "high": 0.0407, "low": 0.0405, "close": 0.0406, "volume": 38472.0, "close_time": 1765097999999, "quote_volume": 1563.5517, "trades": 20, "taker_buy_base": 25314.0, "taker_buy_quote": 1028.4597 }, { "timestamp": 1765098000000, "datetime": "2025-12-07T09:00:00", "open": 0.0405, "high": 0.0406, "low": 0.0402, "close": 0.0402, "volume": 93537.0, "close_time": 1765101599999, "quote_volume": 3783.8119, "trades": 39, "taker_buy_base": 52412.0, "taker_buy_quote": 2121.1519 }, { "timestamp": 1765101600000, "datetime": "2025-12-07T10:00:00", "open": 0.0403, "high": 0.0405, "low": 0.0403, "close": 0.0404, "volume": 39327.0, "close_time": 1765105199999, "quote_volume": 1588.1353, "trades": 34, "taker_buy_base": 12882.0, "taker_buy_quote": 520.1959 }, { "timestamp": 1765105200000, "datetime": "2025-12-07T11:00:00", "open": 0.0404, "high": 0.0406, "low": 0.0404, "close": 0.0404, "volume": 54156.0, "close_time": 1765108799999, "quote_volume": 2193.3011, "trades": 27, "taker_buy_base": 23223.0, "taker_buy_quote": 940.1867 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 0.0404, "high": 0.0415, "low": 0.0404, "close": 0.0413, "volume": 94353.0, "close_time": 1765112399999, "quote_volume": 3862.0583, "trades": 52, "taker_buy_base": 57301.0, "taker_buy_quote": 2347.7956 }, { "timestamp": 1765112400000, "datetime": "2025-12-07T13:00:00", "open": 0.0411, "high": 0.0442, "low": 0.0411, "close": 0.0423, "volume": 856313.0, "close_time": 1765115999999, "quote_volume": 36546.1283, "trades": 299, "taker_buy_base": 532594.0, "taker_buy_quote": 22739.1601 }, { "timestamp": 1765116000000, "datetime": "2025-12-07T14:00:00", "open": 0.0421, "high": 0.043, "low": 0.041, "close": 0.0416, "volume": 396349.0, "close_time": 1765119599999, "quote_volume": 16624.9683, "trades": 174, "taker_buy_base": 208009.0, "taker_buy_quote": 8763.5694 }, { "timestamp": 1765119600000, "datetime": "2025-12-07T15:00:00", "open": 0.0415, "high": 0.0482, "low": 0.0412, "close": 0.0434, "volume": 2285648.0, "close_time": 1765123199999, "quote_volume": 103440.1576, "trades": 650, "taker_buy_base": 1235832.0, "taker_buy_quote": 56163.3486 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 0.0432, "high": 0.0438, "low": 0.0419, "close": 0.0427, "volume": 929131.0, "close_time": 1765126799999, "quote_volume": 39943.2231, "trades": 282, "taker_buy_base": 488079.0, "taker_buy_quote": 20972.2936 }, { "timestamp": 1765126800000, "datetime": "2025-12-07T17:00:00", "open": 0.0429, "high": 0.0434, "low": 0.0421, "close": 0.0428, "volume": 313635.0, "close_time": 1765130399999, "quote_volume": 13492.0866, "trades": 110, "taker_buy_base": 104449.0, "taker_buy_quote": 4506.2665 }, { "timestamp": 1765130400000, "datetime": "2025-12-07T18:00:00", "open": 0.043, "high": 0.0432, "low": 0.0425, "close": 0.0427, "volume": 147849.0, "close_time": 1765133999999, "quote_volume": 6321.4577, "trades": 67, "taker_buy_base": 50294.0, "taker_buy_quote": 2153.127 }, { "timestamp": 1765134000000, "datetime": "2025-12-07T19:00:00", "open": 0.0427, "high": 0.0427, "low": 0.042, "close": 0.0423, "volume": 337638.0, "close_time": 1765137599999, "quote_volume": 14290.7548, "trades": 105, "taker_buy_base": 199448.0, "taker_buy_quote": 8443.6897 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 0.0421, "high": 0.0422, "low": 0.0418, "close": 0.0422, "volume": 56426.0, "close_time": 1765141199999, "quote_volume": 2366.6649, "trades": 32, "taker_buy_base": 5605.0, "taker_buy_quote": 235.52 }, { "timestamp": 1765141200000, "datetime": "2025-12-07T21:00:00", "open": 0.042, "high": 0.0421, "low": 0.041, "close": 0.041, "volume": 132308.0, "close_time": 1765144799999, "quote_volume": 5466.1606, "trades": 40, "taker_buy_base": 48257.0, "taker_buy_quote": 1993.9193 }, { "timestamp": 1765144800000, "datetime": "2025-12-07T22:00:00", "open": 0.041, "high": 0.0411, "low": 0.0404, "close": 0.0409, "volume": 139733.0, "close_time": 1765148399999, "quote_volume": 5717.9131, "trades": 35, "taker_buy_base": 59841.0, "taker_buy_quote": 2448.4306 }, { "timestamp": 1765148400000, "datetime": "2025-12-07T23:00:00", "open": 0.0408, "high": 0.041, "low": 0.0404, "close": 0.041, "volume": 101801.0, "close_time": 1765151999999, "quote_volume": 4129.2206, "trades": 91, "taker_buy_base": 47525.0, "taker_buy_quote": 1929.2201 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.0409, "high": 0.041, "low": 0.0407, "close": 0.041, "volume": 71249.0, "close_time": 1765155599999, "quote_volume": 2911.2451, "trades": 43, "taker_buy_base": 40208.0, "taker_buy_quote": 1642.0039 }, { "timestamp": 1765155600000, "datetime": "2025-12-08T01:00:00", "open": 0.0409, "high": 0.0418, "low": 0.0409, "close": 0.0413, "volume": 117473.0, "close_time": 1765159199999, "quote_volume": 4847.165, "trades": 62, "taker_buy_base": 30508.0, "taker_buy_quote": 1263.057 }, { "timestamp": 1765159200000, "datetime": "2025-12-08T02:00:00", "open": 0.0413, "high": 0.0415, "low": 0.0413, "close": 0.0415, "volume": 47616.0, "close_time": 1765162799999, "quote_volume": 1972.0137, "trades": 37, "taker_buy_base": 19838.0, "taker_buy_quote": 822.4095 }, { "timestamp": 1765162800000, "datetime": "2025-12-08T03:00:00", "open": 0.0415, "high": 0.0418, "low": 0.0415, "close": 0.0416, "volume": 25196.0, "close_time": 1765166399999, "quote_volume": 1048.3969, "trades": 16, "taker_buy_base": 14250.0, "taker_buy_quote": 593.2841 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 0.0416, "high": 0.0422, "low": 0.0416, "close": 0.042, "volume": 64971.0, "close_time": 1765169999999, "quote_volume": 2719.1517, "trades": 28, "taker_buy_base": 52297.0, "taker_buy_quote": 2189.2555 }, { "timestamp": 1765170000000, "datetime": "2025-12-08T05:00:00", "open": 0.0419, "high": 0.0419, "low": 0.0417, "close": 0.0419, "volume": 81796.0, "close_time": 1765173599999, "quote_volume": 3419.2858, "trades": 24, "taker_buy_base": 23253.0, "taker_buy_quote": 972.4042 }, { "timestamp": 1765173600000, "datetime": "2025-12-08T06:00:00", "open": 0.0418, "high": 0.0427, "low": 0.0418, "close": 0.0424, "volume": 80082.0, "close_time": 1765177199999, "quote_volume": 3375.8327, "trades": 52, "taker_buy_base": 55271.0, "taker_buy_quote": 2333.3146 }, { "timestamp": 1765177200000, "datetime": "2025-12-08T07:00:00", "open": 0.0424, "high": 0.044, "low": 0.0424, "close": 0.0435, "volume": 412094.0, "close_time": 1765180799999, "quote_volume": 17765.7635, "trades": 116, "taker_buy_base": 288600.0, "taker_buy_quote": 12451.2753 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 0.0435, "high": 0.0443, "low": 0.0426, "close": 0.0432, "volume": 474115.0, "close_time": 1765184399999, "quote_volume": 20629.1822, "trades": 189, "taker_buy_base": 230272.0, "taker_buy_quote": 10049.7848 }, { "timestamp": 1765184400000, "datetime": "2025-12-08T09:00:00", "open": 0.0432, "high": 0.0435, "low": 0.0427, "close": 0.0427, "volume": 54650.0, "close_time": 1765187999999, "quote_volume": 2352.9412, "trades": 53, "taker_buy_base": 14813.0, "taker_buy_quote": 640.2363 }, { "timestamp": 1765188000000, "datetime": "2025-12-08T10:00:00", "open": 0.0427, "high": 0.0427, "low": 0.0425, "close": 0.0426, "volume": 57755.0, "close_time": 1765191599999, "quote_volume": 2456.6835, "trades": 29, "taker_buy_base": 5105.0, "taker_buy_quote": 217.2761 }, { "timestamp": 1765191600000, "datetime": "2025-12-08T11:00:00", "open": 0.0427, "high": 0.0428, "low": 0.0423, "close": 0.0423, "volume": 32472.0, "close_time": 1765195199999, "quote_volume": 1382.008, "trades": 20, "taker_buy_base": 10013.0, "taker_buy_quote": 426.0462 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 0.0421, "high": 0.0424, "low": 0.042, "close": 0.0424, "volume": 46024.0, "close_time": 1765198799999, "quote_volume": 1941.0464, "trades": 29, "taker_buy_base": 30395.0, "taker_buy_quote": 1282.0041 }, { "timestamp": 1765198800000, "datetime": "2025-12-08T13:00:00", "open": 0.0425, "high": 0.0428, "low": 0.0424, "close": 0.0426, "volume": 48500.0, "close_time": 1765202399999, "quote_volume": 2063.6696, "trades": 29, "taker_buy_base": 45721.0, "taker_buy_quote": 1945.4867 }, { "timestamp": 1765202400000, "datetime": "2025-12-08T14:00:00", "open": 0.0424, "high": 0.0433, "low": 0.0424, "close": 0.0427, "volume": 198224.0, "close_time": 1765205999999, "quote_volume": 8507.1683, "trades": 101, "taker_buy_base": 89404.0, "taker_buy_quote": 3850.6822 }, { "timestamp": 1765206000000, "datetime": "2025-12-08T15:00:00", "open": 0.0429, "high": 0.0429, "low": 0.0422, "close": 0.0423, "volume": 129473.0, "close_time": 1765209599999, "quote_volume": 5512.4488, "trades": 50, "taker_buy_base": 52476.0, "taker_buy_quote": 2242.516 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 0.0423, "high": 0.0451, "low": 0.0423, "close": 0.0448, "volume": 459253.0, "close_time": 1765213199999, "quote_volume": 20249.2533, "trades": 181, "taker_buy_base": 291084.0, "taker_buy_quote": 12871.4403 }, { "timestamp": 1765213200000, "datetime": "2025-12-08T17:00:00", "open": 0.045, "high": 0.0456, "low": 0.0435, "close": 0.0435, "volume": 285225.0, "close_time": 1765216799999, "quote_volume": 12778.0809, "trades": 97, "taker_buy_base": 145450.0, "taker_buy_quote": 6549.9811 }, { "timestamp": 1765216800000, "datetime": "2025-12-08T18:00:00", "open": 0.0435, "high": 0.0439, "low": 0.0432, "close": 0.0434, "volume": 124719.0, "close_time": 1765220399999, "quote_volume": 5435.0381, "trades": 80, "taker_buy_base": 49604.0, "taker_buy_quote": 2161.6294 }, { "timestamp": 1765220400000, "datetime": "2025-12-08T19:00:00", "open": 0.0435, "high": 0.0442, "low": 0.0434, "close": 0.0442, "volume": 87324.0, "close_time": 1765223999999, "quote_volume": 3811.5177, "trades": 56, "taker_buy_base": 43636.0, "taker_buy_quote": 1906.0711 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 0.0444, "high": 0.0523, "low": 0.0438, "close": 0.0498, "volume": 3849028.0, "close_time": 1765227599999, "quote_volume": 184888.1774, "trades": 1038, "taker_buy_base": 1967300.0, "taker_buy_quote": 94570.9301 }, { "timestamp": 1765227600000, "datetime": "2025-12-08T21:00:00", "open": 0.0498, "high": 0.0518, "low": 0.044, "close": 0.0447, "volume": 6761727.0, "close_time": 1765231199999, "quote_volume": 321563.6748, "trades": 1589, "taker_buy_base": 2486753.0, "taker_buy_quote": 118541.071 }, { "timestamp": 1765231200000, "datetime": "2025-12-08T22:00:00", "open": 0.0448, "high": 0.0452, "low": 0.0437, "close": 0.0442, "volume": 1012542.0, "close_time": 1765234799999, "quote_volume": 44785.6909, "trades": 257, "taker_buy_base": 649361.0, "taker_buy_quote": 28759.7166 }, { "timestamp": 1765234800000, "datetime": "2025-12-08T23:00:00", "open": 0.0448, "high": 0.0452, "low": 0.0442, "close": 0.0445, "volume": 246899.0, "close_time": 1765238399999, "quote_volume": 10999.7723, "trades": 83, "taker_buy_base": 125699.0, "taker_buy_quote": 5616.758 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.0445, "high": 0.046, "low": 0.0445, "close": 0.046, "volume": 546052.0, "close_time": 1765241999999, "quote_volume": 24598.1026, "trades": 175, "taker_buy_base": 321505.0, "taker_buy_quote": 14522.8584 }, { "timestamp": 1765242000000, "datetime": "2025-12-09T01:00:00", "open": 0.046, "high": 0.046, "low": 0.0443, "close": 0.0444, "volume": 136847.0, "close_time": 1765245599999, "quote_volume": 6144.9135, "trades": 65, "taker_buy_base": 46346.0, "taker_buy_quote": 2083.7056 }, { "timestamp": 1765245600000, "datetime": "2025-12-09T02:00:00", "open": 0.0443, "high": 0.045, "low": 0.0442, "close": 0.0448, "volume": 77247.0, "close_time": 1765249199999, "quote_volume": 3448.5974, "trades": 33, "taker_buy_base": 29215.0, "taker_buy_quote": 1306.1967 }, { "timestamp": 1765249200000, "datetime": "2025-12-09T03:00:00", "open": 0.0446, "high": 0.0453, "low": 0.0443, "close": 0.0449, "volume": 231242.0, "close_time": 1765252799999, "quote_volume": 10316.3381, "trades": 65, "taker_buy_base": 33577.0, "taker_buy_quote": 1502.8408 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 0.0447, "high": 0.0455, "low": 0.0443, "close": 0.0449, "volume": 157717.0, "close_time": 1765256399999, "quote_volume": 7082.6514, "trades": 70, "taker_buy_base": 121691.0, "taker_buy_quote": 5463.6876 }, { "timestamp": 1765256400000, "datetime": "2025-12-09T05:00:00", "open": 0.0454, "high": 0.0475, "low": 0.0449, "close": 0.0467, "volume": 914844.0, "close_time": 1765259999999, "quote_volume": 42262.3802, "trades": 174, "taker_buy_base": 462900.0, "taker_buy_quote": 21404.9201 }, { "timestamp": 1765260000000, "datetime": "2025-12-09T06:00:00", "open": 0.0468, "high": 0.0476, "low": 0.0461, "close": 0.0464, "volume": 450024.0, "close_time": 1765263599999, "quote_volume": 21004.6206, "trades": 130, "taker_buy_base": 176206.0, "taker_buy_quote": 8241.7255 }, { "timestamp": 1765263600000, "datetime": "2025-12-09T07:00:00", "open": 0.0467, "high": 0.0467, "low": 0.0445, "close": 0.0452, "volume": 608988.0, "close_time": 1765267199999, "quote_volume": 27514.805, "trades": 176, "taker_buy_base": 276538.0, "taker_buy_quote": 12483.208 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 0.0449, "high": 0.0456, "low": 0.0449, "close": 0.045, "volume": 408445.0, "close_time": 1765270799999, "quote_volume": 18435.4903, "trades": 118, "taker_buy_base": 260178.0, "taker_buy_quote": 11757.2745 }, { "timestamp": 1765270800000, "datetime": "2025-12-09T09:00:00", "open": 0.0449, "high": 0.0462, "low": 0.0449, "close": 0.0453, "volume": 306122.0, "close_time": 1765274399999, "quote_volume": 13974.9774, "trades": 92, "taker_buy_base": 182690.0, "taker_buy_quote": 8381.7527 }, { "timestamp": 1765274400000, "datetime": "2025-12-09T10:00:00", "open": 0.0451, "high": 0.0454, "low": 0.0447, "close": 0.0448, "volume": 156086.0, "close_time": 1765277999999, "quote_volume": 7035.0427, "trades": 62, "taker_buy_base": 76388.0, "taker_buy_quote": 3448.4503 }, { "timestamp": 1765278000000, "datetime": "2025-12-09T11:00:00", "open": 0.0448, "high": 0.0456, "low": 0.0444, "close": 0.0454, "volume": 271890.0, "close_time": 1765281599999, "quote_volume": 12209.1496, "trades": 84, "taker_buy_base": 133158.0, "taker_buy_quote": 6007.1459 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 0.0454, "high": 0.0469, "low": 0.0452, "close": 0.0457, "volume": 323474.0, "close_time": 1765285199999, "quote_volume": 14869.893, "trades": 142, "taker_buy_base": 173438.0, "taker_buy_quote": 7971.9802 }, { "timestamp": 1765285200000, "datetime": "2025-12-09T13:00:00", "open": 0.0458, "high": 0.0459, "low": 0.0451, "close": 0.0455, "volume": 205251.0, "close_time": 1765288799999, "quote_volume": 9330.4062, "trades": 62, "taker_buy_base": 101487.0, "taker_buy_quote": 4609.3831 }, { "timestamp": 1765288800000, "datetime": "2025-12-09T14:00:00", "open": 0.0455, "high": 0.0456, "low": 0.0441, "close": 0.0442, "volume": 409229.0, "close_time": 1765292399999, "quote_volume": 18249.26, "trades": 96, "taker_buy_base": 195184.0, "taker_buy_quote": 8669.0107 }, { "timestamp": 1765292400000, "datetime": "2025-12-09T15:00:00", "open": 0.0445, "high": 0.0454, "low": 0.0445, "close": 0.0453, "volume": 140970.0, "close_time": 1765295999999, "quote_volume": 6350.3413, "trades": 79, "taker_buy_base": 68721.0, "taker_buy_quote": 3095.6592 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 0.0452, "high": 0.0462, "low": 0.0452, "close": 0.046, "volume": 301673.0, "close_time": 1765299599999, "quote_volume": 13876.0004, "trades": 91, "taker_buy_base": 81561.0, "taker_buy_quote": 3738.2458 }, { "timestamp": 1765299600000, "datetime": "2025-12-09T17:00:00", "open": 0.0459, "high": 0.0465, "low": 0.0454, "close": 0.0455, "volume": 316552.0, "close_time": 1765303199999, "quote_volume": 14585.4999, "trades": 103, "taker_buy_base": 181470.0, "taker_buy_quote": 8378.5424 }, { "timestamp": 1765303200000, "datetime": "2025-12-09T18:00:00", "open": 0.0458, "high": 0.0458, "low": 0.0453, "close": 0.0453, "volume": 250229.0, "close_time": 1765306799999, "quote_volume": 11394.2856, "trades": 82, "taker_buy_base": 113753.0, "taker_buy_quote": 5177.4898 }, { "timestamp": 1765306800000, "datetime": "2025-12-09T19:00:00", "open": 0.0454, "high": 0.0455, "low": 0.045, "close": 0.0451, "volume": 90074.0, "close_time": 1765310399999, "quote_volume": 4079.6124, "trades": 56, "taker_buy_base": 56793.0, "taker_buy_quote": 2573.4564 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 0.045, "high": 0.045, "low": 0.0443, "close": 0.0447, "volume": 54595.0, "close_time": 1765313999999, "quote_volume": 2432.0003, "trades": 29, "taker_buy_base": 19246.0, "taker_buy_quote": 858.2522 }, { "timestamp": 1765314000000, "datetime": "2025-12-09T21:00:00", "open": 0.045, "high": 0.0459, "low": 0.0445, "close": 0.0448, "volume": 146964.0, "close_time": 1765317599999, "quote_volume": 6628.8711, "trades": 57, "taker_buy_base": 113660.0, "taker_buy_quote": 5126.0931 }, { "timestamp": 1765317600000, "datetime": "2025-12-09T22:00:00", "open": 0.0449, "high": 0.0455, "low": 0.0447, "close": 0.0455, "volume": 99618.0, "close_time": 1765321199999, "quote_volume": 4486.1286, "trades": 31, "taker_buy_base": 74467.0, "taker_buy_quote": 3358.0889 }, { "timestamp": 1765321200000, "datetime": "2025-12-09T23:00:00", "open": 0.0455, "high": 0.0455, "low": 0.045, "close": 0.045, "volume": 5933.0, "close_time": 1765324799999, "quote_volume": 269.2387, "trades": 17, "taker_buy_base": 2281.0, "taker_buy_quote": 103.5227 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.0451, "high": 0.0454, "low": 0.0448, "close": 0.0449, "volume": 15982.0, "close_time": 1765328399999, "quote_volume": 721.091, "trades": 18, "taker_buy_base": 6303.0, "taker_buy_quote": 285.5747 }, { "timestamp": 1765328400000, "datetime": "2025-12-10T01:00:00", "open": 0.0448, "high": 0.0448, "low": 0.0446, "close": 0.0446, "volume": 13920.0, "close_time": 1765331999999, "quote_volume": 622.8736, "trades": 16, "taker_buy_base": 4640.0, "taker_buy_quote": 207.5936 }, { "timestamp": 1765332000000, "datetime": "2025-12-10T02:00:00", "open": 0.0447, "high": 0.0451, "low": 0.0444, "close": 0.0446, "volume": 205510.0, "close_time": 1765335599999, "quote_volume": 9259.5674, "trades": 22, "taker_buy_base": 70593.0, "taker_buy_quote": 3178.4678 }, { "timestamp": 1765335600000, "datetime": "2025-12-10T03:00:00", "open": 0.0446, "high": 0.0446, "low": 0.0445, "close": 0.0445, "volume": 14925.0, "close_time": 1765339199999, "quote_volume": 664.9049, "trades": 13, "taker_buy_base": 4868.0, "taker_buy_quote": 216.9972 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 0.0445, "high": 0.0448, "low": 0.0444, "close": 0.0448, "volume": 33958.0, "close_time": 1765342799999, "quote_volume": 1511.0126, "trades": 20, "taker_buy_base": 10510.0, "taker_buy_quote": 469.4574 }, { "timestamp": 1765342800000, "datetime": "2025-12-10T05:00:00", "open": 0.0447, "high": 0.0448, "low": 0.0444, "close": 0.0444, "volume": 98611.0, "close_time": 1765346399999, "quote_volume": 4390.073, "trades": 31, "taker_buy_base": 12737.0, "taker_buy_quote": 568.3553 }, { "timestamp": 1765346400000, "datetime": "2025-12-10T06:00:00", "open": 0.0444, "high": 0.0447, "low": 0.0443, "close": 0.0444, "volume": 70260.0, "close_time": 1765349999999, "quote_volume": 3130.6672, "trades": 35, "taker_buy_base": 60980.0, "taker_buy_quote": 2718.3568 }, { "timestamp": 1765350000000, "datetime": "2025-12-10T07:00:00", "open": 0.0443, "high": 0.0443, "low": 0.0439, "close": 0.0441, "volume": 108801.0, "close_time": 1765353599999, "quote_volume": 4793.6402, "trades": 17, "taker_buy_base": 13502.0, "taker_buy_quote": 598.1386 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 0.0441, "high": 0.0441, "low": 0.0434, "close": 0.0434, "volume": 87722.0, "close_time": 1765357199999, "quote_volume": 3815.84, "trades": 29, "taker_buy_base": 76486.0, "taker_buy_quote": 3325.6991 }, { "timestamp": 1765357200000, "datetime": "2025-12-10T09:00:00", "open": 0.0435, "high": 0.0442, "low": 0.0434, "close": 0.0441, "volume": 78647.0, "close_time": 1765360799999, "quote_volume": 3452.5552, "trades": 55, "taker_buy_base": 38234.0, "taker_buy_quote": 1675.8358 }, { "timestamp": 1765360800000, "datetime": "2025-12-10T10:00:00", "open": 0.0442, "high": 0.0444, "low": 0.0434, "close": 0.0436, "volume": 25037.0, "close_time": 1765364399999, "quote_volume": 1099.9847, "trades": 32, "taker_buy_base": 13955.0, "taker_buy_quote": 614.3696 }, { "timestamp": 1765364400000, "datetime": "2025-12-10T11:00:00", "open": 0.0435, "high": 0.0437, "low": 0.0435, "close": 0.0437, "volume": 9520.0, "close_time": 1765367999999, "quote_volume": 414.775, "trades": 6, "taker_buy_base": 742.0, "taker_buy_quote": 32.4254 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 0.0434, "high": 0.0437, "low": 0.0433, "close": 0.0437, "volume": 42932.0, "close_time": 1765371599999, "quote_volume": 1874.58, "trades": 12, "taker_buy_base": 10945.0, "taker_buy_quote": 477.7515 }, { "timestamp": 1765371600000, "datetime": "2025-12-10T13:00:00", "open": 0.0436, "high": 0.0439, "low": 0.042, "close": 0.043, "volume": 144983.0, "close_time": 1765375199999, "quote_volume": 6231.8903, "trades": 78, "taker_buy_base": 61157.0, "taker_buy_quote": 2632.1611 }, { "timestamp": 1765375200000, "datetime": "2025-12-10T14:00:00", "open": 0.0431, "high": 0.0433, "low": 0.0431, "close": 0.0432, "volume": 47202.0, "close_time": 1765378799999, "quote_volume": 2038.2363, "trades": 57, "taker_buy_base": 37801.0, "taker_buy_quote": 1632.7748 }, { "timestamp": 1765378800000, "datetime": "2025-12-10T15:00:00", "open": 0.0432, "high": 0.0435, "low": 0.0431, "close": 0.0431, "volume": 25572.0, "close_time": 1765382399999, "quote_volume": 1108.0515, "trades": 31, "taker_buy_base": 21540.0, "taker_buy_quote": 933.6027 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 0.043, "high": 0.0434, "low": 0.0425, "close": 0.0434, "volume": 20882.0, "close_time": 1765385999999, "quote_volume": 899.0959, "trades": 18, "taker_buy_base": 10758.0, "taker_buy_quote": 466.8044 }, { "timestamp": 1765386000000, "datetime": "2025-12-10T17:00:00", "open": 0.0434, "high": 0.0438, "low": 0.0434, "close": 0.0434, "volume": 36733.0, "close_time": 1765389599999, "quote_volume": 1597.8358, "trades": 43, "taker_buy_base": 29501.0, "taker_buy_quote": 1283.5507 }, { "timestamp": 1765389600000, "datetime": "2025-12-10T18:00:00", "open": 0.0434, "high": 0.044, "low": 0.0433, "close": 0.0434, "volume": 138434.0, "close_time": 1765393199999, "quote_volume": 6032.4063, "trades": 72, "taker_buy_base": 106805.0, "taker_buy_quote": 4656.8661 }, { "timestamp": 1765393200000, "datetime": "2025-12-10T19:00:00", "open": 0.0435, "high": 0.044, "low": 0.043, "close": 0.0437, "volume": 152969.0, "close_time": 1765396799999, "quote_volume": 6676.3804, "trades": 129, "taker_buy_base": 43782.0, "taker_buy_quote": 1912.1173 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 0.0436, "high": 0.0444, "low": 0.0431, "close": 0.0432, "volume": 201797.0, "close_time": 1765400399999, "quote_volume": 8860.8132, "trades": 110, "taker_buy_base": 99798.0, "taker_buy_quote": 4400.354 }, { "timestamp": 1765400400000, "datetime": "2025-12-10T21:00:00", "open": 0.0431, "high": 0.0434, "low": 0.0427, "close": 0.0427, "volume": 27941.0, "close_time": 1765403999999, "quote_volume": 1204.5917, "trades": 33, "taker_buy_base": 14226.0, "taker_buy_quote": 614.06 }, { "timestamp": 1765404000000, "datetime": "2025-12-10T22:00:00", "open": 0.0429, "high": 0.0429, "low": 0.0411, "close": 0.0424, "volume": 72283.0, "close_time": 1765407599999, "quote_volume": 3010.7085, "trades": 51, "taker_buy_base": 16369.0, "taker_buy_quote": 690.576 }, { "timestamp": 1765407600000, "datetime": "2025-12-10T23:00:00", "open": 0.0427, "high": 0.0429, "low": 0.0425, "close": 0.0426, "volume": 49992.0, "close_time": 1765411199999, "quote_volume": 2138.5324, "trades": 30, "taker_buy_base": 47495.0, "taker_buy_quote": 2031.7961 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.0426, "high": 0.0426, "low": 0.0419, "close": 0.0419, "volume": 25057.0, "close_time": 1765414799999, "quote_volume": 1060.104, "trades": 19, "taker_buy_base": 19371.0, "taker_buy_quote": 818.832 }, { "timestamp": 1765414800000, "datetime": "2025-12-11T01:00:00", "open": 0.0416, "high": 0.0419, "low": 0.0414, "close": 0.0416, "volume": 53304.0, "close_time": 1765418399999, "quote_volume": 2220.6733, "trades": 33, "taker_buy_base": 22536.0, "taker_buy_quote": 937.7261 }, { "timestamp": 1765418400000, "datetime": "2025-12-11T02:00:00", "open": 0.0415, "high": 0.0415, "low": 0.0411, "close": 0.0412, "volume": 45090.0, "close_time": 1765421999999, "quote_volume": 1862.6181, "trades": 31, "taker_buy_base": 24272.0, "taker_buy_quote": 1002.6336 }, { "timestamp": 1765422000000, "datetime": "2025-12-11T03:00:00", "open": 0.0411, "high": 0.0411, "low": 0.0408, "close": 0.0409, "volume": 28964.0, "close_time": 1765425599999, "quote_volume": 1183.7411, "trades": 19, "taker_buy_base": 12260.0, "taker_buy_quote": 500.9187 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 0.0408, "high": 0.0418, "low": 0.0408, "close": 0.0417, "volume": 58531.0, "close_time": 1765429199999, "quote_volume": 2424.3893, "trades": 34, "taker_buy_base": 42577.0, "taker_buy_quote": 1766.4565 }, { "timestamp": 1765429200000, "datetime": "2025-12-11T05:00:00", "open": 0.0416, "high": 0.0419, "low": 0.0415, "close": 0.0419, "volume": 23723.0, "close_time": 1765432799999, "quote_volume": 990.3219, "trades": 24, "taker_buy_base": 14192.0, "taker_buy_quote": 592.4832 }, { "timestamp": 1765432800000, "datetime": "2025-12-11T06:00:00", "open": 0.0419, "high": 0.0419, "low": 0.0417, "close": 0.0417, "volume": 20070.0, "close_time": 1765436399999, "quote_volume": 839.4825, "trades": 30, "taker_buy_base": 13873.0, "taker_buy_quote": 580.5108 }, { "timestamp": 1765436400000, "datetime": "2025-12-11T07:00:00", "open": 0.0417, "high": 0.0417, "low": 0.0416, "close": 0.0416, "volume": 5096.0, "close_time": 1765439999999, "quote_volume": 212.2992, "trades": 13, "taker_buy_base": 3056.0, "taker_buy_quote": 127.4352 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 0.0416, "high": 0.0417, "low": 0.0416, "close": 0.0417, "volume": 5628.0, "close_time": 1765443599999, "quote_volume": 234.2208, "trades": 40, "taker_buy_base": 5628.0, "taker_buy_quote": 234.2208 }, { "timestamp": 1765443600000, "datetime": "2025-12-11T09:00:00", "open": 0.0417, "high": 0.0423, "low": 0.0417, "close": 0.0417, "volume": 202074.0, "close_time": 1765447199999, "quote_volume": 8481.8692, "trades": 103, "taker_buy_base": 195824.0, "taker_buy_quote": 8220.8442 }, { "timestamp": 1765447200000, "datetime": "2025-12-11T10:00:00", "open": 0.0414, "high": 0.0415, "low": 0.0411, "close": 0.0415, "volume": 52390.0, "close_time": 1765450799999, "quote_volume": 2163.6869, "trades": 42, "taker_buy_base": 6207.0, "taker_buy_quote": 256.0284 }, { "timestamp": 1765450800000, "datetime": "2025-12-11T11:00:00", "open": 0.0416, "high": 0.0421, "low": 0.0416, "close": 0.0417, "volume": 87222.0, "close_time": 1765454399999, "quote_volume": 3655.663, "trades": 27, "taker_buy_base": 11941.0, "taker_buy_quote": 500.6467 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 0.0418, "high": 0.0421, "low": 0.0417, "close": 0.0421, "volume": 21008.0, "close_time": 1765457999999, "quote_volume": 877.285, "trades": 16, "taker_buy_base": 6824.0, "taker_buy_quote": 285.441 }, { "timestamp": 1765458000000, "datetime": "2025-12-11T13:00:00", "open": 0.0421, "high": 0.0421, "low": 0.0417, "close": 0.0419, "volume": 58979.0, "close_time": 1765461599999, "quote_volume": 2467.3268, "trades": 23, "taker_buy_base": 9282.0, "taker_buy_quote": 388.8786 }, { "timestamp": 1765461600000, "datetime": "2025-12-11T14:00:00", "open": 0.042, "high": 0.042, "low": 0.0416, "close": 0.042, "volume": 71486.0, "close_time": 1765465199999, "quote_volume": 2997.7084, "trades": 24, "taker_buy_base": 61981.0, "taker_buy_quote": 2599.4568 }, { "timestamp": 1765465200000, "datetime": "2025-12-11T15:00:00", "open": 0.0421, "high": 0.0424, "low": 0.0419, "close": 0.0419, "volume": 4989.0, "close_time": 1765468799999, "quote_volume": 209.7576, "trades": 6, "taker_buy_base": 1746.0, "taker_buy_quote": 73.8759 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 0.0419, "high": 0.0421, "low": 0.0416, "close": 0.0421, "volume": 23192.0, "close_time": 1765472399999, "quote_volume": 970.0389, "trades": 13, "taker_buy_base": 6045.0, "taker_buy_quote": 253.1836 }, { "timestamp": 1765472400000, "datetime": "2025-12-11T17:00:00", "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 742.0, "close_time": 1765475999999, "quote_volume": 31.2382, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1765476000000, "datetime": "2025-12-11T18:00:00", "open": 0.0421, "high": 0.0425, "low": 0.0421, "close": 0.0424, "volume": 6360.0, "close_time": 1765479599999, "quote_volume": 268.92, "trades": 7, "taker_buy_base": 4886.0, "taker_buy_quote": 206.4224 }, { "timestamp": 1765479600000, "datetime": "2025-12-11T19:00:00", "open": 0.0427, "high": 0.043, "low": 0.0424, "close": 0.0424, "volume": 77399.0, "close_time": 1765483199999, "quote_volume": 3314.4868, "trades": 17, "taker_buy_base": 72545.0, "taker_buy_quote": 3108.6343 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 0.0429, "high": 0.0438, "low": 0.0427, "close": 0.0438, "volume": 95776.0, "close_time": 1765486799999, "quote_volume": 4122.0829, "trades": 33, "taker_buy_base": 37632.0, "taker_buy_quote": 1631.0881 }, { "timestamp": 1765486800000, "datetime": "2025-12-11T21:00:00", "open": 0.044, "high": 0.0451, "low": 0.0436, "close": 0.0437, "volume": 436977.0, "close_time": 1765490399999, "quote_volume": 19285.5354, "trades": 136, "taker_buy_base": 204844.0, "taker_buy_quote": 9072.4297 }, { "timestamp": 1765490400000, "datetime": "2025-12-11T22:00:00", "open": 0.0438, "high": 0.044, "low": 0.0431, "close": 0.0431, "volume": 51077.0, "close_time": 1765493999999, "quote_volume": 2225.1705, "trades": 44, "taker_buy_base": 12520.0, "taker_buy_quote": 548.2938 }, { "timestamp": 1765494000000, "datetime": "2025-12-11T23:00:00", "open": 0.0433, "high": 0.0435, "low": 0.0433, "close": 0.0434, "volume": 44248.0, "close_time": 1765497599999, "quote_volume": 1917.0502, "trades": 12, "taker_buy_base": 6633.0, "taker_buy_quote": 287.9159 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.0435, "high": 0.0437, "low": 0.0427, "close": 0.0427, "volume": 38530.0, "close_time": 1765501199999, "quote_volume": 1670.3604, "trades": 32, "taker_buy_base": 23881.0, "taker_buy_quote": 1036.6916 }, { "timestamp": 1765501200000, "datetime": "2025-12-12T01:00:00", "open": 0.0429, "high": 0.0434, "low": 0.0429, "close": 0.0433, "volume": 33895.0, "close_time": 1765504799999, "quote_volume": 1464.2972, "trades": 35, "taker_buy_base": 16691.0, "taker_buy_quote": 721.7928 }, { "timestamp": 1765504800000, "datetime": "2025-12-12T02:00:00", "open": 0.0431, "high": 0.0432, "low": 0.0429, "close": 0.0431, "volume": 66197.0, "close_time": 1765508399999, "quote_volume": 2857.623, "trades": 23, "taker_buy_base": 55634.0, "taker_buy_quote": 2402.8071 }, { "timestamp": 1765508400000, "datetime": "2025-12-12T03:00:00", "open": 0.0431, "high": 0.0431, "low": 0.0429, "close": 0.0431, "volume": 11267.0, "close_time": 1765511999999, "quote_volume": 485.3658, "trades": 9, "taker_buy_base": 2024.0, "taker_buy_quote": 87.2344 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 0.0431, "high": 0.0432, "low": 0.043, "close": 0.043, "volume": 11718.0, "close_time": 1765515599999, "quote_volume": 505.914, "trades": 9, "taker_buy_base": 8682.0, "taker_buy_quote": 374.9612 }, { "timestamp": 1765515600000, "datetime": "2025-12-12T05:00:00", "open": 0.0431, "high": 0.0434, "low": 0.0431, "close": 0.0433, "volume": 18285.0, "close_time": 1765519199999, "quote_volume": 791.039, "trades": 17, "taker_buy_base": 8612.0, "taker_buy_quote": 372.2428 }, { "timestamp": 1765519200000, "datetime": "2025-12-12T06:00:00", "open": 0.0433, "high": 0.0436, "low": 0.0433, "close": 0.0434, "volume": 16613.0, "close_time": 1765522799999, "quote_volume": 722.7984, "trades": 20, "taker_buy_base": 8243.0, "taker_buy_quote": 358.657 }, { "timestamp": 1765522800000, "datetime": "2025-12-12T07:00:00", "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 2889.0, "close_time": 1765526399999, "quote_volume": 125.3826, "trades": 4, "taker_buy_base": 2889.0, "taker_buy_quote": 125.3826 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 0.0435, "high": 0.0435, "low": 0.0433, "close": 0.0433, "volume": 9671.0, "close_time": 1765529999999, "quote_volume": 419.9891, "trades": 8, "taker_buy_base": 5623.0, "taker_buy_quote": 244.5083 }, { "timestamp": 1765530000000, "datetime": "2025-12-12T09:00:00", "open": 0.0433, "high": 0.0435, "low": 0.0433, "close": 0.0434, "volume": 7637.0, "close_time": 1765533599999, "quote_volume": 331.8786, "trades": 8, "taker_buy_base": 4328.0, "taker_buy_quote": 188.0656 }, { "timestamp": 1765533600000, "datetime": "2025-12-12T10:00:00", "open": 0.0438, "high": 0.0438, "low": 0.0436, "close": 0.0438, "volume": 8417.0, "close_time": 1765537199999, "quote_volume": 367.1748, "trades": 7, "taker_buy_base": 7405.0, "taker_buy_quote": 323.0516 }, { "timestamp": 1765537200000, "datetime": "2025-12-12T11:00:00", "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 1589.0, "close_time": 1765540799999, "quote_volume": 69.1215, "trades": 4, "taker_buy_base": 719.0, "taker_buy_quote": 31.2765 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 0.0434, "high": 0.0436, "low": 0.0434, "close": 0.0435, "volume": 11986.0, "close_time": 1765544399999, "quote_volume": 521.3189, "trades": 14, "taker_buy_base": 3890.0, "taker_buy_quote": 169.1429 }, { "timestamp": 1765544400000, "datetime": "2025-12-12T13:00:00", "open": 0.0435, "high": 0.0435, "low": 0.0429, "close": 0.0429, "volume": 63160.0, "close_time": 1765547999999, "quote_volume": 2719.3704, "trades": 25, "taker_buy_base": 5538.0, "taker_buy_quote": 238.939 }, { "timestamp": 1765548000000, "datetime": "2025-12-12T14:00:00", "open": 0.0428, "high": 0.0431, "low": 0.0426, "close": 0.0426, "volume": 63008.0, "close_time": 1765551599999, "quote_volume": 2698.6206, "trades": 40, "taker_buy_base": 20348.0, "taker_buy_quote": 872.5367 }, { "timestamp": 1765551600000, "datetime": "2025-12-12T15:00:00", "open": 0.0424, "high": 0.0424, "low": 0.0406, "close": 0.0408, "volume": 224728.0, "close_time": 1765555199999, "quote_volume": 9219.7832, "trades": 50, "taker_buy_base": 185884.0, "taker_buy_quote": 7624.2562 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 0.0407, "high": 0.0408, "low": 0.0401, "close": 0.0402, "volume": 203309.0, "close_time": 1765558799999, "quote_volume": 8237.0035, "trades": 112, "taker_buy_base": 125765.0, "taker_buy_quote": 5101.9716 }, { "timestamp": 1765558800000, "datetime": "2025-12-12T17:00:00", "open": 0.0402, "high": 0.0408, "low": 0.04, "close": 0.0405, "volume": 130215.0, "close_time": 1765562399999, "quote_volume": 5238.0445, "trades": 72, "taker_buy_base": 35675.0, "taker_buy_quote": 1444.5264 }, { "timestamp": 1765562400000, "datetime": "2025-12-12T18:00:00", "open": 0.0405, "high": 0.0408, "low": 0.0404, "close": 0.0404, "volume": 48349.0, "close_time": 1765565999999, "quote_volume": 1961.5349, "trades": 54, "taker_buy_base": 28109.0, "taker_buy_quote": 1140.1957 }, { "timestamp": 1765566000000, "datetime": "2025-12-12T19:00:00", "open": 0.0403, "high": 0.0404, "low": 0.0399, "close": 0.04, "volume": 88531.0, "close_time": 1765569599999, "quote_volume": 3554.8894, "trades": 82, "taker_buy_base": 56480.0, "taker_buy_quote": 2267.8239 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 0.04, "high": 0.0404, "low": 0.04, "close": 0.0402, "volume": 163351.0, "close_time": 1765573199999, "quote_volume": 6563.8379, "trades": 60, "taker_buy_base": 89458.0, "taker_buy_quote": 3604.8643 }, { "timestamp": 1765573200000, "datetime": "2025-12-12T21:00:00", "open": 0.0402, "high": 0.0404, "low": 0.0402, "close": 0.0404, "volume": 24356.0, "close_time": 1765576799999, "quote_volume": 981.648, "trades": 13, "taker_buy_base": 10301.0, "taker_buy_quote": 415.0291 }, { "timestamp": 1765576800000, "datetime": "2025-12-12T22:00:00", "open": 0.0404, "high": 0.0409, "low": 0.0404, "close": 0.0409, "volume": 32277.0, "close_time": 1765580399999, "quote_volume": 1317.6808, "trades": 11, "taker_buy_base": 21326.0, "taker_buy_quote": 870.6233 }, { "timestamp": 1765580400000, "datetime": "2025-12-12T23:00:00", "open": 0.0409, "high": 0.041, "low": 0.0408, "close": 0.041, "volume": 19994.0, "close_time": 1765583999999, "quote_volume": 817.6688, "trades": 14, "taker_buy_base": 2538.0, "taker_buy_quote": 103.969 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.041, "high": 0.0411, "low": 0.0408, "close": 0.0408, "volume": 11442.0, "close_time": 1765587599999, "quote_volume": 468.7839, "trades": 8, "taker_buy_base": 4719.0, "taker_buy_quote": 193.5459 }, { "timestamp": 1765587600000, "datetime": "2025-12-13T01:00:00", "open": 0.0409, "high": 0.0409, "low": 0.0408, "close": 0.0408, "volume": 12155.0, "close_time": 1765591199999, "quote_volume": 496.734, "trades": 9, "taker_buy_base": 6075.0, "taker_buy_quote": 248.265 }, { "timestamp": 1765591200000, "datetime": "2025-12-13T02:00:00", "open": 0.0408, "high": 0.041, "low": 0.0408, "close": 0.041, "volume": 13120.0, "close_time": 1765594799999, "quote_volume": 536.6075, "trades": 6, "taker_buy_base": 7045.0, "taker_buy_quote": 288.3425 }, { "timestamp": 1765594800000, "datetime": "2025-12-13T03:00:00", "open": 0.041, "high": 0.0412, "low": 0.041, "close": 0.0412, "volume": 12297.0, "close_time": 1765598399999, "quote_volume": 505.4214, "trades": 7, "taker_buy_base": 4197.0, "taker_buy_quote": 172.7139 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 0.0412, "high": 0.0413, "low": 0.0412, "close": 0.0413, "volume": 4050.0, "close_time": 1765601999999, "quote_volume": 167.0625, "trades": 2, "taker_buy_base": 2025.0, "taker_buy_quote": 83.6325 }, { "timestamp": 1765602000000, "datetime": "2025-12-13T05:00:00", "open": 0.0413, "high": 0.0413, "low": 0.0411, "close": 0.0411, "volume": 12070.0, "close_time": 1765605599999, "quote_volume": 497.0895, "trades": 7, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1765605600000, "datetime": "2025-12-13T06:00:00", "open": 0.0411, "high": 0.0411, "low": 0.041, "close": 0.0411, "volume": 12403.0, "close_time": 1765609199999, "quote_volume": 509.3461, "trades": 8, "taker_buy_base": 253.0, "taker_buy_quote": 10.3861 }, { "timestamp": 1765609200000, "datetime": "2025-12-13T07:00:00", "open": 0.0412, "high": 0.0413, "low": 0.0412, "close": 0.0413, "volume": 8222.0, "close_time": 1765612799999, "quote_volume": 339.3661, "trades": 5, "taker_buy_base": 4050.0, "taker_buy_quote": 167.0625 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 0.0413, "high": 0.0416, "low": 0.0413, "close": 0.0415, "volume": 10111.0, "close_time": 1765616399999, "quote_volume": 419.2365, "trades": 9, "taker_buy_base": 6212.0, "taker_buy_quote": 258.0142 }, { "timestamp": 1765616400000, "datetime": "2025-12-13T09:00:00", "open": 0.0414, "high": 0.0415, "low": 0.0414, "close": 0.0415, "volume": 2506.0, "close_time": 1765619999999, "quote_volume": 103.7965, "trades": 2, "taker_buy_base": 2506.0, "taker_buy_quote": 103.7965 }, { "timestamp": 1765620000000, "datetime": "2025-12-13T10:00:00", "open": 0.0416, "high": 0.0417, "low": 0.0416, "close": 0.0417, "volume": 2411.0, "close_time": 1765623599999, "quote_volume": 100.5001, "trades": 4, "taker_buy_base": 265.0, "taker_buy_quote": 11.024 }, { "timestamp": 1765623600000, "datetime": "2025-12-13T11:00:00", "open": 0.0415, "high": 0.0417, "low": 0.0415, "close": 0.0415, "volume": 121180.0, "close_time": 1765627199999, "quote_volume": 5050.5775, "trades": 22, "taker_buy_base": 101684.0, "taker_buy_quote": 4240.0203 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 0.0414, "high": 0.0415, "low": 0.0412, "close": 0.0413, "volume": 13710.0, "close_time": 1765630799999, "quote_volume": 566.8555, "trades": 15, "taker_buy_base": 7329.0, "taker_buy_quote": 303.0156 }, { "timestamp": 1765630800000, "datetime": "2025-12-13T13:00:00", "open": 0.0412, "high": 0.0412, "low": 0.0411, "close": 0.0412, "volume": 10050.0, "close_time": 1765634399999, "quote_volume": 414.0432, "trades": 6, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1765634400000, "datetime": "2025-12-13T14:00:00", "open": 0.0412, "high": 0.0412, "low": 0.041, "close": 0.041, "volume": 36233.0, "close_time": 1765637999999, "quote_volume": 1488.5688, "trades": 27, "taker_buy_base": 16200.0, "taker_buy_quote": 665.2125 }, { "timestamp": 1765638000000, "datetime": "2025-12-13T15:00:00", "open": 0.0411, "high": 0.0413, "low": 0.0411, "close": 0.0412, "volume": 19254.0, "close_time": 1765641599999, "quote_volume": 794.3037, "trades": 14, "taker_buy_base": 4050.0, "taker_buy_quote": 166.86 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 0.0413, "high": 0.0413, "low": 0.041, "close": 0.041, "volume": 8901.0, "close_time": 1765645199999, "quote_volume": 366.5988, "trades": 7, "taker_buy_base": 4341.0, "taker_buy_quote": 179.2833 }, { "timestamp": 1765645200000, "datetime": "2025-12-13T17:00:00", "open": 0.0411, "high": 0.0411, "low": 0.041, "close": 0.041, "volume": 12509.0, "close_time": 1765648799999, "quote_volume": 513.274, "trades": 8, "taker_buy_base": 6434.0, "taker_buy_quote": 264.199 }, { "timestamp": 1765648800000, "datetime": "2025-12-13T18:00:00", "open": 0.0412, "high": 0.0412, "low": 0.0412, "close": 0.0412, "volume": 2025.0, "close_time": 1765652399999, "quote_volume": 83.43, "trades": 1, "taker_buy_base": 2025.0, "taker_buy_quote": 83.43 }, { "timestamp": 1765652400000, "datetime": "2025-12-13T19:00:00", "open": 0.0413, "high": 0.0413, "low": 0.0412, "close": 0.0412, "volume": 29861.0, "close_time": 1765655999999, "quote_volume": 1232.9057, "trades": 18, "taker_buy_base": 18225.0, "taker_buy_quote": 752.6925 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 0.0412, "high": 0.0413, "low": 0.0412, "close": 0.0412, "volume": 20752.0, "close_time": 1765659599999, "quote_volume": 855.2992, "trades": 10, "taker_buy_base": 2025.0, "taker_buy_quote": 83.6325 }, { "timestamp": 1765659600000, "datetime": "2025-12-13T21:00:00", "open": 0.041, "high": 0.0411, "low": 0.0409, "close": 0.041, "volume": 16832.0, "close_time": 1765663199999, "quote_volume": 691.3764, "trades": 13, "taker_buy_base": 16433.0, "taker_buy_quote": 675.0002 }, { "timestamp": 1765663200000, "datetime": "2025-12-13T22:00:00", "open": 0.0412, "high": 0.0412, "low": 0.0411, "close": 0.0412, "volume": 4815.0, "close_time": 1765666799999, "quote_volume": 198.1755, "trades": 4, "taker_buy_base": 4815.0, "taker_buy_quote": 198.1755 }, { "timestamp": 1765666800000, "datetime": "2025-12-13T23:00:00", "open": 0.0412, "high": 0.0415, "low": 0.0412, "close": 0.0415, "volume": 33388.0, "close_time": 1765670399999, "quote_volume": 1382.5882, "trades": 23, "taker_buy_base": 7096.0, "taker_buy_quote": 293.9002 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.0415, "high": 0.0415, "low": 0.0412, "close": 0.0414, "volume": 22293.0, "close_time": 1765673999999, "quote_volume": 923.4231, "trades": 19, "taker_buy_base": 8776.0, "taker_buy_quote": 363.2501 }, { "timestamp": 1765674000000, "datetime": "2025-12-14T01:00:00", "open": 0.0414, "high": 0.0414, "low": 0.0412, "close": 0.0414, "volume": 10315.0, "close_time": 1765677599999, "quote_volume": 426.4784, "trades": 12, "taker_buy_base": 6714.0, "taker_buy_quote": 277.5546 }, { "timestamp": 1765677600000, "datetime": "2025-12-14T02:00:00", "open": 0.0414, "high": 0.0415, "low": 0.0413, "close": 0.0414, "volume": 138145.0, "close_time": 1765681199999, "quote_volume": 5707.9434, "trades": 98, "taker_buy_base": 21762.0, "taker_buy_quote": 900.6319 }, { "timestamp": 1765681200000, "datetime": "2025-12-14T03:00:00", "open": 0.0414, "high": 0.0414, "low": 0.0413, "close": 0.0413, "volume": 16998.0, "close_time": 1765684799999, "quote_volume": 702.8274, "trades": 8, "taker_buy_base": 16998.0, "taker_buy_quote": 702.8274 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 0.0412, "high": 0.0412, "low": 0.0409, "close": 0.0409, "volume": 18178.0, "close_time": 1765688399999, "quote_volume": 745.8662, "trades": 14, "taker_buy_base": 6543.0, "taker_buy_quote": 268.4655 }, { "timestamp": 1765688400000, "datetime": "2025-12-14T05:00:00", "open": 0.0409, "high": 0.0409, "low": 0.0407, "close": 0.0408, "volume": 24624.0, "close_time": 1765691999999, "quote_volume": 1004.0225, "trades": 16, "taker_buy_base": 20451.0, "taker_buy_quote": 833.5616 }, { "timestamp": 1765692000000, "datetime": "2025-12-14T06:00:00", "open": 0.0407, "high": 0.0407, "low": 0.0406, "close": 0.0406, "volume": 8100.0, "close_time": 1765695599999, "quote_volume": 329.0625, "trades": 4, "taker_buy_base": 2025.0, "taker_buy_quote": 82.4175 }, { "timestamp": 1765695600000, "datetime": "2025-12-14T07:00:00", "open": 0.0406, "high": 0.0406, "low": 0.0405, "close": 0.0405, "volume": 49981.0, "close_time": 1765699199999, "quote_volume": 2025.0405, "trades": 9, "taker_buy_base": 8100.0, "taker_buy_quote": 328.86 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 0.0405, "high": 0.0406, "low": 0.0405, "close": 0.0406, "volume": 14764.0, "close_time": 1765702799999, "quote_volume": 598.1973, "trades": 7, "taker_buy_base": 13560.0, "taker_buy_quote": 549.4353 }, { "timestamp": 1765702800000, "datetime": "2025-12-14T09:00:00", "open": 0.0404, "high": 0.0405, "low": 0.0404, "close": 0.0405, "volume": 8500.0, "close_time": 1765706399999, "quote_volume": 343.845, "trades": 5, "taker_buy_base": 4450.0, "taker_buy_quote": 180.0225 }, { "timestamp": 1765706400000, "datetime": "2025-12-14T10:00:00", "open": 0.0403, "high": 0.0405, "low": 0.0402, "close": 0.0403, "volume": 130584.0, "close_time": 1765709999999, "quote_volume": 5260.8525, "trades": 48, "taker_buy_base": 50683.0, "taker_buy_quote": 2039.314 }, { "timestamp": 1765710000000, "datetime": "2025-12-14T11:00:00", "open": 0.0404, "high": 0.0405, "low": 0.0399, "close": 0.0402, "volume": 67847.0, "close_time": 1765713599999, "quote_volume": 2723.613, "trades": 30, "taker_buy_base": 31670.0, "taker_buy_quote": 1270.8658 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 0.04, "high": 0.0406, "low": 0.04, "close": 0.0405, "volume": 59070.0, "close_time": 1765717199999, "quote_volume": 2385.3063, "trades": 28, "taker_buy_base": 25938.0, "taker_buy_quote": 1048.0294 }, { "timestamp": 1765717200000, "datetime": "2025-12-14T13:00:00", "open": 0.0404, "high": 0.0404, "low": 0.0403, "close": 0.0403, "volume": 24099.0, "close_time": 1765720799999, "quote_volume": 973.1028, "trades": 9, "taker_buy_base": 20049.0, "taker_buy_quote": 809.4828 }, { "timestamp": 1765720800000, "datetime": "2025-12-14T14:00:00", "open": 0.0403, "high": 0.0403, "low": 0.0397, "close": 0.0398, "volume": 5484.0, "close_time": 1765724399999, "quote_volume": 218.7257, "trades": 9, "taker_buy_base": 4969.0, "taker_buy_quote": 198.2672 }, { "timestamp": 1765724400000, "datetime": "2025-12-14T15:00:00", "open": 0.0397, "high": 0.04, "low": 0.0397, "close": 0.0398, "volume": 25355.0, "close_time": 1765727999999, "quote_volume": 1009.6532, "trades": 24, "taker_buy_base": 6131.0, "taker_buy_quote": 244.4904 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 0.0398, "high": 0.04, "low": 0.0397, "close": 0.0398, "volume": 107041.0, "close_time": 1765731599999, "quote_volume": 4261.1838, "trades": 93, "taker_buy_base": 68017.0, "taker_buy_quote": 2707.7157 }, { "timestamp": 1765731600000, "datetime": "2025-12-14T17:00:00", "open": 0.0399, "high": 0.0399, "low": 0.0392, "close": 0.0394, "volume": 65938.0, "close_time": 1765735199999, "quote_volume": 2607.8974, "trades": 36, "taker_buy_base": 33360.0, "taker_buy_quote": 1321.7364 }, { "timestamp": 1765735200000, "datetime": "2025-12-14T18:00:00", "open": 0.0394, "high": 0.0396, "low": 0.0394, "close": 0.0394, "volume": 19765.0, "close_time": 1765738799999, "quote_volume": 779.5176, "trades": 13, "taker_buy_base": 9513.0, "taker_buy_quote": 374.9686 }, { "timestamp": 1765738800000, "datetime": "2025-12-14T19:00:00", "open": 0.0394, "high": 0.0395, "low": 0.0393, "close": 0.0395, "volume": 17513.0, "close_time": 1765742399999, "quote_volume": 690.3897, "trades": 11, "taker_buy_base": 11311.0, "taker_buy_quote": 446.2334 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 0.0393, "high": 0.0396, "low": 0.0393, "close": 0.0396, "volume": 8930.0, "close_time": 1765745999999, "quote_volume": 352.9044, "trades": 7, "taker_buy_base": 2240.0, "taker_buy_quote": 88.704 }, { "timestamp": 1765746000000, "datetime": "2025-12-14T21:00:00", "open": 0.0394, "high": 0.0394, "low": 0.0391, "close": 0.0392, "volume": 52067.0, "close_time": 1765749599999, "quote_volume": 2046.0004, "trades": 12, "taker_buy_base": 8402.0, "taker_buy_quote": 329.3584 }, { "timestamp": 1765749600000, "datetime": "2025-12-14T22:00:00", "open": 0.0392, "high": 0.0392, "low": 0.039, "close": 0.0391, "volume": 85283.0, "close_time": 1765753199999, "quote_volume": 3335.6968, "trades": 16, "taker_buy_base": 58905.0, "taker_buy_quote": 2303.7254 }, { "timestamp": 1765753200000, "datetime": "2025-12-14T23:00:00", "open": 0.0392, "high": 0.0393, "low": 0.0386, "close": 0.0392, "volume": 84149.0, "close_time": 1765756799999, "quote_volume": 3283.3637, "trades": 29, "taker_buy_base": 36609.0, "taker_buy_quote": 1428.5022 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.039, "high": 0.0392, "low": 0.0389, "close": 0.039, "volume": 40150.0, "close_time": 1765760399999, "quote_volume": 1569.4346, "trades": 23, "taker_buy_base": 4056.0, "taker_buy_quote": 158.7927 }, { "timestamp": 1765760400000, "datetime": "2025-12-15T01:00:00", "open": 0.039, "high": 0.0399, "low": 0.039, "close": 0.0396, "volume": 98912.0, "close_time": 1765763999999, "quote_volume": 3918.4092, "trades": 28, "taker_buy_base": 19693.0, "taker_buy_quote": 776.9665 }, { "timestamp": 1765764000000, "datetime": "2025-12-15T02:00:00", "open": 0.0397, "high": 0.0401, "low": 0.0397, "close": 0.0397, "volume": 133267.0, "close_time": 1765767599999, "quote_volume": 5310.1702, "trades": 66, "taker_buy_base": 88742.0, "taker_buy_quote": 3537.2654 }, { "timestamp": 1765767600000, "datetime": "2025-12-15T03:00:00", "open": 0.0396, "high": 0.0397, "low": 0.0396, "close": 0.0397, "volume": 15525.0, "close_time": 1765771199999, "quote_volume": 615.6504, "trades": 10, "taker_buy_base": 8604.0, "taker_buy_quote": 341.1738 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 0.0398, "high": 0.04, "low": 0.0397, "close": 0.04, "volume": 16451.0, "close_time": 1765774799999, "quote_volume": 654.9523, "trades": 12, "taker_buy_base": 8100.0, "taker_buy_quote": 322.5825 }, { "timestamp": 1765774800000, "datetime": "2025-12-15T05:00:00", "open": 0.04, "high": 0.0403, "low": 0.04, "close": 0.0403, "volume": 6775.0, "close_time": 1765778399999, "quote_volume": 272.2749, "trades": 5, "taker_buy_base": 4750.0, "taker_buy_quote": 190.6674 }, { "timestamp": 1765778400000, "datetime": "2025-12-15T06:00:00", "open": 0.0402, "high": 0.0403, "low": 0.0401, "close": 0.0401, "volume": 30011.0, "close_time": 1765781999999, "quote_volume": 1206.5073, "trades": 17, "taker_buy_base": 15109.0, "taker_buy_quote": 607.2444 }, { "timestamp": 1765782000000, "datetime": "2025-12-15T07:00:00", "open": 0.04, "high": 0.04, "low": 0.0396, "close": 0.0396, "volume": 40043.0, "close_time": 1765785599999, "quote_volume": 1599.5215, "trades": 11, "taker_buy_base": 6075.0, "taker_buy_quote": 242.19 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 0.0396, "high": 0.04, "low": 0.0395, "close": 0.0398, "volume": 50368.0, "close_time": 1765789199999, "quote_volume": 2007.5662, "trades": 12, "taker_buy_base": 11192.0, "taker_buy_quote": 445.9632 }, { "timestamp": 1765789200000, "datetime": "2025-12-15T09:00:00", "open": 0.0399, "high": 0.0399, "low": 0.0398, "close": 0.0399, "volume": 46212.0, "close_time": 1765792799999, "quote_volume": 1843.4538, "trades": 36, "taker_buy_base": 16800.0, "taker_buy_quote": 670.1175 }, { "timestamp": 1765792800000, "datetime": "2025-12-15T10:00:00", "open": 0.0398, "high": 0.0399, "low": 0.0397, "close": 0.0397, "volume": 19617.0, "close_time": 1765796399999, "quote_volume": 781.1616, "trades": 12, "taker_buy_base": 15567.0, "taker_buy_quote": 619.7691 }, { "timestamp": 1765796400000, "datetime": "2025-12-15T11:00:00", "open": 0.0397, "high": 0.0397, "low": 0.0395, "close": 0.0395, "volume": 58343.0, "close_time": 1765799999999, "quote_volume": 2314.8001, "trades": 20, "taker_buy_base": 50243.0, "taker_buy_quote": 1993.2301 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 0.0394, "high": 0.0396, "low": 0.0393, "close": 0.0396, "volume": 15898.0, "close_time": 1765803599999, "quote_volume": 625.8535, "trades": 13, "taker_buy_base": 15898.0, "taker_buy_quote": 625.8535 }, { "timestamp": 1765803600000, "datetime": "2025-12-15T13:00:00", "open": 0.0395, "high": 0.0395, "low": 0.039, "close": 0.0391, "volume": 83806.0, "close_time": 1765807199999, "quote_volume": 3288.8322, "trades": 51, "taker_buy_base": 51580.0, "taker_buy_quote": 2024.8467 }, { "timestamp": 1765807200000, "datetime": "2025-12-15T14:00:00", "open": 0.0391, "high": 0.0392, "low": 0.0377, "close": 0.0381, "volume": 294497.0, "close_time": 1765810799999, "quote_volume": 11388.1674, "trades": 108, "taker_buy_base": 138192.0, "taker_buy_quote": 5368.2976 }, { "timestamp": 1765810800000, "datetime": "2025-12-15T15:00:00", "open": 0.0379, "high": 0.0381, "low": 0.0372, "close": 0.0372, "volume": 305696.0, "close_time": 1765814399999, "quote_volume": 11471.3528, "trades": 110, "taker_buy_base": 145024.0, "taker_buy_quote": 5462.0444 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 0.0371, "high": 0.0373, "low": 0.0364, "close": 0.0364, "volume": 157087.0, "close_time": 1765817999999, "quote_volume": 5809.6393, "trades": 77, "taker_buy_base": 89061.0, "taker_buy_quote": 3296.1897 }, { "timestamp": 1765818000000, "datetime": "2025-12-15T17:00:00", "open": 0.0363, "high": 0.0363, "low": 0.036, "close": 0.036, "volume": 130343.0, "close_time": 1765821599999, "quote_volume": 4704.2059, "trades": 38, "taker_buy_base": 82579.0, "taker_buy_quote": 2977.8991 }, { "timestamp": 1765821600000, "datetime": "2025-12-15T18:00:00", "open": 0.036, "high": 0.0364, "low": 0.0358, "close": 0.0364, "volume": 143464.0, "close_time": 1765825199999, "quote_volume": 5178.0017, "trades": 73, "taker_buy_base": 49316.0, "taker_buy_quote": 1776.954 }, { "timestamp": 1765825200000, "datetime": "2025-12-15T19:00:00", "open": 0.0365, "high": 0.0368, "low": 0.0365, "close": 0.0367, "volume": 134276.0, "close_time": 1765828799999, "quote_volume": 4925.2117, "trades": 62, "taker_buy_base": 82341.0, "taker_buy_quote": 3020.1198 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 0.0366, "high": 0.0367, "low": 0.0364, "close": 0.0366, "volume": 49513.0, "close_time": 1765832399999, "quote_volume": 1809.4023, "trades": 24, "taker_buy_base": 30892.0, "taker_buy_quote": 1129.0283 }, { "timestamp": 1765832400000, "datetime": "2025-12-15T21:00:00", "open": 0.0366, "high": 0.0368, "low": 0.0365, "close": 0.0368, "volume": 49473.0, "close_time": 1765835999999, "quote_volume": 1809.5143, "trades": 25, "taker_buy_base": 38219.0, "taker_buy_quote": 1398.2631 }, { "timestamp": 1765836000000, "datetime": "2025-12-15T22:00:00", "open": 0.0368, "high": 0.0372, "low": 0.0368, "close": 0.0372, "volume": 39970.0, "close_time": 1765839599999, "quote_volume": 1477.4856, "trades": 18, "taker_buy_base": 10340.0, "taker_buy_quote": 383.493 }, { "timestamp": 1765839600000, "datetime": "2025-12-15T23:00:00", "open": 0.0372, "high": 0.0375, "low": 0.0372, "close": 0.0375, "volume": 32369.0, "close_time": 1765843199999, "quote_volume": 1210.6959, "trades": 16, "taker_buy_base": 29297.0, "taker_buy_quote": 1095.7875 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.0375, "high": 0.0376, "low": 0.037, "close": 0.037, "volume": 23106.0, "close_time": 1765846799999, "quote_volume": 862.7469, "trades": 13, "taker_buy_base": 18555.0, "taker_buy_quote": 692.523 }, { "timestamp": 1765846800000, "datetime": "2025-12-16T01:00:00", "open": 0.0369, "high": 0.0371, "low": 0.0369, "close": 0.0371, "volume": 24901.0, "close_time": 1765850399999, "quote_volume": 920.8839, "trades": 19, "taker_buy_base": 11427.0, "taker_buy_quote": 422.8161 }, { "timestamp": 1765850400000, "datetime": "2025-12-16T02:00:00", "open": 0.0369, "high": 0.0372, "low": 0.0369, "close": 0.0371, "volume": 51796.0, "close_time": 1765853999999, "quote_volume": 1921.1097, "trades": 21, "taker_buy_base": 19215.0, "taker_buy_quote": 711.5607 }, { "timestamp": 1765854000000, "datetime": "2025-12-16T03:00:00", "open": 0.037, "high": 0.037, "low": 0.0367, "close": 0.0369, "volume": 24841.0, "close_time": 1765857599999, "quote_volume": 915.975, "trades": 16, "taker_buy_base": 7597.0, "taker_buy_quote": 279.6714 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 0.0369, "high": 0.0369, "low": 0.0363, "close": 0.0367, "volume": 50518.0, "close_time": 1765861199999, "quote_volume": 1843.557, "trades": 21, "taker_buy_base": 39553.0, "taker_buy_quote": 1442.0187 }, { "timestamp": 1765861200000, "datetime": "2025-12-16T05:00:00", "open": 0.0367, "high": 0.0367, "low": 0.0366, "close": 0.0366, "volume": 14349.0, "close_time": 1765864799999, "quote_volume": 525.9988, "trades": 7, "taker_buy_base": 8254.0, "taker_buy_quote": 302.4832 }, { "timestamp": 1765864800000, "datetime": "2025-12-16T06:00:00", "open": 0.0367, "high": 0.037, "low": 0.0367, "close": 0.037, "volume": 22820.0, "close_time": 1765868399999, "quote_volume": 841.6194, "trades": 16, "taker_buy_base": 14048.0, "taker_buy_quote": 517.9326 }, { "timestamp": 1765868400000, "datetime": "2025-12-16T07:00:00", "open": 0.037, "high": 0.037, "low": 0.0365, "close": 0.0367, "volume": 46608.0, "close_time": 1765871999999, "quote_volume": 1706.6507, "trades": 35, "taker_buy_base": 20839.0, "taker_buy_quote": 763.8973 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 0.0366, "high": 0.0368, "low": 0.0365, "close": 0.0365, "volume": 51375.0, "close_time": 1765875599999, "quote_volume": 1883.8486, "trades": 40, "taker_buy_base": 22134.0, "taker_buy_quote": 810.379 }, { "timestamp": 1765875600000, "datetime": "2025-12-16T09:00:00", "open": 0.0366, "high": 0.0367, "low": 0.0366, "close": 0.0367, "volume": 15351.0, "close_time": 1765879199999, "quote_volume": 563.1624, "trades": 9, "taker_buy_base": 6579.0, "taker_buy_quote": 241.23 }, { "timestamp": 1765879200000, "datetime": "2025-12-16T10:00:00", "open": 0.0368, "high": 0.0373, "low": 0.0367, "close": 0.0372, "volume": 28296.0, "close_time": 1765882799999, "quote_volume": 1046.7749, "trades": 17, "taker_buy_base": 18269.0, "taker_buy_quote": 676.8379 }, { "timestamp": 1765882800000, "datetime": "2025-12-16T11:00:00", "open": 0.0372, "high": 0.0375, "low": 0.0371, "close": 0.0374, "volume": 14106.0, "close_time": 1765886399999, "quote_volume": 526.2977, "trades": 12, "taker_buy_base": 8387.0, "taker_buy_quote": 312.6774 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 0.0374, "high": 0.0375, "low": 0.0372, "close": 0.0375, "volume": 21094.0, "close_time": 1765889999999, "quote_volume": 788.2128, "trades": 11, "taker_buy_base": 15593.0, "taker_buy_quote": 583.4502 }, { "timestamp": 1765890000000, "datetime": "2025-12-16T13:00:00", "open": 0.0372, "high": 0.0377, "low": 0.0369, "close": 0.0369, "volume": 88237.0, "close_time": 1765893599999, "quote_volume": 3310.3524, "trades": 21, "taker_buy_base": 70299.0, "taker_buy_quote": 2642.7415 }, { "timestamp": 1765893600000, "datetime": "2025-12-16T14:00:00", "open": 0.0368, "high": 0.0374, "low": 0.0366, "close": 0.0374, "volume": 70557.0, "close_time": 1765897199999, "quote_volume": 2599.8914, "trades": 24, "taker_buy_base": 49807.0, "taker_buy_quote": 1833.719 }, { "timestamp": 1765897200000, "datetime": "2025-12-16T15:00:00", "open": 0.0372, "high": 0.0376, "low": 0.0371, "close": 0.0376, "volume": 65021.0, "close_time": 1765900799999, "quote_volume": 2422.3685, "trades": 19, "taker_buy_base": 50698.0, "taker_buy_quote": 1887.8611 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 0.0375, "high": 0.0375, "low": 0.0371, "close": 0.0372, "volume": 43298.0, "close_time": 1765904399999, "quote_volume": 1617.214, "trades": 19, "taker_buy_base": 13158.0, "taker_buy_quote": 491.0127 }, { "timestamp": 1765904400000, "datetime": "2025-12-16T17:00:00", "open": 0.0373, "high": 0.0373, "low": 0.037, "close": 0.0371, "volume": 116090.0, "close_time": 1765907999999, "quote_volume": 4323.6362, "trades": 91, "taker_buy_base": 26316.0, "taker_buy_quote": 980.0517 }, { "timestamp": 1765908000000, "datetime": "2025-12-16T18:00:00", "open": 0.037, "high": 0.0374, "low": 0.0369, "close": 0.0374, "volume": 88321.0, "close_time": 1765911599999, "quote_volume": 3269.8265, "trades": 20, "taker_buy_base": 15937.0, "taker_buy_quote": 591.2502 }, { "timestamp": 1765911600000, "datetime": "2025-12-16T19:00:00", "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 0.0, "close_time": 1765915199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 0.0373, "high": 0.0374, "low": 0.0373, "close": 0.0374, "volume": 1007.0, "close_time": 1765918799999, "quote_volume": 37.5771, "trades": 3, "taker_buy_base": 843.0, "taker_buy_quote": 31.4599 }, { "timestamp": 1765918800000, "datetime": "2025-12-16T21:00:00", "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 3814.0, "close_time": 1765922399999, "quote_volume": 142.6436, "trades": 2, "taker_buy_base": 3814.0, "taker_buy_quote": 142.6436 }, { "timestamp": 1765922400000, "datetime": "2025-12-16T22:00:00", "open": 0.0374, "high": 0.0375, "low": 0.0373, "close": 0.0374, "volume": 67767.0, "close_time": 1765925999999, "quote_volume": 2529.8728, "trades": 16, "taker_buy_base": 19520.0, "taker_buy_quote": 730.2597 }, { "timestamp": 1765926000000, "datetime": "2025-12-16T23:00:00", "open": 0.0373, "high": 0.0373, "low": 0.0373, "close": 0.0373, "volume": 7358.0, "close_time": 1765929599999, "quote_volume": 274.4534, "trades": 5, "taker_buy_base": 6026.0, "taker_buy_quote": 224.7698 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.0375, "high": 0.0375, "low": 0.0371, "close": 0.0372, "volume": 38486.0, "close_time": 1765933199999, "quote_volume": 1430.7064, "trades": 14, "taker_buy_base": 11854.0, "taker_buy_quote": 442.6592 }, { "timestamp": 1765933200000, "datetime": "2025-12-17T01:00:00", "open": 0.0374, "high": 0.0376, "low": 0.0374, "close": 0.0376, "volume": 57010.0, "close_time": 1765936799999, "quote_volume": 2138.6176, "trades": 19, "taker_buy_base": 15188.0, "taker_buy_quote": 569.06 }, { "timestamp": 1765936800000, "datetime": "2025-12-17T02:00:00", "open": 0.0375, "high": 0.0375, "low": 0.0373, "close": 0.0374, "volume": 40947.0, "close_time": 1765940399999, "quote_volume": 1533.6609, "trades": 15, "taker_buy_base": 14342.0, "taker_buy_quote": 536.627 }, { "timestamp": 1765940400000, "datetime": "2025-12-17T03:00:00", "open": 0.0375, "high": 0.0375, "low": 0.0372, "close": 0.0373, "volume": 15080.0, "close_time": 1765943999999, "quote_volume": 562.2359, "trades": 6, "taker_buy_base": 15080.0, "taker_buy_quote": 562.2359 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 0.0373, "high": 0.0374, "low": 0.0373, "close": 0.0374, "volume": 9255.0, "close_time": 1765947599999, "quote_volume": 345.9201, "trades": 5, "taker_buy_base": 9255.0, "taker_buy_quote": 345.9201 }, { "timestamp": 1765947600000, "datetime": "2025-12-17T05:00:00", "open": 0.037, "high": 0.0371, "low": 0.0368, "close": 0.0368, "volume": 16333.0, "close_time": 1765951199999, "quote_volume": 602.9111, "trades": 11, "taker_buy_base": 13212.0, "taker_buy_quote": 487.4341 }, { "timestamp": 1765951200000, "datetime": "2025-12-17T06:00:00", "open": 0.037, "high": 0.0371, "low": 0.037, "close": 0.037, "volume": 8435.0, "close_time": 1765954799999, "quote_volume": 312.4661, "trades": 5, "taker_buy_base": 6073.0, "taker_buy_quote": 225.0721 }, { "timestamp": 1765954800000, "datetime": "2025-12-17T07:00:00", "open": 0.0371, "high": 0.0371, "low": 0.037, "close": 0.037, "volume": 51505.0, "close_time": 1765958399999, "quote_volume": 1905.9481, "trades": 24, "taker_buy_base": 14441.0, "taker_buy_quote": 534.3439 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 0.037, "high": 0.037, "low": 0.0367, "close": 0.0367, "volume": 36127.0, "close_time": 1765961999999, "quote_volume": 1330.8262, "trades": 22, "taker_buy_base": 12028.0, "taker_buy_quote": 443.1028 }, { "timestamp": 1765962000000, "datetime": "2025-12-17T09:00:00", "open": 0.0367, "high": 0.0367, "low": 0.0365, "close": 0.0365, "volume": 22310.0, "close_time": 1765965599999, "quote_volume": 818.3432, "trades": 12, "taker_buy_base": 15417.0, "taker_buy_quote": 565.8039 }, { "timestamp": 1765965600000, "datetime": "2025-12-17T10:00:00", "open": 0.0366, "high": 0.0367, "low": 0.0365, "close": 0.0365, "volume": 17019.0, "close_time": 1765969199999, "quote_volume": 622.6455, "trades": 9, "taker_buy_base": 7086.0, "taker_buy_quote": 259.5838 }, { "timestamp": 1765969200000, "datetime": "2025-12-17T11:00:00", "open": 0.0366, "high": 0.0367, "low": 0.0365, "close": 0.0367, "volume": 16836.0, "close_time": 1765972799999, "quote_volume": 617.3619, "trades": 10, "taker_buy_base": 9616.0, "taker_buy_quote": 352.6542 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 0.0368, "high": 0.0368, "low": 0.0366, "close": 0.0366, "volume": 16941.0, "close_time": 1765976399999, "quote_volume": 621.303, "trades": 9, "taker_buy_base": 12217.0, "taker_buy_quote": 447.9322 }, { "timestamp": 1765976400000, "datetime": "2025-12-17T13:00:00", "open": 0.0367, "high": 0.037, "low": 0.0365, "close": 0.0369, "volume": 210567.0, "close_time": 1765979999999, "quote_volume": 7768.6228, "trades": 53, "taker_buy_base": 184585.0, "taker_buy_quote": 6814.1386 }, { "timestamp": 1765980000000, "datetime": "2025-12-17T14:00:00", "open": 0.0369, "high": 0.0374, "low": 0.0361, "close": 0.0372, "volume": 416031.0, "close_time": 1765983599999, "quote_volume": 15242.4938, "trades": 95, "taker_buy_base": 184767.0, "taker_buy_quote": 6794.9342 }, { "timestamp": 1765983600000, "datetime": "2025-12-17T15:00:00", "open": 0.0373, "high": 0.0376, "low": 0.0362, "close": 0.0362, "volume": 427180.0, "close_time": 1765987199999, "quote_volume": 15707.2866, "trades": 112, "taker_buy_base": 178514.0, "taker_buy_quote": 6594.7604 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 0.0363, "high": 0.0364, "low": 0.0353, "close": 0.0357, "volume": 324621.0, "close_time": 1765990799999, "quote_volume": 11609.8067, "trades": 115, "taker_buy_base": 152982.0, "taker_buy_quote": 5476.2095 }, { "timestamp": 1765990800000, "datetime": "2025-12-17T17:00:00", "open": 0.0359, "high": 0.036, "low": 0.0353, "close": 0.0353, "volume": 174804.0, "close_time": 1765994399999, "quote_volume": 6237.154, "trades": 75, "taker_buy_base": 75230.0, "taker_buy_quote": 2688.6901 }, { "timestamp": 1765994400000, "datetime": "2025-12-17T18:00:00", "open": 0.0354, "high": 0.0355, "low": 0.0348, "close": 0.0348, "volume": 149118.0, "close_time": 1765997999999, "quote_volume": 5255.4285, "trades": 69, "taker_buy_base": 58734.0, "taker_buy_quote": 2071.0461 }, { "timestamp": 1765998000000, "datetime": "2025-12-17T19:00:00", "open": 0.0347, "high": 0.0351, "low": 0.0346, "close": 0.0351, "volume": 144446.0, "close_time": 1766001599999, "quote_volume": 5024.1096, "trades": 73, "taker_buy_base": 66860.0, "taker_buy_quote": 2325.5959 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 0.0352, "high": 0.0355, "low": 0.035, "close": 0.0352, "volume": 140440.0, "close_time": 1766005199999, "quote_volume": 4953.0695, "trades": 50, "taker_buy_base": 91662.0, "taker_buy_quote": 3232.5161 }, { "timestamp": 1766005200000, "datetime": "2025-12-17T21:00:00", "open": 0.0353, "high": 0.0353, "low": 0.035, "close": 0.035, "volume": 100463.0, "close_time": 1766008799999, "quote_volume": 3526.1425, "trades": 44, "taker_buy_base": 41580.0, "taker_buy_quote": 1459.9279 }, { "timestamp": 1766008800000, "datetime": "2025-12-17T22:00:00", "open": 0.0349, "high": 0.0352, "low": 0.0348, "close": 0.0352, "volume": 124346.0, "close_time": 1766012399999, "quote_volume": 4353.191, "trades": 31, "taker_buy_base": 22686.0, "taker_buy_quote": 796.0298 }, { "timestamp": 1766012400000, "datetime": "2025-12-17T23:00:00", "open": 0.0349, "high": 0.0349, "low": 0.0349, "close": 0.0349, "volume": 22864.0, "close_time": 1766015999999, "quote_volume": 797.9536, "trades": 5, "taker_buy_base": 2857.0, "taker_buy_quote": 99.7093 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.0349, "high": 0.035, "low": 0.0347, "close": 0.0348, "volume": 41782.0, "close_time": 1766019599999, "quote_volume": 1451.5257, "trades": 12, "taker_buy_base": 32182.0, "taker_buy_quote": 1118.1576 }, { "timestamp": 1766019600000, "datetime": "2025-12-18T01:00:00", "open": 0.0346, "high": 0.0346, "low": 0.0344, "close": 0.0344, "volume": 89952.0, "close_time": 1766023199999, "quote_volume": 3099.8391, "trades": 51, "taker_buy_base": 21824.0, "taker_buy_quote": 753.7946 }, { "timestamp": 1766023200000, "datetime": "2025-12-18T02:00:00", "open": 0.0344, "high": 0.0347, "low": 0.0344, "close": 0.0346, "volume": 103658.0, "close_time": 1766026799999, "quote_volume": 3583.1525, "trades": 60, "taker_buy_base": 26744.0, "taker_buy_quote": 925.4643 }, { "timestamp": 1766026800000, "datetime": "2025-12-18T03:00:00", "open": 0.0345, "high": 0.0345, "low": 0.0341, "close": 0.0341, "volume": 56012.0, "close_time": 1766030399999, "quote_volume": 1923.9051, "trades": 23, "taker_buy_base": 35387.0, "taker_buy_quote": 1217.1027 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 0.0342, "high": 0.0342, "low": 0.0341, "close": 0.0341, "volume": 28283.0, "close_time": 1766033999999, "quote_volume": 965.9628, "trades": 18, "taker_buy_base": 12933.0, "taker_buy_quote": 441.6507 }, { "timestamp": 1766034000000, "datetime": "2025-12-18T05:00:00", "open": 0.0342, "high": 0.0342, "low": 0.0334, "close": 0.0335, "volume": 146464.0, "close_time": 1766037599999, "quote_volume": 4945.3138, "trades": 55, "taker_buy_base": 62880.0, "taker_buy_quote": 2131.4793 }, { "timestamp": 1766037600000, "datetime": "2025-12-18T06:00:00", "open": 0.0335, "high": 0.0337, "low": 0.0334, "close": 0.0337, "volume": 26437.0, "close_time": 1766041199999, "quote_volume": 888.0547, "trades": 16, "taker_buy_base": 6729.0, "taker_buy_quote": 226.0794 }, { "timestamp": 1766041200000, "datetime": "2025-12-18T07:00:00", "open": 0.0337, "high": 0.0339, "low": 0.0337, "close": 0.0339, "volume": 38409.0, "close_time": 1766044799999, "quote_volume": 1299.8503, "trades": 19, "taker_buy_base": 23152.0, "taker_buy_quote": 783.449 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 0.0339, "high": 0.0343, "low": 0.0339, "close": 0.0342, "volume": 336300.0, "close_time": 1766048399999, "quote_volume": 11494.9093, "trades": 78, "taker_buy_base": 72951.0, "taker_buy_quote": 2493.3126 }, { "timestamp": 1766048400000, "datetime": "2025-12-18T09:00:00", "open": 0.0342, "high": 0.0345, "low": 0.0342, "close": 0.0342, "volume": 129428.0, "close_time": 1766051999999, "quote_volume": 4437.8036, "trades": 36, "taker_buy_base": 39700.0, "taker_buy_quote": 1360.3058 }, { "timestamp": 1766052000000, "datetime": "2025-12-18T10:00:00", "open": 0.0343, "high": 0.0345, "low": 0.0343, "close": 0.0345, "volume": 44846.0, "close_time": 1766055599999, "quote_volume": 1544.5502, "trades": 15, "taker_buy_base": 28391.0, "taker_buy_quote": 976.9495 }, { "timestamp": 1766055600000, "datetime": "2025-12-18T11:00:00", "open": 0.0344, "high": 0.0349, "low": 0.0344, "close": 0.0349, "volume": 78488.0, "close_time": 1766059199999, "quote_volume": 2707.277, "trades": 44, "taker_buy_base": 52715.0, "taker_buy_quote": 1816.0151 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 0.0348, "high": 0.0348, "low": 0.0346, "close": 0.0346, "volume": 65479.0, "close_time": 1766062799999, "quote_volume": 2272.5573, "trades": 38, "taker_buy_base": 27253.0, "taker_buy_quote": 945.6274 }, { "timestamp": 1766062800000, "datetime": "2025-12-18T13:00:00", "open": 0.0346, "high": 0.0351, "low": 0.0346, "close": 0.0351, "volume": 182781.0, "close_time": 1766066399999, "quote_volume": 6366.135, "trades": 89, "taker_buy_base": 110548.0, "taker_buy_quote": 3850.6825 }, { "timestamp": 1766066400000, "datetime": "2025-12-18T14:00:00", "open": 0.0352, "high": 0.0354, "low": 0.0345, "close": 0.0349, "volume": 238270.0, "close_time": 1766069999999, "quote_volume": 8307.49, "trades": 98, "taker_buy_base": 96912.0, "taker_buy_quote": 3391.5887 }, { "timestamp": 1766070000000, "datetime": "2025-12-18T15:00:00", "open": 0.0348, "high": 0.0353, "low": 0.0346, "close": 0.035, "volume": 207599.0, "close_time": 1766073599999, "quote_volume": 7244.6224, "trades": 98, "taker_buy_base": 125400.0, "taker_buy_quote": 4375.262 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 0.0349, "high": 0.0349, "low": 0.0346, "close": 0.0347, "volume": 121567.0, "close_time": 1766077199999, "quote_volume": 4226.4513, "trades": 45, "taker_buy_base": 82348.0, "taker_buy_quote": 2863.7866 }, { "timestamp": 1766077200000, "datetime": "2025-12-18T17:00:00", "open": 0.0347, "high": 0.0347, "low": 0.033, "close": 0.0337, "volume": 317254.0, "close_time": 1766080799999, "quote_volume": 10608.3447, "trades": 87, "taker_buy_base": 53637.0, "taker_buy_quote": 1817.154 }, { "timestamp": 1766080800000, "datetime": "2025-12-18T18:00:00", "open": 0.0336, "high": 0.0338, "low": 0.0331, "close": 0.0332, "volume": 155466.0, "close_time": 1766084399999, "quote_volume": 5203.0207, "trades": 66, "taker_buy_base": 107390.0, "taker_buy_quote": 3589.1712 }, { "timestamp": 1766084400000, "datetime": "2025-12-18T19:00:00", "open": 0.0331, "high": 0.0331, "low": 0.032, "close": 0.0322, "volume": 1113417.0, "close_time": 1766087999999, "quote_volume": 35988.0711, "trades": 210, "taker_buy_base": 556812.0, "taker_buy_quote": 18026.8218 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 0.0325, "high": 0.0327, "low": 0.0325, "close": 0.0326, "volume": 90722.0, "close_time": 1766091599999, "quote_volume": 2960.2341, "trades": 51, "taker_buy_base": 58772.0, "taker_buy_quote": 1917.497 }, { "timestamp": 1766091600000, "datetime": "2025-12-18T21:00:00", "open": 0.0326, "high": 0.0331, "low": 0.0326, "close": 0.0331, "volume": 87056.0, "close_time": 1766095199999, "quote_volume": 2870.0881, "trades": 44, "taker_buy_base": 44853.0, "taker_buy_quote": 1478.6433 }, { "timestamp": 1766095200000, "datetime": "2025-12-18T22:00:00", "open": 0.0332, "high": 0.0333, "low": 0.0331, "close": 0.0332, "volume": 118799.0, "close_time": 1766098799999, "quote_volume": 3948.173, "trades": 38, "taker_buy_base": 68929.0, "taker_buy_quote": 2288.874 }, { "timestamp": 1766098800000, "datetime": "2025-12-18T23:00:00", "open": 0.0332, "high": 0.0332, "low": 0.033, "close": 0.033, "volume": 33802.0, "close_time": 1766102399999, "quote_volume": 1117.7474, "trades": 10, "taker_buy_base": 10054.0, "taker_buy_quote": 332.2544 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.0331, "high": 0.0332, "low": 0.033, "close": 0.0331, "volume": 31174.0, "close_time": 1766105999999, "quote_volume": 1032.1257, "trades": 25, "taker_buy_base": 11573.0, "taker_buy_quote": 383.0964 }, { "timestamp": 1766106000000, "datetime": "2025-12-19T01:00:00", "open": 0.033, "high": 0.033, "low": 0.0327, "close": 0.0329, "volume": 67364.0, "close_time": 1766109599999, "quote_volume": 2213.4485, "trades": 34, "taker_buy_base": 34004.0, "taker_buy_quote": 1117.3437 }, { "timestamp": 1766109600000, "datetime": "2025-12-19T02:00:00", "open": 0.0329, "high": 0.0332, "low": 0.0328, "close": 0.0332, "volume": 180841.0, "close_time": 1766113199999, "quote_volume": 5970.903, "trades": 43, "taker_buy_base": 153520.0, "taker_buy_quote": 5069.0923 }, { "timestamp": 1766113200000, "datetime": "2025-12-19T03:00:00", "open": 0.0333, "high": 0.0344, "low": 0.0333, "close": 0.0339, "volume": 224506.0, "close_time": 1766116799999, "quote_volume": 7611.9241, "trades": 92, "taker_buy_base": 120693.0, "taker_buy_quote": 4085.7845 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 0.034, "high": 0.0341, "low": 0.034, "close": 0.034, "volume": 61329.0, "close_time": 1766120399999, "quote_volume": 2086.6192, "trades": 35, "taker_buy_base": 39361.0, "taker_buy_quote": 1339.471 }, { "timestamp": 1766120400000, "datetime": "2025-12-19T05:00:00", "open": 0.0339, "high": 0.034, "low": 0.0339, "close": 0.034, "volume": 23413.0, "close_time": 1766123999999, "quote_volume": 795.3839, "trades": 12, "taker_buy_base": 12108.0, "taker_buy_quote": 411.4358 }, { "timestamp": 1766124000000, "datetime": "2025-12-19T06:00:00", "open": 0.034, "high": 0.0343, "low": 0.034, "close": 0.0343, "volume": 12335.0, "close_time": 1766127599999, "quote_volume": 421.1936, "trades": 7, "taker_buy_base": 7611.0, "taker_buy_quote": 259.6328 }, { "timestamp": 1766127600000, "datetime": "2025-12-19T07:00:00", "open": 0.0342, "high": 0.0346, "low": 0.0342, "close": 0.0342, "volume": 81654.0, "close_time": 1766131199999, "quote_volume": 2811.8012, "trades": 38, "taker_buy_base": 61511.0, "taker_buy_quote": 2118.5684 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 0.0342, "high": 0.0342, "low": 0.034, "close": 0.0341, "volume": 68729.0, "close_time": 1766134799999, "quote_volume": 2339.7739, "trades": 12, "taker_buy_base": 11810.0, "taker_buy_quote": 403.1934 }, { "timestamp": 1766134800000, "datetime": "2025-12-19T09:00:00", "open": 0.0341, "high": 0.0341, "low": 0.0339, "close": 0.034, "volume": 21357.0, "close_time": 1766138399999, "quote_volume": 726.3451, "trades": 15, "taker_buy_base": 7253.0, "taker_buy_quote": 247.0911 }, { "timestamp": 1766138400000, "datetime": "2025-12-19T10:00:00", "open": 0.034, "high": 0.034, "low": 0.034, "close": 0.034, "volume": 4521.0, "close_time": 1766141999999, "quote_volume": 153.714, "trades": 5, "taker_buy_base": 1186.0, "taker_buy_quote": 40.324 }, { "timestamp": 1766142000000, "datetime": "2025-12-19T11:00:00", "open": 0.0341, "high": 0.0343, "low": 0.0341, "close": 0.0342, "volume": 52297.0, "close_time": 1766145599999, "quote_volume": 1786.128, "trades": 18, "taker_buy_base": 34631.0, "taker_buy_quote": 1182.4232 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 0.0342, "high": 0.0343, "low": 0.0342, "close": 0.0343, "volume": 25026.0, "close_time": 1766149199999, "quote_volume": 857.4831, "trades": 14, "taker_buy_base": 8634.0, "taker_buy_quote": 296.1462 }, { "timestamp": 1766149200000, "datetime": "2025-12-19T13:00:00", "open": 0.0343, "high": 0.0344, "low": 0.0341, "close": 0.0342, "volume": 173255.0, "close_time": 1766152799999, "quote_volume": 5942.6781, "trades": 38, "taker_buy_base": 144840.0, "taker_buy_quote": 4969.1459 }, { "timestamp": 1766152800000, "datetime": "2025-12-19T14:00:00", "open": 0.0342, "high": 0.0347, "low": 0.0342, "close": 0.0344, "volume": 166860.0, "close_time": 1766156399999, "quote_volume": 5751.3195, "trades": 66, "taker_buy_base": 113494.0, "taker_buy_quote": 3917.3668 }, { "timestamp": 1766156400000, "datetime": "2025-12-19T15:00:00", "open": 0.0344, "high": 0.0352, "low": 0.0344, "close": 0.0347, "volume": 284422.0, "close_time": 1766159999999, "quote_volume": 9874.1984, "trades": 107, "taker_buy_base": 123020.0, "taker_buy_quote": 4279.1333 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 0.0347, "high": 0.0352, "low": 0.0347, "close": 0.035, "volume": 109686.0, "close_time": 1766163599999, "quote_volume": 3839.8316, "trades": 58, "taker_buy_base": 61008.0, "taker_buy_quote": 2138.0293 }, { "timestamp": 1766163600000, "datetime": "2025-12-19T17:00:00", "open": 0.0349, "high": 0.035, "low": 0.0345, "close": 0.0345, "volume": 86129.0, "close_time": 1766167199999, "quote_volume": 2998.3358, "trades": 45, "taker_buy_base": 55044.0, "taker_buy_quote": 1915.6074 }, { "timestamp": 1766167200000, "datetime": "2025-12-19T18:00:00", "open": 0.0345, "high": 0.0349, "low": 0.0345, "close": 0.0349, "volume": 34115.0, "close_time": 1766170799999, "quote_volume": 1185.7333, "trades": 17, "taker_buy_base": 10495.0, "taker_buy_quote": 364.4659 }, { "timestamp": 1766170800000, "datetime": "2025-12-19T19:00:00", "open": 0.035, "high": 0.0358, "low": 0.035, "close": 0.0358, "volume": 57273.0, "close_time": 1766174399999, "quote_volume": 2031.9535, "trades": 28, "taker_buy_base": 31816.0, "taker_buy_quote": 1130.2779 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 0.0359, "high": 0.0361, "low": 0.0357, "close": 0.036, "volume": 89017.0, "close_time": 1766177999999, "quote_volume": 3201.7983, "trades": 70, "taker_buy_base": 36825.0, "taker_buy_quote": 1325.0639 }, { "timestamp": 1766178000000, "datetime": "2025-12-19T21:00:00", "open": 0.036, "high": 0.036, "low": 0.0357, "close": 0.0357, "volume": 30706.0, "close_time": 1766181599999, "quote_volume": 1101.6368, "trades": 14, "taker_buy_base": 9448.0, "taker_buy_quote": 338.7108 }, { "timestamp": 1766181600000, "datetime": "2025-12-19T22:00:00", "open": 0.0358, "high": 0.0359, "low": 0.0357, "close": 0.0359, "volume": 28864.0, "close_time": 1766185199999, "quote_volume": 1033.2556, "trades": 14, "taker_buy_base": 2362.0, "taker_buy_quote": 84.5596 }, { "timestamp": 1766185200000, "datetime": "2025-12-19T23:00:00", "open": 0.0359, "high": 0.036, "low": 0.0358, "close": 0.0359, "volume": 16622.0, "close_time": 1766188799999, "quote_volume": 595.7442, "trades": 12, "taker_buy_base": 1573.0, "taker_buy_quote": 56.4329 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.0359, "high": 0.036, "low": 0.0359, "close": 0.036, "volume": 13062.0, "close_time": 1766192399999, "quote_volume": 469.432, "trades": 6, "taker_buy_base": 8000.0, "taker_buy_quote": 287.4531 }, { "timestamp": 1766192400000, "datetime": "2025-12-20T01:00:00", "open": 0.036, "high": 0.0361, "low": 0.036, "close": 0.036, "volume": 31856.0, "close_time": 1766195999999, "quote_volume": 1148.8882, "trades": 18, "taker_buy_base": 12655.0, "taker_buy_quote": 455.8331 }, { "timestamp": 1766196000000, "datetime": "2025-12-20T02:00:00", "open": 0.0359, "high": 0.0361, "low": 0.0359, "close": 0.036, "volume": 14757.0, "close_time": 1766199599999, "quote_volume": 530.5868, "trades": 11, "taker_buy_base": 10290.0, "taker_buy_quote": 370.2035 }, { "timestamp": 1766199600000, "datetime": "2025-12-20T03:00:00", "open": 0.0359, "high": 0.0363, "low": 0.0359, "close": 0.0362, "volume": 58747.0, "close_time": 1766203199999, "quote_volume": 2128.0124, "trades": 19, "taker_buy_base": 49046.0, "taker_buy_quote": 1777.1646 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 0.0361, "high": 0.0361, "low": 0.0357, "close": 0.0357, "volume": 64506.0, "close_time": 1766206799999, "quote_volume": 2322.1382, "trades": 38, "taker_buy_base": 35434.0, "taker_buy_quote": 1273.8523 }, { "timestamp": 1766206800000, "datetime": "2025-12-20T05:00:00", "open": 0.0357, "high": 0.0359, "low": 0.0357, "close": 0.0358, "volume": 35287.0, "close_time": 1766210399999, "quote_volume": 1263.5044, "trades": 16, "taker_buy_base": 20248.0, "taker_buy_quote": 725.1315 }, { "timestamp": 1766210400000, "datetime": "2025-12-20T06:00:00", "open": 0.0358, "high": 0.0358, "low": 0.0357, "close": 0.0357, "volume": 13507.0, "close_time": 1766213999999, "quote_volume": 483.517, "trades": 5, "taker_buy_base": 8109.0, "taker_buy_quote": 290.3022 }, { "timestamp": 1766214000000, "datetime": "2025-12-20T07:00:00", "open": 0.0358, "high": 0.0363, "low": 0.0358, "close": 0.0363, "volume": 210699.0, "close_time": 1766217599999, "quote_volume": 7604.6592, "trades": 52, "taker_buy_base": 119762.0, "taker_buy_quote": 4320.8671 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 0.0364, "high": 0.0367, "low": 0.0364, "close": 0.0366, "volume": 73947.0, "close_time": 1766221199999, "quote_volume": 2701.9994, "trades": 38, "taker_buy_base": 46998.0, "taker_buy_quote": 1718.3829 }, { "timestamp": 1766221200000, "datetime": "2025-12-20T09:00:00", "open": 0.0367, "high": 0.0367, "low": 0.0361, "close": 0.0362, "volume": 65766.0, "close_time": 1766224799999, "quote_volume": 2392.0846, "trades": 49, "taker_buy_base": 29419.0, "taker_buy_quote": 1073.7681 }, { "timestamp": 1766224800000, "datetime": "2025-12-20T10:00:00", "open": 0.0361, "high": 0.0361, "low": 0.0359, "close": 0.0359, "volume": 15562.0, "close_time": 1766228399999, "quote_volume": 559.9171, "trades": 9, "taker_buy_base": 12834.0, "taker_buy_quote": 461.6894 }, { "timestamp": 1766228400000, "datetime": "2025-12-20T11:00:00", "open": 0.036, "high": 0.0362, "low": 0.036, "close": 0.0362, "volume": 14105.0, "close_time": 1766231999999, "quote_volume": 509.5929, "trades": 7, "taker_buy_base": 6042.0, "taker_buy_quote": 218.2185 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 0.0362, "high": 0.0362, "low": 0.0358, "close": 0.036, "volume": 114894.0, "close_time": 1766235599999, "quote_volume": 4148.9623, "trades": 72, "taker_buy_base": 51483.0, "taker_buy_quote": 1856.1083 }, { "timestamp": 1766235600000, "datetime": "2025-12-20T13:00:00", "open": 0.0361, "high": 0.0361, "low": 0.0357, "close": 0.0359, "volume": 69450.0, "close_time": 1766239199999, "quote_volume": 2494.4148, "trades": 29, "taker_buy_base": 52764.0, "taker_buy_quote": 1896.9529 }, { "timestamp": 1766239200000, "datetime": "2025-12-20T14:00:00", "open": 0.0359, "high": 0.036, "low": 0.0358, "close": 0.036, "volume": 9020.0, "close_time": 1766242799999, "quote_volume": 324.003, "trades": 6, "taker_buy_base": 5062.0, "taker_buy_quote": 181.7258 }, { "timestamp": 1766242800000, "datetime": "2025-12-20T15:00:00", "open": 0.036, "high": 0.036, "low": 0.0358, "close": 0.0359, "volume": 48955.0, "close_time": 1766246399999, "quote_volume": 1758.0652, "trades": 25, "taker_buy_base": 33527.0, "taker_buy_quote": 1203.9227 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 0.0359, "high": 0.036, "low": 0.0358, "close": 0.0359, "volume": 39782.0, "close_time": 1766249999999, "quote_volume": 1428.3311, "trades": 20, "taker_buy_base": 3813.0, "taker_buy_quote": 137.1002 }, { "timestamp": 1766250000000, "datetime": "2025-12-20T17:00:00", "open": 0.0359, "high": 0.036, "low": 0.0359, "close": 0.0359, "volume": 42233.0, "close_time": 1766253599999, "quote_volume": 1517.6806, "trades": 18, "taker_buy_base": 21511.0, "taker_buy_quote": 773.2573 }, { "timestamp": 1766253600000, "datetime": "2025-12-20T18:00:00", "open": 0.0358, "high": 0.0359, "low": 0.0358, "close": 0.0359, "volume": 18088.0, "close_time": 1766257199999, "quote_volume": 647.7896, "trades": 11, "taker_buy_base": 8339.0, "taker_buy_quote": 298.7754 }, { "timestamp": 1766257200000, "datetime": "2025-12-20T19:00:00", "open": 0.0359, "high": 0.0359, "low": 0.0358, "close": 0.0359, "volume": 20776.0, "close_time": 1766260799999, "quote_volume": 744.9286, "trades": 12, "taker_buy_base": 18310.0, "taker_buy_quote": 656.6458 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 0.0359, "high": 0.0359, "low": 0.0358, "close": 0.0359, "volume": 56120.0, "close_time": 1766264399999, "quote_volume": 2014.6675, "trades": 10, "taker_buy_base": 53184.0, "taker_buy_quote": 1909.3056 }, { "timestamp": 1766264400000, "datetime": "2025-12-20T21:00:00", "open": 0.0359, "high": 0.0362, "low": 0.0359, "close": 0.0359, "volume": 105994.0, "close_time": 1766267999999, "quote_volume": 3816.1617, "trades": 38, "taker_buy_base": 38296.0, "taker_buy_quote": 1379.1352 }, { "timestamp": 1766268000000, "datetime": "2025-12-20T22:00:00", "open": 0.0358, "high": 0.036, "low": 0.0358, "close": 0.036, "volume": 8581.0, "close_time": 1766271599999, "quote_volume": 307.6637, "trades": 7, "taker_buy_base": 8581.0, "taker_buy_quote": 307.6637 }, { "timestamp": 1766271600000, "datetime": "2025-12-20T23:00:00", "open": 0.0361, "high": 0.0361, "low": 0.0361, "close": 0.0361, "volume": 2362.0, "close_time": 1766275199999, "quote_volume": 85.2682, "trades": 1, "taker_buy_base": 2362.0, "taker_buy_quote": 85.2682 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.036, "high": 0.036, "low": 0.0359, "close": 0.0359, "volume": 23872.0, "close_time": 1766278799999, "quote_volume": 858.507, "trades": 15, "taker_buy_base": 23022.0, "taker_buy_quote": 827.907 }, { "timestamp": 1766278800000, "datetime": "2025-12-21T01:00:00", "open": 0.0358, "high": 0.0358, "low": 0.0355, "close": 0.0355, "volume": 16469.0, "close_time": 1766282399999, "quote_volume": 586.9985, "trades": 7, "taker_buy_base": 11745.0, "taker_buy_quote": 418.8241 }, { "timestamp": 1766282400000, "datetime": "2025-12-21T02:00:00", "open": 0.0355, "high": 0.0355, "low": 0.0352, "close": 0.0353, "volume": 103002.0, "close_time": 1766285999999, "quote_volume": 3636.001, "trades": 32, "taker_buy_base": 85383.0, "taker_buy_quote": 3014.4923 }, { "timestamp": 1766286000000, "datetime": "2025-12-21T03:00:00", "open": 0.0354, "high": 0.0359, "low": 0.0354, "close": 0.0357, "volume": 89002.0, "close_time": 1766289599999, "quote_volume": 3168.8167, "trades": 60, "taker_buy_base": 44112.0, "taker_buy_quote": 1569.7892 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 0.0357, "high": 0.0357, "low": 0.0356, "close": 0.0356, "volume": 21598.0, "close_time": 1766293199999, "quote_volume": 770.6436, "trades": 14, "taker_buy_base": 19236.0, "taker_buy_quote": 686.5564 }, { "timestamp": 1766293200000, "datetime": "2025-12-21T05:00:00", "open": 0.0356, "high": 0.0357, "low": 0.0355, "close": 0.0357, "volume": 74605.0, "close_time": 1766296799999, "quote_volume": 2654.2242, "trades": 14, "taker_buy_base": 6412.0, "taker_buy_quote": 228.7396 }, { "timestamp": 1766296800000, "datetime": "2025-12-21T06:00:00", "open": 0.0356, "high": 0.0358, "low": 0.0355, "close": 0.0358, "volume": 17508.0, "close_time": 1766300399999, "quote_volume": 625.8975, "trades": 13, "taker_buy_base": 12560.0, "taker_buy_quote": 449.4792 }, { "timestamp": 1766300400000, "datetime": "2025-12-21T07:00:00", "open": 0.0358, "high": 0.036, "low": 0.0358, "close": 0.0359, "volume": 20101.0, "close_time": 1766303999999, "quote_volume": 720.9656, "trades": 10, "taker_buy_base": 19910.0, "taker_buy_quote": 714.1278 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 0.0359, "high": 0.036, "low": 0.0357, "close": 0.0359, "volume": 43636.0, "close_time": 1766307599999, "quote_volume": 1565.5769, "trades": 20, "taker_buy_base": 35002.0, "taker_buy_quote": 1255.8919 }, { "timestamp": 1766307600000, "datetime": "2025-12-21T09:00:00", "open": 0.0357, "high": 0.0358, "low": 0.0356, "close": 0.0357, "volume": 57555.0, "close_time": 1766311199999, "quote_volume": 2055.2402, "trades": 33, "taker_buy_base": 49471.0, "taker_buy_quote": 1766.1866 }, { "timestamp": 1766311200000, "datetime": "2025-12-21T10:00:00", "open": 0.0357, "high": 0.0357, "low": 0.0354, "close": 0.0354, "volume": 7950.0, "close_time": 1766314799999, "quote_volume": 282.4108, "trades": 5, "taker_buy_base": 2362.0, "taker_buy_quote": 83.6148 }, { "timestamp": 1766314800000, "datetime": "2025-12-21T11:00:00", "open": 0.0354, "high": 0.0354, "low": 0.0354, "close": 0.0354, "volume": 0.0, "close_time": 1766318399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 0.0354, "high": 0.0354, "low": 0.0349, "close": 0.0349, "volume": 30369.0, "close_time": 1766321999999, "quote_volume": 1070.4136, "trades": 9, "taker_buy_base": 9256.0, "taker_buy_quote": 326.3768 }, { "timestamp": 1766322000000, "datetime": "2025-12-21T13:00:00", "open": 0.0349, "high": 0.0349, "low": 0.034, "close": 0.0341, "volume": 61838.0, "close_time": 1766325599999, "quote_volume": 2121.6353, "trades": 32, "taker_buy_base": 43227.0, "taker_buy_quote": 1482.5907 }, { "timestamp": 1766325600000, "datetime": "2025-12-21T14:00:00", "open": 0.0341, "high": 0.0344, "low": 0.0341, "close": 0.0342, "volume": 42872.0, "close_time": 1766329199999, "quote_volume": 1467.2207, "trades": 22, "taker_buy_base": 33475.0, "taker_buy_quote": 1145.2405 }, { "timestamp": 1766329200000, "datetime": "2025-12-21T15:00:00", "open": 0.0342, "high": 0.0344, "low": 0.0342, "close": 0.0344, "volume": 68812.0, "close_time": 1766332799999, "quote_volume": 2358.362, "trades": 31, "taker_buy_base": 66450.0, "taker_buy_quote": 2277.5816 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 0.0344, "high": 0.0346, "low": 0.0343, "close": 0.0346, "volume": 34394.0, "close_time": 1766336399999, "quote_volume": 1184.5472, "trades": 19, "taker_buy_base": 26847.0, "taker_buy_quote": 924.458 }, { "timestamp": 1766336400000, "datetime": "2025-12-21T17:00:00", "open": 0.0347, "high": 0.0348, "low": 0.0347, "close": 0.0347, "volume": 17092.0, "close_time": 1766339999999, "quote_volume": 593.387, "trades": 14, "taker_buy_base": 14730.0, "taker_buy_quote": 511.4256 }, { "timestamp": 1766340000000, "datetime": "2025-12-21T18:00:00", "open": 0.0346, "high": 0.0347, "low": 0.0344, "close": 0.0347, "volume": 47525.0, "close_time": 1766343599999, "quote_volume": 1644.9973, "trades": 17, "taker_buy_base": 26950.0, "taker_buy_quote": 932.3306 }, { "timestamp": 1766343600000, "datetime": "2025-12-21T19:00:00", "open": 0.0347, "high": 0.0349, "low": 0.0346, "close": 0.0349, "volume": 117228.0, "close_time": 1766347199999, "quote_volume": 4067.2485, "trades": 66, "taker_buy_base": 51206.0, "taker_buy_quote": 1777.6908 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 0.0348, "high": 0.0348, "low": 0.0347, "close": 0.0347, "volume": 3961.0, "close_time": 1766350799999, "quote_volume": 137.4898, "trades": 4, "taker_buy_base": 3961.0, "taker_buy_quote": 137.4898 }, { "timestamp": 1766350800000, "datetime": "2025-12-21T21:00:00", "open": 0.0347, "high": 0.0348, "low": 0.0344, "close": 0.0344, "volume": 15212.0, "close_time": 1766354399999, "quote_volume": 525.9439, "trades": 14, "taker_buy_base": 15212.0, "taker_buy_quote": 525.9439 }, { "timestamp": 1766354400000, "datetime": "2025-12-21T22:00:00", "open": 0.0347, "high": 0.0352, "low": 0.0347, "close": 0.035, "volume": 18035.0, "close_time": 1766357999999, "quote_volume": 629.3294, "trades": 15, "taker_buy_base": 16096.0, "taker_buy_quote": 561.9942 }, { "timestamp": 1766358000000, "datetime": "2025-12-21T23:00:00", "open": 0.0352, "high": 0.0352, "low": 0.035, "close": 0.035, "volume": 15645.0, "close_time": 1766361599999, "quote_volume": 549.523, "trades": 5, "taker_buy_base": 13283.0, "taker_buy_quote": 466.6168 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.0351, "high": 0.0355, "low": 0.035, "close": 0.0351, "volume": 85141.0, "close_time": 1766365199999, "quote_volume": 2998.0232, "trades": 32, "taker_buy_base": 53349.0, "taker_buy_quote": 1878.3964 }, { "timestamp": 1766365200000, "datetime": "2025-12-22T01:00:00", "open": 0.0349, "high": 0.0351, "low": 0.0348, "close": 0.0348, "volume": 127848.0, "close_time": 1766368799999, "quote_volume": 4470.0415, "trades": 42, "taker_buy_base": 88869.0, "taker_buy_quote": 3104.8349 }, { "timestamp": 1766368800000, "datetime": "2025-12-22T02:00:00", "open": 0.0348, "high": 0.0348, "low": 0.0345, "close": 0.0347, "volume": 122407.0, "close_time": 1766372399999, "quote_volume": 4237.5974, "trades": 53, "taker_buy_base": 44002.0, "taker_buy_quote": 1524.1226 }, { "timestamp": 1766372400000, "datetime": "2025-12-22T03:00:00", "open": 0.0347, "high": 0.0352, "low": 0.0347, "close": 0.0349, "volume": 127604.0, "close_time": 1766375999999, "quote_volume": 4470.8097, "trades": 26, "taker_buy_base": 118156.0, "taker_buy_quote": 4141.3107 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 0.035, "high": 0.0351, "low": 0.0349, "close": 0.035, "volume": 38458.0, "close_time": 1766379599999, "quote_volume": 1346.2487, "trades": 21, "taker_buy_base": 23620.0, "taker_buy_quote": 826.7 }, { "timestamp": 1766379600000, "datetime": "2025-12-22T05:00:00", "open": 0.0351, "high": 0.0352, "low": 0.035, "close": 0.0351, "volume": 81030.0, "close_time": 1766383199999, "quote_volume": 2845.5942, "trades": 45, "taker_buy_base": 38274.0, "taker_buy_quote": 1343.4174 }, { "timestamp": 1766383200000, "datetime": "2025-12-22T06:00:00", "open": 0.035, "high": 0.0352, "low": 0.035, "close": 0.0351, "volume": 100903.0, "close_time": 1766386799999, "quote_volume": 3547.9582, "trades": 32, "taker_buy_base": 45360.0, "taker_buy_quote": 1594.31 }, { "timestamp": 1766386800000, "datetime": "2025-12-22T07:00:00", "open": 0.0351, "high": 0.0351, "low": 0.0351, "close": 0.0351, "volume": 11810.0, "close_time": 1766390399999, "quote_volume": 414.531, "trades": 5, "taker_buy_base": 7086.0, "taker_buy_quote": 248.7186 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 0.0352, "high": 0.0354, "low": 0.0351, "close": 0.0351, "volume": 126270.0, "close_time": 1766393999999, "quote_volume": 4462.7306, "trades": 28, "taker_buy_base": 93691.0, "taker_buy_quote": 3312.8822 }, { "timestamp": 1766394000000, "datetime": "2025-12-22T09:00:00", "open": 0.0351, "high": 0.0351, "low": 0.0351, "close": 0.0351, "volume": 4724.0, "close_time": 1766397599999, "quote_volume": 165.8124, "trades": 3, "taker_buy_base": 2362.0, "taker_buy_quote": 82.9062 }, { "timestamp": 1766397600000, "datetime": "2025-12-22T10:00:00", "open": 0.0349, "high": 0.035, "low": 0.0349, "close": 0.035, "volume": 107771.0, "close_time": 1766401199999, "quote_volume": 3762.5045, "trades": 15, "taker_buy_base": 8502.0, "taker_buy_quote": 297.57 }, { "timestamp": 1766401200000, "datetime": "2025-12-22T11:00:00", "open": 0.035, "high": 0.0353, "low": 0.035, "close": 0.0353, "volume": 21687.0, "close_time": 1766404799999, "quote_volume": 763.5328, "trades": 12, "taker_buy_base": 18896.0, "taker_buy_quote": 665.1392 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 0.0353, "high": 0.0354, "low": 0.0352, "close": 0.0352, "volume": 104471.0, "close_time": 1766408399999, "quote_volume": 3687.0648, "trades": 29, "taker_buy_base": 26952.0, "taker_buy_quote": 950.9332 }, { "timestamp": 1766408400000, "datetime": "2025-12-22T13:00:00", "open": 0.0352, "high": 0.0352, "low": 0.0348, "close": 0.035, "volume": 101599.0, "close_time": 1766411999999, "quote_volume": 3544.3119, "trades": 19, "taker_buy_base": 11810.0, "taker_buy_quote": 414.2948 }, { "timestamp": 1766412000000, "datetime": "2025-12-22T14:00:00", "open": 0.0352, "high": 0.0355, "low": 0.0351, "close": 0.0353, "volume": 22435.0, "close_time": 1766415599999, "quote_volume": 791.2652, "trades": 9, "taker_buy_base": 16746.0, "taker_buy_quote": 591.5813 }, { "timestamp": 1766415600000, "datetime": "2025-12-22T15:00:00", "open": 0.0353, "high": 0.0353, "low": 0.0347, "close": 0.0351, "volume": 81416.0, "close_time": 1766419199999, "quote_volume": 2848.1057, "trades": 39, "taker_buy_base": 40157.0, "taker_buy_quote": 1404.8316 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 0.0351, "high": 0.0351, "low": 0.0349, "close": 0.0349, "volume": 40998.0, "close_time": 1766422799999, "quote_volume": 1436.1601, "trades": 19, "taker_buy_base": 31550.0, "taker_buy_quote": 1105.4801 }, { "timestamp": 1766422800000, "datetime": "2025-12-22T17:00:00", "open": 0.0348, "high": 0.0349, "low": 0.0347, "close": 0.0349, "volume": 48610.0, "close_time": 1766426399999, "quote_volume": 1692.5052, "trades": 23, "taker_buy_base": 16357.0, "taker_buy_quote": 569.6783 }, { "timestamp": 1766426400000, "datetime": "2025-12-22T18:00:00", "open": 0.035, "high": 0.0351, "low": 0.0349, "close": 0.035, "volume": 38622.0, "close_time": 1766429999999, "quote_volume": 1352.2232, "trades": 18, "taker_buy_base": 25109.0, "taker_buy_quote": 879.2874 }, { "timestamp": 1766430000000, "datetime": "2025-12-22T19:00:00", "open": 0.0349, "high": 0.0349, "low": 0.0344, "close": 0.0344, "volume": 112627.0, "close_time": 1766433599999, "quote_volume": 3899.2504, "trades": 51, "taker_buy_base": 34995.0, "taker_buy_quote": 1214.5628 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 0.0344, "high": 0.0345, "low": 0.0341, "close": 0.0342, "volume": 78941.0, "close_time": 1766437199999, "quote_volume": 2705.1882, "trades": 83, "taker_buy_base": 56414.0, "taker_buy_quote": 1933.1106 }, { "timestamp": 1766437200000, "datetime": "2025-12-22T21:00:00", "open": 0.0342, "high": 0.0345, "low": 0.0342, "close": 0.0345, "volume": 88809.0, "close_time": 1766440799999, "quote_volume": 3061.3205, "trades": 36, "taker_buy_base": 81036.0, "taker_buy_quote": 2794.0032 }, { "timestamp": 1766440800000, "datetime": "2025-12-22T22:00:00", "open": 0.0345, "high": 0.0346, "low": 0.0344, "close": 0.0346, "volume": 23097.0, "close_time": 1766444399999, "quote_volume": 796.6725, "trades": 14, "taker_buy_base": 17711.0, "taker_buy_quote": 610.9649 }, { "timestamp": 1766444400000, "datetime": "2025-12-22T23:00:00", "open": 0.0348, "high": 0.0348, "low": 0.0347, "close": 0.0347, "volume": 13066.0, "close_time": 1766447999999, "quote_volume": 453.7346, "trades": 7, "taker_buy_base": 13066.0, "taker_buy_quote": 453.7346 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.0347, "high": 0.035, "low": 0.0346, "close": 0.035, "volume": 14898.0, "close_time": 1766451599999, "quote_volume": 519.0873, "trades": 12, "taker_buy_base": 4724.0, "taker_buy_quote": 164.8676 }, { "timestamp": 1766451600000, "datetime": "2025-12-23T01:00:00", "open": 0.0349, "high": 0.0349, "low": 0.0347, "close": 0.0348, "volume": 24173.0, "close_time": 1766455199999, "quote_volume": 841.4187, "trades": 12, "taker_buy_base": 14172.0, "taker_buy_quote": 493.4218 }, { "timestamp": 1766455200000, "datetime": "2025-12-23T02:00:00", "open": 0.0349, "high": 0.0349, "low": 0.0346, "close": 0.0346, "volume": 77420.0, "close_time": 1766458799999, "quote_volume": 2698.9276, "trades": 49, "taker_buy_base": 32727.0, "taker_buy_quote": 1141.2275 }, { "timestamp": 1766458800000, "datetime": "2025-12-23T03:00:00", "open": 0.0346, "high": 0.0347, "low": 0.0345, "close": 0.0347, "volume": 18896.0, "close_time": 1766462399999, "quote_volume": 653.3292, "trades": 8, "taker_buy_base": 7086.0, "taker_buy_quote": 245.4118 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 0.0345, "high": 0.0345, "low": 0.0345, "close": 0.0345, "volume": 12527.0, "close_time": 1766465999999, "quote_volume": 432.1815, "trades": 12, "taker_buy_base": 9448.0, "taker_buy_quote": 325.956 }, { "timestamp": 1766466000000, "datetime": "2025-12-23T05:00:00", "open": 0.0344, "high": 0.0344, "low": 0.0342, "close": 0.0342, "volume": 37940.0, "close_time": 1766469599999, "quote_volume": 1298.8306, "trades": 14, "taker_buy_base": 13499.0, "taker_buy_quote": 462.3744 }, { "timestamp": 1766469600000, "datetime": "2025-12-23T06:00:00", "open": 0.0342, "high": 0.0343, "low": 0.0341, "close": 0.0342, "volume": 26994.0, "close_time": 1766473199999, "quote_volume": 922.9585, "trades": 15, "taker_buy_base": 10241.0, "taker_buy_quote": 350.2421 }, { "timestamp": 1766473200000, "datetime": "2025-12-23T07:00:00", "open": 0.0342, "high": 0.0342, "low": 0.0342, "close": 0.0342, "volume": 7088.0, "close_time": 1766476799999, "quote_volume": 242.4096, "trades": 2, "taker_buy_base": 4726.0, "taker_buy_quote": 161.6292 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 0.0342, "high": 0.0343, "low": 0.034, "close": 0.034, "volume": 178829.0, "close_time": 1766480399999, "quote_volume": 6133.0049, "trades": 13, "taker_buy_base": 71880.0, "taker_buy_quote": 2464.9969 }, { "timestamp": 1766480400000, "datetime": "2025-12-23T09:00:00", "open": 0.034, "high": 0.0341, "low": 0.0339, "close": 0.0341, "volume": 54034.0, "close_time": 1766483999999, "quote_volume": 1837.9029, "trades": 23, "taker_buy_base": 29599.0, "taker_buy_quote": 1006.895 }, { "timestamp": 1766484000000, "datetime": "2025-12-23T10:00:00", "open": 0.0343, "high": 0.0343, "low": 0.0342, "close": 0.0342, "volume": 4983.0, "close_time": 1766487599999, "quote_volume": 170.6807, "trades": 3, "taker_buy_base": 2362.0, "taker_buy_quote": 81.0166 }, { "timestamp": 1766487600000, "datetime": "2025-12-23T11:00:00", "open": 0.0343, "high": 0.0344, "low": 0.0343, "close": 0.0344, "volume": 17236.0, "close_time": 1766491199999, "quote_volume": 592.6254, "trades": 11, "taker_buy_base": 7220.0, "taker_buy_quote": 248.1318 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 0.0343, "high": 0.0343, "low": 0.0341, "close": 0.0342, "volume": 18112.0, "close_time": 1766494799999, "quote_volume": 619.4144, "trades": 11, "taker_buy_base": 1172.0, "taker_buy_quote": 40.0584 }, { "timestamp": 1766494800000, "datetime": "2025-12-23T13:00:00", "open": 0.0343, "high": 0.0343, "low": 0.034, "close": 0.034, "volume": 36505.0, "close_time": 1766498399999, "quote_volume": 1245.2965, "trades": 20, "taker_buy_base": 18263.0, "taker_buy_quote": 623.3741 }, { "timestamp": 1766498400000, "datetime": "2025-12-23T14:00:00", "open": 0.034, "high": 0.0342, "low": 0.0338, "close": 0.0338, "volume": 69413.0, "close_time": 1766501999999, "quote_volume": 2363.6915, "trades": 36, "taker_buy_base": 15956.0, "taker_buy_quote": 541.4386 }, { "timestamp": 1766502000000, "datetime": "2025-12-23T15:00:00", "open": 0.034, "high": 0.0341, "low": 0.034, "close": 0.0341, "volume": 25474.0, "close_time": 1766505599999, "quote_volume": 868.561, "trades": 2, "taker_buy_base": 24450.0, "taker_buy_quote": 833.745 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 0.0342, "high": 0.0344, "low": 0.0342, "close": 0.0344, "volume": 1941.0, "close_time": 1766509199999, "quote_volume": 66.4698, "trades": 2, "taker_buy_base": 1503.0, "taker_buy_quote": 51.4026 }, { "timestamp": 1766509200000, "datetime": "2025-12-23T17:00:00", "open": 0.0347, "high": 0.0348, "low": 0.0343, "close": 0.0343, "volume": 44433.0, "close_time": 1766512799999, "quote_volume": 1539.2415, "trades": 22, "taker_buy_base": 14497.0, "taker_buy_quote": 503.5508 }, { "timestamp": 1766512800000, "datetime": "2025-12-23T18:00:00", "open": 0.0344, "high": 0.0352, "low": 0.0344, "close": 0.0351, "volume": 81156.0, "close_time": 1766516399999, "quote_volume": 2828.4244, "trades": 30, "taker_buy_base": 50108.0, "taker_buy_quote": 1748.5904 }, { "timestamp": 1766516400000, "datetime": "2025-12-23T19:00:00", "open": 0.0352, "high": 0.0355, "low": 0.0352, "close": 0.0355, "volume": 143236.0, "close_time": 1766519999999, "quote_volume": 5056.0375, "trades": 45, "taker_buy_base": 110849.0, "taker_buy_quote": 3914.5979 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 0.0354, "high": 0.0356, "low": 0.0352, "close": 0.0352, "volume": 64959.0, "close_time": 1766523599999, "quote_volume": 2298.5876, "trades": 32, "taker_buy_base": 19983.0, "taker_buy_quote": 707.3647 }, { "timestamp": 1766523600000, "datetime": "2025-12-23T21:00:00", "open": 0.0352, "high": 0.0352, "low": 0.0351, "close": 0.0351, "volume": 10538.0, "close_time": 1766527199999, "quote_volume": 370.3562, "trades": 5, "taker_buy_base": 2844.0, "taker_buy_quote": 99.8244 }, { "timestamp": 1766527200000, "datetime": "2025-12-23T22:00:00", "open": 0.0351, "high": 0.0351, "low": 0.0349, "close": 0.0349, "volume": 2704.0, "close_time": 1766530799999, "quote_volume": 94.842, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1766530800000, "datetime": "2025-12-23T23:00:00", "open": 0.035, "high": 0.035, "low": 0.035, "close": 0.035, "volume": 5215.0, "close_time": 1766534399999, "quote_volume": 182.525, "trades": 2, "taker_buy_base": 2853.0, "taker_buy_quote": 99.855 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.0351, "high": 0.0351, "low": 0.035, "close": 0.0351, "volume": 24160.0, "close_time": 1766537999999, "quote_volume": 847.419, "trades": 16, "taker_buy_base": 9448.0, "taker_buy_quote": 331.6248 }, { "timestamp": 1766538000000, "datetime": "2025-12-24T01:00:00", "open": 0.0352, "high": 0.0353, "low": 0.0349, "close": 0.0349, "volume": 24102.0, "close_time": 1766541599999, "quote_volume": 845.744, "trades": 10, "taker_buy_base": 4724.0, "taker_buy_quote": 165.5762 }, { "timestamp": 1766541600000, "datetime": "2025-12-24T02:00:00", "open": 0.0347, "high": 0.0348, "low": 0.0346, "close": 0.0346, "volume": 55514.0, "close_time": 1766545199999, "quote_volume": 1924.4157, "trades": 30, "taker_buy_base": 22232.0, "taker_buy_quote": 771.0514 }, { "timestamp": 1766545200000, "datetime": "2025-12-24T03:00:00", "open": 0.0345, "high": 0.0349, "low": 0.0342, "close": 0.0349, "volume": 134066.0, "close_time": 1766548799999, "quote_volume": 4613.9083, "trades": 32, "taker_buy_base": 22777.0, "taker_buy_quote": 788.4479 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 0.0349, "high": 0.0351, "low": 0.0345, "close": 0.0345, "volume": 53736.0, "close_time": 1766552399999, "quote_volume": 1869.0638, "trades": 31, "taker_buy_base": 32889.0, "taker_buy_quote": 1144.7536 }, { "timestamp": 1766552400000, "datetime": "2025-12-24T05:00:00", "open": 0.0344, "high": 0.0344, "low": 0.0339, "close": 0.034, "volume": 71077.0, "close_time": 1766555999999, "quote_volume": 2430.0036, "trades": 35, "taker_buy_base": 48722.0, "taker_buy_quote": 1665.2162 }, { "timestamp": 1766556000000, "datetime": "2025-12-24T06:00:00", "open": 0.034, "high": 0.0344, "low": 0.0339, "close": 0.0343, "volume": 29871.0, "close_time": 1766559599999, "quote_volume": 1018.8342, "trades": 18, "taker_buy_base": 27797.0, "taker_buy_quote": 948.4048 }, { "timestamp": 1766559600000, "datetime": "2025-12-24T07:00:00", "open": 0.0343, "high": 0.0343, "low": 0.0341, "close": 0.0342, "volume": 86916.0, "close_time": 1766563199999, "quote_volume": 2979.8284, "trades": 46, "taker_buy_base": 71478.0, "taker_buy_quote": 2450.8717 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 0.0341, "high": 0.0344, "low": 0.0341, "close": 0.0341, "volume": 39499.0, "close_time": 1766566799999, "quote_volume": 1349.2612, "trades": 22, "taker_buy_base": 20022.0, "taker_buy_quote": 684.2214 }, { "timestamp": 1766566800000, "datetime": "2025-12-24T09:00:00", "open": 0.0341, "high": 0.0341, "low": 0.0341, "close": 0.0341, "volume": 14479.0, "close_time": 1766570399999, "quote_volume": 493.7339, "trades": 6, "taker_buy_base": 14479.0, "taker_buy_quote": 493.7339 }, { "timestamp": 1766570400000, "datetime": "2025-12-24T10:00:00", "open": 0.034, "high": 0.0341, "low": 0.034, "close": 0.0341, "volume": 170469.0, "close_time": 1766573999999, "quote_volume": 5812.6818, "trades": 32, "taker_buy_base": 61496.0, "taker_buy_quote": 2096.7208 }, { "timestamp": 1766574000000, "datetime": "2025-12-24T11:00:00", "open": 0.0341, "high": 0.0343, "low": 0.0341, "close": 0.0343, "volume": 10814.0, "close_time": 1766577599999, "quote_volume": 369.2038, "trades": 6, "taker_buy_base": 2232.0, "taker_buy_quote": 76.5576 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 0.0343, "high": 0.0345, "low": 0.0342, "close": 0.0344, "volume": 244156.0, "close_time": 1766581199999, "quote_volume": 8371.0426, "trades": 126, "taker_buy_base": 158481.0, "taker_buy_quote": 5432.6829 }, { "timestamp": 1766581200000, "datetime": "2025-12-24T13:00:00", "open": 0.0344, "high": 0.0344, "low": 0.0342, "close": 0.0344, "volume": 105567.0, "close_time": 1766584799999, "quote_volume": 3620.8544, "trades": 78, "taker_buy_base": 95792.0, "taker_buy_quote": 3285.3617 }, { "timestamp": 1766584800000, "datetime": "2025-12-24T14:00:00", "open": 0.0343, "high": 0.0345, "low": 0.034, "close": 0.0344, "volume": 83566.0, "close_time": 1766588399999, "quote_volume": 2861.5745, "trades": 42, "taker_buy_base": 73215.0, "taker_buy_quote": 2507.9486 }, { "timestamp": 1766588400000, "datetime": "2025-12-24T15:00:00", "open": 0.0345, "high": 0.0349, "low": 0.0345, "close": 0.0347, "volume": 295343.0, "close_time": 1766591999999, "quote_volume": 10251.4336, "trades": 127, "taker_buy_base": 194934.0, "taker_buy_quote": 6768.3127 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 0.0348, "high": 0.0349, "low": 0.0345, "close": 0.0347, "volume": 109073.0, "close_time": 1766595599999, "quote_volume": 3781.5371, "trades": 46, "taker_buy_base": 75823.0, "taker_buy_quote": 2629.5457 }, { "timestamp": 1766595600000, "datetime": "2025-12-24T17:00:00", "open": 0.0348, "high": 0.0348, "low": 0.0346, "close": 0.0346, "volume": 26442.0, "close_time": 1766599199999, "quote_volume": 918.4257, "trades": 14, "taker_buy_base": 9448.0, "taker_buy_quote": 328.0818 }, { "timestamp": 1766599200000, "datetime": "2025-12-24T18:00:00", "open": 0.0346, "high": 0.0347, "low": 0.0346, "close": 0.0347, "volume": 13865.0, "close_time": 1766602799999, "quote_volume": 481.0951, "trades": 7, "taker_buy_base": 8413.0, "taker_buy_quote": 291.9311 }, { "timestamp": 1766602800000, "datetime": "2025-12-24T19:00:00", "open": 0.0346, "high": 0.0348, "low": 0.0346, "close": 0.0348, "volume": 35045.0, "close_time": 1766606399999, "quote_volume": 1215.6144, "trades": 19, "taker_buy_base": 14128.0, "taker_buy_quote": 490.2416 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 0.0349, "high": 0.035, "low": 0.0348, "close": 0.0348, "volume": 44466.0, "close_time": 1766609999999, "quote_volume": 1551.1958, "trades": 34, "taker_buy_base": 8494.0, "taker_buy_quote": 296.8176 }, { "timestamp": 1766610000000, "datetime": "2025-12-24T21:00:00", "open": 0.0349, "high": 0.035, "low": 0.0349, "close": 0.035, "volume": 18650.0, "close_time": 1766613599999, "quote_volume": 652.7056, "trades": 11, "taker_buy_base": 15844.0, "taker_buy_quote": 554.54 }, { "timestamp": 1766613600000, "datetime": "2025-12-24T22:00:00", "open": 0.0349, "high": 0.0351, "low": 0.0349, "close": 0.0351, "volume": 21396.0, "close_time": 1766617199999, "quote_volume": 748.9996, "trades": 5, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1766617200000, "datetime": "2025-12-24T23:00:00", "open": 0.0352, "high": 0.0352, "low": 0.035, "close": 0.035, "volume": 44675.0, "close_time": 1766620799999, "quote_volume": 1566.059, "trades": 20, "taker_buy_base": 21275.0, "taker_buy_quote": 746.8058 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.0351, "high": 0.0351, "low": 0.035, "close": 0.035, "volume": 30115.0, "close_time": 1766624399999, "quote_volume": 1056.8003, "trades": 8, "taker_buy_base": 9008.0, "taker_buy_quote": 316.1808 }, { "timestamp": 1766624400000, "datetime": "2025-12-25T01:00:00", "open": 0.0351, "high": 0.0351, "low": 0.0351, "close": 0.0351, "volume": 3288.0, "close_time": 1766627999999, "quote_volume": 115.4088, "trades": 3, "taker_buy_base": 2362.0, "taker_buy_quote": 82.9062 }, { "timestamp": 1766628000000, "datetime": "2025-12-25T02:00:00", "open": 0.0351, "high": 0.0354, "low": 0.0351, "close": 0.0354, "volume": 11980.0, "close_time": 1766631599999, "quote_volume": 423.2531, "trades": 10, "taker_buy_base": 7577.0, "taker_buy_quote": 267.9405 }, { "timestamp": 1766631600000, "datetime": "2025-12-25T03:00:00", "open": 0.0354, "high": 0.0354, "low": 0.0353, "close": 0.0353, "volume": 10142.0, "close_time": 1766635199999, "quote_volume": 358.2714, "trades": 4, "taker_buy_base": 7554.0, "taker_buy_quote": 266.8924 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 0.0354, "high": 0.0354, "low": 0.0354, "close": 0.0354, "volume": 15562.0, "close_time": 1766638799999, "quote_volume": 550.8948, "trades": 7, "taker_buy_base": 8010.0, "taker_buy_quote": 283.554 }, { "timestamp": 1766638800000, "datetime": "2025-12-25T05:00:00", "open": 0.0354, "high": 0.0354, "low": 0.0353, "close": 0.0354, "volume": 13767.0, "close_time": 1766642399999, "quote_volume": 487.1156, "trades": 5, "taker_buy_base": 5190.0, "taker_buy_quote": 183.4898 }, { "timestamp": 1766642400000, "datetime": "2025-12-25T06:00:00", "open": 0.0354, "high": 0.0354, "low": 0.0354, "close": 0.0354, "volume": 0.0, "close_time": 1766645999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1766646000000, "datetime": "2025-12-25T07:00:00", "open": 0.0355, "high": 0.0359, "low": 0.0354, "close": 0.0359, "volume": 29687.0, "close_time": 1766649599999, "quote_volume": 1060.1191, "trades": 38, "taker_buy_base": 13040.0, "taker_buy_quote": 465.674 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 0.036, "high": 0.0361, "low": 0.0357, "close": 0.0357, "volume": 136023.0, "close_time": 1766653199999, "quote_volume": 4884.4932, "trades": 91, "taker_buy_base": 34029.0, "taker_buy_quote": 1221.3164 }, { "timestamp": 1766653200000, "datetime": "2025-12-25T09:00:00", "open": 0.0357, "high": 0.0357, "low": 0.0355, "close": 0.0355, "volume": 44673.0, "close_time": 1766656799999, "quote_volume": 1589.848, "trades": 21, "taker_buy_base": 22319.0, "taker_buy_quote": 794.8094 }, { "timestamp": 1766656800000, "datetime": "2025-12-25T10:00:00", "open": 0.0355, "high": 0.0355, "low": 0.035, "close": 0.0353, "volume": 129393.0, "close_time": 1766660399999, "quote_volume": 4554.5285, "trades": 30, "taker_buy_base": 24980.0, "taker_buy_quote": 883.4932 }, { "timestamp": 1766660400000, "datetime": "2025-12-25T11:00:00", "open": 0.0354, "high": 0.0355, "low": 0.0354, "close": 0.0354, "volume": 23324.0, "close_time": 1766663999999, "quote_volume": 825.9058, "trades": 9, "taker_buy_base": 20962.0, "taker_buy_quote": 742.291 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 0.0353, "high": 0.0353, "low": 0.0353, "close": 0.0353, "volume": 2612.0, "close_time": 1766667599999, "quote_volume": 92.2036, "trades": 2, "taker_buy_base": 2362.0, "taker_buy_quote": 83.3786 }, { "timestamp": 1766667600000, "datetime": "2025-12-25T13:00:00", "open": 0.0354, "high": 0.0354, "low": 0.0351, "close": 0.0352, "volume": 48264.0, "close_time": 1766671199999, "quote_volume": 1702.0078, "trades": 22, "taker_buy_base": 21220.0, "taker_buy_quote": 748.4544 }, { "timestamp": 1766671200000, "datetime": "2025-12-25T14:00:00", "open": 0.0352, "high": 0.0354, "low": 0.0351, "close": 0.0353, "volume": 62562.0, "close_time": 1766674799999, "quote_volume": 2206.7458, "trades": 25, "taker_buy_base": 41406.0, "taker_buy_quote": 1461.8759 }, { "timestamp": 1766674800000, "datetime": "2025-12-25T15:00:00", "open": 0.0353, "high": 0.0356, "low": 0.0353, "close": 0.0355, "volume": 103340.0, "close_time": 1766678399999, "quote_volume": 3666.5728, "trades": 40, "taker_buy_base": 67684.0, "taker_buy_quote": 2400.5614 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 0.0355, "high": 0.0357, "low": 0.0354, "close": 0.0354, "volume": 142721.0, "close_time": 1766681999999, "quote_volume": 5081.1028, "trades": 33, "taker_buy_base": 110993.0, "taker_buy_quote": 3950.3028 }, { "timestamp": 1766682000000, "datetime": "2025-12-25T17:00:00", "open": 0.0354, "high": 0.0354, "low": 0.0354, "close": 0.0354, "volume": 19702.0, "close_time": 1766685599999, "quote_volume": 697.4508, "trades": 8, "taker_buy_base": 11810.0, "taker_buy_quote": 418.074 }, { "timestamp": 1766685600000, "datetime": "2025-12-25T18:00:00", "open": 0.0356, "high": 0.0358, "low": 0.0356, "close": 0.0358, "volume": 18759.0, "close_time": 1766689199999, "quote_volume": 670.3938, "trades": 12, "taker_buy_base": 9569.0, "taker_buy_quote": 341.4436 }, { "timestamp": 1766689200000, "datetime": "2025-12-25T19:00:00", "open": 0.0357, "high": 0.0358, "low": 0.0356, "close": 0.0357, "volume": 26502.0, "close_time": 1766692799999, "quote_volume": 946.9121, "trades": 13, "taker_buy_base": 2362.0, "taker_buy_quote": 84.5596 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 0.0357, "high": 0.0357, "low": 0.0353, "close": 0.0354, "volume": 74270.0, "close_time": 1766696399999, "quote_volume": 2633.5477, "trades": 33, "taker_buy_base": 43797.0, "taker_buy_quote": 1552.1789 }, { "timestamp": 1766696400000, "datetime": "2025-12-25T21:00:00", "open": 0.0354, "high": 0.0354, "low": 0.0353, "close": 0.0353, "volume": 26197.0, "close_time": 1766699999999, "quote_volume": 926.2185, "trades": 13, "taker_buy_base": 9191.0, "taker_buy_quote": 324.6785 }, { "timestamp": 1766700000000, "datetime": "2025-12-25T22:00:00", "open": 0.0352, "high": 0.0352, "low": 0.0342, "close": 0.0344, "volume": 167413.0, "close_time": 1766703599999, "quote_volume": 5778.1207, "trades": 28, "taker_buy_base": 37387.0, "taker_buy_quote": 1297.5273 }, { "timestamp": 1766703600000, "datetime": "2025-12-25T23:00:00", "open": 0.0344, "high": 0.0346, "low": 0.0341, "close": 0.0341, "volume": 146779.0, "close_time": 1766707199999, "quote_volume": 5032.6791, "trades": 61, "taker_buy_base": 85234.0, "taker_buy_quote": 2919.2756 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.034, "high": 0.0341, "low": 0.0339, "close": 0.0339, "volume": 75718.0, "close_time": 1766710799999, "quote_volume": 2571.7104, "trades": 38, "taker_buy_base": 43443.0, "taker_buy_quote": 1475.4091 }, { "timestamp": 1766710800000, "datetime": "2025-12-26T01:00:00", "open": 0.0339, "high": 0.0342, "low": 0.0339, "close": 0.0342, "volume": 49118.0, "close_time": 1766714399999, "quote_volume": 1669.4463, "trades": 26, "taker_buy_base": 25496.0, "taker_buy_quote": 867.5383 }, { "timestamp": 1766714400000, "datetime": "2025-12-26T02:00:00", "open": 0.0342, "high": 0.0351, "low": 0.0342, "close": 0.0349, "volume": 124065.0, "close_time": 1766717999999, "quote_volume": 4322.0557, "trades": 61, "taker_buy_base": 32952.0, "taker_buy_quote": 1145.143 }, { "timestamp": 1766718000000, "datetime": "2025-12-26T03:00:00", "open": 0.0347, "high": 0.0347, "low": 0.0347, "close": 0.0347, "volume": 14123.0, "close_time": 1766721599999, "quote_volume": 490.0681, "trades": 11, "taker_buy_base": 9124.0, "taker_buy_quote": 316.6028 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 0.0346, "high": 0.0348, "low": 0.0346, "close": 0.0348, "volume": 4548.0, "close_time": 1766725199999, "quote_volume": 157.8086, "trades": 3, "taker_buy_base": 1666.0, "taker_buy_quote": 57.9768 }, { "timestamp": 1766725200000, "datetime": "2025-12-26T05:00:00", "open": 0.0347, "high": 0.0347, "low": 0.0347, "close": 0.0347, "volume": 182.0, "close_time": 1766728799999, "quote_volume": 6.3154, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1766728800000, "datetime": "2025-12-26T06:00:00", "open": 0.0349, "high": 0.0349, "low": 0.0349, "close": 0.0349, "volume": 16764.0, "close_time": 1766732399999, "quote_volume": 585.0636, "trades": 7, "taker_buy_base": 8607.0, "taker_buy_quote": 300.3843 }, { "timestamp": 1766732400000, "datetime": "2025-12-26T07:00:00", "open": 0.0348, "high": 0.0349, "low": 0.0346, "close": 0.0346, "volume": 720.0, "close_time": 1766735999999, "quote_volume": 25.0338, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 0.0346, "high": 0.0347, "low": 0.0346, "close": 0.0346, "volume": 31318.0, "close_time": 1766739599999, "quote_volume": 1085.0107, "trades": 13, "taker_buy_base": 11864.0, "taker_buy_quote": 410.7306 }, { "timestamp": 1766739600000, "datetime": "2025-12-26T09:00:00", "open": 0.0349, "high": 0.0349, "low": 0.0349, "close": 0.0349, "volume": 4724.0, "close_time": 1766743199999, "quote_volume": 164.8676, "trades": 2, "taker_buy_base": 2362.0, "taker_buy_quote": 82.4338 }, { "timestamp": 1766743200000, "datetime": "2025-12-26T10:00:00", "open": 0.0348, "high": 0.0348, "low": 0.0348, "close": 0.0348, "volume": 10928.0, "close_time": 1766746799999, "quote_volume": 380.2944, "trades": 5, "taker_buy_base": 3027.0, "taker_buy_quote": 105.3396 }, { "timestamp": 1766746800000, "datetime": "2025-12-26T11:00:00", "open": 0.0348, "high": 0.035, "low": 0.0347, "close": 0.0349, "volume": 150583.0, "close_time": 1766750399999, "quote_volume": 5256.2695, "trades": 23, "taker_buy_base": 129438.0, "taker_buy_quote": 4520.9513 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 0.035, "high": 0.0351, "low": 0.035, "close": 0.0351, "volume": 21343.0, "close_time": 1766753999999, "quote_volume": 748.6669, "trades": 5, "taker_buy_base": 16619.0, "taker_buy_quote": 583.3269 }, { "timestamp": 1766754000000, "datetime": "2025-12-26T13:00:00", "open": 0.035, "high": 0.035, "low": 0.035, "close": 0.035, "volume": 20825.0, "close_time": 1766757599999, "quote_volume": 728.875, "trades": 9, "taker_buy_base": 16193.0, "taker_buy_quote": 566.755 }, { "timestamp": 1766757600000, "datetime": "2025-12-26T14:00:00", "open": 0.035, "high": 0.0351, "low": 0.0345, "close": 0.0347, "volume": 158295.0, "close_time": 1766761199999, "quote_volume": 5517.9101, "trades": 66, "taker_buy_base": 74394.0, "taker_buy_quote": 2593.5311 }, { "timestamp": 1766761200000, "datetime": "2025-12-26T15:00:00", "open": 0.0346, "high": 0.0347, "low": 0.0344, "close": 0.0346, "volume": 209435.0, "close_time": 1766764799999, "quote_volume": 7221.899, "trades": 104, "taker_buy_base": 89803.0, "taker_buy_quote": 3097.5362 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 0.0347, "high": 0.0347, "low": 0.0344, "close": 0.0344, "volume": 27275.0, "close_time": 1766768399999, "quote_volume": 942.9583, "trades": 14, "taker_buy_base": 7086.0, "taker_buy_quote": 245.8842 }, { "timestamp": 1766768400000, "datetime": "2025-12-26T17:00:00", "open": 0.0345, "high": 0.0348, "low": 0.0344, "close": 0.0348, "volume": 22085.0, "close_time": 1766771999999, "quote_volume": 765.2302, "trades": 10, "taker_buy_base": 6989.0, "taker_buy_quote": 242.3442 }, { "timestamp": 1766772000000, "datetime": "2025-12-26T18:00:00", "open": 0.0349, "high": 0.0349, "low": 0.0349, "close": 0.0349, "volume": 1526.0, "close_time": 1766775599999, "quote_volume": 53.2574, "trades": 3, "taker_buy_base": 1526.0, "taker_buy_quote": 53.2574 }, { "timestamp": 1766775600000, "datetime": "2025-12-26T19:00:00", "open": 0.0349, "high": 0.035, "low": 0.0348, "close": 0.035, "volume": 59283.0, "close_time": 1766779199999, "quote_volume": 2064.3989, "trades": 7, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 0.0353, "high": 0.0353, "low": 0.0351, "close": 0.0353, "volume": 81009.0, "close_time": 1766782799999, "quote_volume": 2858.7034, "trades": 16, "taker_buy_base": 77237.0, "taker_buy_quote": 2725.9462 }, { "timestamp": 1766782800000, "datetime": "2025-12-26T21:00:00", "open": 0.0351, "high": 0.0351, "low": 0.035, "close": 0.0351, "volume": 13491.0, "close_time": 1766786399999, "quote_volume": 473.492, "trades": 6, "taker_buy_base": 10880.0, "taker_buy_quote": 381.888 }, { "timestamp": 1766786400000, "datetime": "2025-12-26T22:00:00", "open": 0.0351, "high": 0.0353, "low": 0.0351, "close": 0.0351, "volume": 30151.0, "close_time": 1766789999999, "quote_volume": 1061.0401, "trades": 14, "taker_buy_base": 9246.0, "taker_buy_quote": 325.2816 }, { "timestamp": 1766790000000, "datetime": "2025-12-26T23:00:00", "open": 0.0354, "high": 0.0355, "low": 0.0354, "close": 0.0354, "volume": 18321.0, "close_time": 1766793599999, "quote_volume": 648.581, "trades": 13, "taker_buy_base": 4900.0, "taker_buy_quote": 173.4776 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.0354, "high": 0.0354, "low": 0.0351, "close": 0.0351, "volume": 19936.0, "close_time": 1766797199999, "quote_volume": 701.5878, "trades": 12, "taker_buy_base": 18272.0, "taker_buy_quote": 642.7212 }, { "timestamp": 1766797200000, "datetime": "2025-12-27T01:00:00", "open": 0.0351, "high": 0.0352, "low": 0.0351, "close": 0.0352, "volume": 15087.0, "close_time": 1766800799999, "quote_volume": 530.2864, "trades": 8, "taker_buy_base": 9639.0, "taker_buy_quote": 339.0375 }, { "timestamp": 1766800800000, "datetime": "2025-12-27T02:00:00", "open": 0.0354, "high": 0.0354, "low": 0.0353, "close": 0.0353, "volume": 5566.0, "close_time": 1766804399999, "quote_volume": 196.9097, "trades": 5, "taker_buy_base": 2593.0, "taker_buy_quote": 91.7922 }, { "timestamp": 1766804400000, "datetime": "2025-12-27T03:00:00", "open": 0.0356, "high": 0.0356, "low": 0.0356, "close": 0.0356, "volume": 1314.0, "close_time": 1766807999999, "quote_volume": 46.7784, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 0.0357, "high": 0.0357, "low": 0.0356, "close": 0.0357, "volume": 71946.0, "close_time": 1766811599999, "quote_volume": 2567.9555, "trades": 8, "taker_buy_base": 10971.0, "taker_buy_quote": 391.148 }, { "timestamp": 1766811600000, "datetime": "2025-12-27T05:00:00", "open": 0.0356, "high": 0.0357, "low": 0.0356, "close": 0.0357, "volume": 8879.0, "close_time": 1766815199999, "quote_volume": 316.6686, "trades": 7, "taker_buy_base": 7521.0, "taker_buy_quote": 268.2635 }, { "timestamp": 1766815200000, "datetime": "2025-12-27T06:00:00", "open": 0.0357, "high": 0.0357, "low": 0.0357, "close": 0.0357, "volume": 68271.0, "close_time": 1766818799999, "quote_volume": 2437.2747, "trades": 18, "taker_buy_base": 7086.0, "taker_buy_quote": 252.9702 }, { "timestamp": 1766818800000, "datetime": "2025-12-27T07:00:00", "open": 0.0359, "high": 0.0367, "low": 0.0359, "close": 0.0367, "volume": 155177.0, "close_time": 1766822399999, "quote_volume": 5616.6422, "trades": 39, "taker_buy_base": 110840.0, "taker_buy_quote": 4014.425 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 0.0367, "high": 0.0369, "low": 0.0363, "close": 0.0363, "volume": 391974.0, "close_time": 1766825999999, "quote_volume": 14341.6696, "trades": 74, "taker_buy_base": 208070.0, "taker_buy_quote": 7627.7503 }, { "timestamp": 1766826000000, "datetime": "2025-12-27T09:00:00", "open": 0.0363, "high": 0.0363, "low": 0.0361, "close": 0.0362, "volume": 95356.0, "close_time": 1766829599999, "quote_volume": 3453.5785, "trades": 24, "taker_buy_base": 15758.0, "taker_buy_quote": 571.5026 }, { "timestamp": 1766829600000, "datetime": "2025-12-27T10:00:00", "open": 0.0361, "high": 0.0366, "low": 0.0361, "close": 0.0366, "volume": 228162.0, "close_time": 1766833199999, "quote_volume": 8265.8468, "trades": 53, "taker_buy_base": 178551.0, "taker_buy_quote": 6464.9557 }, { "timestamp": 1766833200000, "datetime": "2025-12-27T11:00:00", "open": 0.0366, "high": 0.038, "low": 0.0365, "close": 0.0379, "volume": 816520.0, "close_time": 1766836799999, "quote_volume": 30449.0318, "trades": 176, "taker_buy_base": 426588.0, "taker_buy_quote": 15921.1897 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 0.038, "high": 0.0384, "low": 0.0373, "close": 0.0375, "volume": 832034.0, "close_time": 1766840399999, "quote_volume": 31438.1711, "trades": 175, "taker_buy_base": 355890.0, "taker_buy_quote": 13424.3496 }, { "timestamp": 1766840400000, "datetime": "2025-12-27T13:00:00", "open": 0.0375, "high": 0.0376, "low": 0.0369, "close": 0.0374, "volume": 394875.0, "close_time": 1766843999999, "quote_volume": 14737.0636, "trades": 98, "taker_buy_base": 197407.0, "taker_buy_quote": 7359.8227 }, { "timestamp": 1766844000000, "datetime": "2025-12-27T14:00:00", "open": 0.0376, "high": 0.038, "low": 0.0374, "close": 0.0375, "volume": 420942.0, "close_time": 1766847599999, "quote_volume": 15887.3181, "trades": 91, "taker_buy_base": 252053.0, "taker_buy_quote": 9508.3046 }, { "timestamp": 1766847600000, "datetime": "2025-12-27T15:00:00", "open": 0.0375, "high": 0.0381, "low": 0.0375, "close": 0.038, "volume": 84402.0, "close_time": 1766851199999, "quote_volume": 3189.0705, "trades": 43, "taker_buy_base": 51000.0, "taker_buy_quote": 1929.9627 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 0.0382, "high": 0.0382, "low": 0.0372, "close": 0.0376, "volume": 217380.0, "close_time": 1766854799999, "quote_volume": 8158.2741, "trades": 87, "taker_buy_base": 97896.0, "taker_buy_quote": 3672.5218 }, { "timestamp": 1766854800000, "datetime": "2025-12-27T17:00:00", "open": 0.0378, "high": 0.0378, "low": 0.0374, "close": 0.0374, "volume": 83481.0, "close_time": 1766858399999, "quote_volume": 3129.0151, "trades": 18, "taker_buy_base": 55156.0, "taker_buy_quote": 2064.472 }, { "timestamp": 1766858400000, "datetime": "2025-12-27T18:00:00", "open": 0.0374, "high": 0.0385, "low": 0.0372, "close": 0.038, "volume": 641247.0, "close_time": 1766861999999, "quote_volume": 24316.2475, "trades": 210, "taker_buy_base": 348239.0, "taker_buy_quote": 13198.1993 }, { "timestamp": 1766862000000, "datetime": "2025-12-27T19:00:00", "open": 0.038, "high": 0.0399, "low": 0.0369, "close": 0.037, "volume": 3095191.0, "close_time": 1766865599999, "quote_volume": 118406.2898, "trades": 1047, "taker_buy_base": 1191548.0, "taker_buy_quote": 45757.3929 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 0.0371, "high": 0.0373, "low": 0.0369, "close": 0.0371, "volume": 517697.0, "close_time": 1766869199999, "quote_volume": 19174.619, "trades": 272, "taker_buy_base": 195154.0, "taker_buy_quote": 7244.0205 }, { "timestamp": 1766869200000, "datetime": "2025-12-27T21:00:00", "open": 0.0371, "high": 0.0375, "low": 0.0371, "close": 0.0374, "volume": 65102.0, "close_time": 1766872799999, "quote_volume": 2430.4673, "trades": 27, "taker_buy_base": 43704.0, "taker_buy_quote": 1635.6796 }, { "timestamp": 1766872800000, "datetime": "2025-12-27T22:00:00", "open": 0.0375, "high": 0.0376, "low": 0.0372, "close": 0.0374, "volume": 194264.0, "close_time": 1766876399999, "quote_volume": 7271.7919, "trades": 34, "taker_buy_base": 152669.0, "taker_buy_quote": 5717.2134 }, { "timestamp": 1766876400000, "datetime": "2025-12-27T23:00:00", "open": 0.0374, "high": 0.038, "low": 0.0374, "close": 0.0379, "volume": 231955.0, "close_time": 1766879999999, "quote_volume": 8755.2963, "trades": 46, "taker_buy_base": 180671.0, "taker_buy_quote": 6814.7637 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.0378, "high": 0.0379, "low": 0.0373, "close": 0.0374, "volume": 45951.0, "close_time": 1766883599999, "quote_volume": 1728.7736, "trades": 24, "taker_buy_base": 27480.0, "taker_buy_quote": 1033.6231 }, { "timestamp": 1766883600000, "datetime": "2025-12-28T01:00:00", "open": 0.0373, "high": 0.0375, "low": 0.0373, "close": 0.0375, "volume": 53390.0, "close_time": 1766887199999, "quote_volume": 1998.1489, "trades": 19, "taker_buy_base": 21188.0, "taker_buy_quote": 792.5709 }, { "timestamp": 1766887200000, "datetime": "2025-12-28T02:00:00", "open": 0.0375, "high": 0.0377, "low": 0.0375, "close": 0.0377, "volume": 14861.0, "close_time": 1766890799999, "quote_volume": 558.2868, "trades": 8, "taker_buy_base": 14630.0, "taker_buy_quote": 549.6012 }, { "timestamp": 1766890800000, "datetime": "2025-12-28T03:00:00", "open": 0.0379, "high": 0.0379, "low": 0.0376, "close": 0.0378, "volume": 83519.0, "close_time": 1766894399999, "quote_volume": 3149.4637, "trades": 33, "taker_buy_base": 54475.0, "taker_buy_quote": 2053.7186 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 0.0376, "high": 0.0378, "low": 0.0376, "close": 0.0377, "volume": 30249.0, "close_time": 1766897999999, "quote_volume": 1142.6313, "trades": 14, "taker_buy_base": 5213.0, "taker_buy_quote": 196.2939 }, { "timestamp": 1766898000000, "datetime": "2025-12-28T05:00:00", "open": 0.0376, "high": 0.0377, "low": 0.0376, "close": 0.0376, "volume": 16840.0, "close_time": 1766901599999, "quote_volume": 633.2102, "trades": 9, "taker_buy_base": 4724.0, "taker_buy_quote": 177.6224 }, { "timestamp": 1766901600000, "datetime": "2025-12-28T06:00:00", "open": 0.0376, "high": 0.0376, "low": 0.0375, "close": 0.0375, "volume": 35000.0, "close_time": 1766905199999, "quote_volume": 1315.3785, "trades": 18, "taker_buy_base": 20529.0, "taker_buy_quote": 771.8904 }, { "timestamp": 1766905200000, "datetime": "2025-12-28T07:00:00", "open": 0.0376, "high": 0.0377, "low": 0.0375, "close": 0.0376, "volume": 26567.0, "close_time": 1766908799999, "quote_volume": 999.2897, "trades": 13, "taker_buy_base": 2656.0, "taker_buy_quote": 99.8656 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 0.0375, "high": 0.0376, "low": 0.0374, "close": 0.0374, "volume": 37655.0, "close_time": 1766912399999, "quote_volume": 1410.4977, "trades": 19, "taker_buy_base": 17043.0, "taker_buy_quote": 639.1365 }, { "timestamp": 1766912400000, "datetime": "2025-12-28T09:00:00", "open": 0.0374, "high": 0.0376, "low": 0.0374, "close": 0.0374, "volume": 64739.0, "close_time": 1766915999999, "quote_volume": 2424.8197, "trades": 28, "taker_buy_base": 40492.0, "taker_buy_quote": 1517.7457 }, { "timestamp": 1766916000000, "datetime": "2025-12-28T10:00:00", "open": 0.0375, "high": 0.0377, "low": 0.0375, "close": 0.0375, "volume": 10142.0, "close_time": 1766919599999, "quote_volume": 381.1637, "trades": 9, "taker_buy_base": 2942.0, "taker_buy_quote": 110.5158 }, { "timestamp": 1766919600000, "datetime": "2025-12-28T11:00:00", "open": 0.0375, "high": 0.0375, "low": 0.0372, "close": 0.0372, "volume": 84354.0, "close_time": 1766923199999, "quote_volume": 3160.7442, "trades": 15, "taker_buy_base": 61625.0, "taker_buy_quote": 2310.3363 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 0.0373, "high": 0.0373, "low": 0.0369, "close": 0.0369, "volume": 52092.0, "close_time": 1766926799999, "quote_volume": 1931.2311, "trades": 20, "taker_buy_base": 35874.0, "taker_buy_quote": 1330.573 }, { "timestamp": 1766926800000, "datetime": "2025-12-28T13:00:00", "open": 0.0369, "high": 0.037, "low": 0.0369, "close": 0.037, "volume": 7776.0, "close_time": 1766930399999, "quote_volume": 287.694, "trades": 8, "taker_buy_base": 7596.0, "taker_buy_quote": 281.052 }, { "timestamp": 1766930400000, "datetime": "2025-12-28T14:00:00", "open": 0.0371, "high": 0.0373, "low": 0.0371, "close": 0.0372, "volume": 34710.0, "close_time": 1766933999999, "quote_volume": 1291.3162, "trades": 16, "taker_buy_base": 30706.0, "taker_buy_quote": 1142.4994 }, { "timestamp": 1766934000000, "datetime": "2025-12-28T15:00:00", "open": 0.0372, "high": 0.0372, "low": 0.037, "close": 0.0371, "volume": 52000.0, "close_time": 1766937599999, "quote_volume": 1931.4756, "trades": 24, "taker_buy_base": 29730.0, "taker_buy_quote": 1104.7214 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 0.0372, "high": 0.0372, "low": 0.0368, "close": 0.037, "volume": 36111.0, "close_time": 1766941199999, "quote_volume": 1334.8947, "trades": 16, "taker_buy_base": 33240.0, "taker_buy_quote": 1228.2751 }, { "timestamp": 1766941200000, "datetime": "2025-12-28T17:00:00", "open": 0.037, "high": 0.0371, "low": 0.0368, "close": 0.0369, "volume": 94456.0, "close_time": 1766944799999, "quote_volume": 3486.8376, "trades": 15, "taker_buy_base": 2363.0, "taker_buy_quote": 87.6673 }, { "timestamp": 1766944800000, "datetime": "2025-12-28T18:00:00", "open": 0.0369, "high": 0.0369, "low": 0.0364, "close": 0.0364, "volume": 129105.0, "close_time": 1766948399999, "quote_volume": 4718.9751, "trades": 33, "taker_buy_base": 52587.0, "taker_buy_quote": 1923.6009 }, { "timestamp": 1766948400000, "datetime": "2025-12-28T19:00:00", "open": 0.0364, "high": 0.0366, "low": 0.0364, "close": 0.0364, "volume": 59807.0, "close_time": 1766951999999, "quote_volume": 2179.4534, "trades": 23, "taker_buy_base": 39109.0, "taker_buy_quote": 1426.0462 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 0.0364, "high": 0.0364, "low": 0.0361, "close": 0.0364, "volume": 93595.0, "close_time": 1766955599999, "quote_volume": 3388.472, "trades": 20, "taker_buy_base": 9448.0, "taker_buy_quote": 343.9072 }, { "timestamp": 1766955600000, "datetime": "2025-12-28T21:00:00", "open": 0.0363, "high": 0.0364, "low": 0.0363, "close": 0.0364, "volume": 2048.0, "close_time": 1766959199999, "quote_volume": 74.4472, "trades": 3, "taker_buy_base": 868.0, "taker_buy_quote": 31.5952 }, { "timestamp": 1766959200000, "datetime": "2025-12-28T22:00:00", "open": 0.0364, "high": 0.0366, "low": 0.0364, "close": 0.0366, "volume": 46109.0, "close_time": 1766962799999, "quote_volume": 1685.8987, "trades": 9, "taker_buy_base": 46109.0, "taker_buy_quote": 1685.8987 }, { "timestamp": 1766962800000, "datetime": "2025-12-28T23:00:00", "open": 0.0367, "high": 0.0368, "low": 0.0366, "close": 0.0368, "volume": 26789.0, "close_time": 1766966399999, "quote_volume": 981.4577, "trades": 4, "taker_buy_base": 26789.0, "taker_buy_quote": 981.4577 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.0369, "high": 0.0372, "low": 0.0368, "close": 0.037, "volume": 47508.0, "close_time": 1766969999999, "quote_volume": 1759.6131, "trades": 22, "taker_buy_base": 6788.0, "taker_buy_quote": 251.5737 }, { "timestamp": 1766970000000, "datetime": "2025-12-29T01:00:00", "open": 0.0369, "high": 0.0371, "low": 0.0368, "close": 0.0371, "volume": 51144.0, "close_time": 1766973599999, "quote_volume": 1888.4332, "trades": 11, "taker_buy_base": 5260.0, "taker_buy_quote": 193.5908 }, { "timestamp": 1766973600000, "datetime": "2025-12-29T02:00:00", "open": 0.0373, "high": 0.0373, "low": 0.0372, "close": 0.0372, "volume": 9728.0, "close_time": 1766977199999, "quote_volume": 361.8999, "trades": 6, "taker_buy_base": 602.0, "taker_buy_quote": 22.3944 }, { "timestamp": 1766977200000, "datetime": "2025-12-29T03:00:00", "open": 0.0374, "high": 0.0374, "low": 0.0373, "close": 0.0374, "volume": 3436.0, "close_time": 1766980799999, "quote_volume": 128.3958, "trades": 3, "taker_buy_base": 137.0, "taker_buy_quote": 5.1238 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 0.0374, "high": 0.0374, "low": 0.0373, "close": 0.0373, "volume": 178816.0, "close_time": 1766984399999, "quote_volume": 6684.9237, "trades": 15, "taker_buy_base": 24417.0, "taker_buy_quote": 910.8397 }, { "timestamp": 1766984400000, "datetime": "2025-12-29T05:00:00", "open": 0.0372, "high": 0.0372, "low": 0.037, "close": 0.0371, "volume": 31323.0, "close_time": 1766987999999, "quote_volume": 1163.7461, "trades": 12, "taker_buy_base": 16995.0, "taker_buy_quote": 630.7985 }, { "timestamp": 1766988000000, "datetime": "2025-12-29T06:00:00", "open": 0.0371, "high": 0.0372, "low": 0.037, "close": 0.037, "volume": 47071.0, "close_time": 1766991599999, "quote_volume": 1744.5627, "trades": 16, "taker_buy_base": 23674.0, "taker_buy_quote": 878.8737 }, { "timestamp": 1766991600000, "datetime": "2025-12-29T07:00:00", "open": 0.037, "high": 0.0372, "low": 0.0368, "close": 0.0372, "volume": 60721.0, "close_time": 1766995199999, "quote_volume": 2245.8983, "trades": 38, "taker_buy_base": 35865.0, "taker_buy_quote": 1325.3409 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 0.0372, "high": 0.0372, "low": 0.037, "close": 0.037, "volume": 31551.0, "close_time": 1766998799999, "quote_volume": 1170.0609, "trades": 20, "taker_buy_base": 11791.0, "taker_buy_quote": 437.1842 }, { "timestamp": 1766998800000, "datetime": "2025-12-29T09:00:00", "open": 0.0369, "high": 0.0369, "low": 0.0361, "close": 0.0364, "volume": 90880.0, "close_time": 1767002399999, "quote_volume": 3317.9571, "trades": 38, "taker_buy_base": 34585.0, "taker_buy_quote": 1261.9822 }, { "timestamp": 1767002400000, "datetime": "2025-12-29T10:00:00", "open": 0.0364, "high": 0.0366, "low": 0.0364, "close": 0.0365, "volume": 41408.0, "close_time": 1767005999999, "quote_volume": 1511.8965, "trades": 27, "taker_buy_base": 24984.0, "taker_buy_quote": 911.6967 }, { "timestamp": 1767006000000, "datetime": "2025-12-29T11:00:00", "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 5144.0, "close_time": 1767009599999, "quote_volume": 187.2416, "trades": 6, "taker_buy_base": 3540.0, "taker_buy_quote": 128.856 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 0.0362, "high": 0.0362, "low": 0.0356, "close": 0.0362, "volume": 58867.0, "close_time": 1767013199999, "quote_volume": 2119.752, "trades": 19, "taker_buy_base": 24200.0, "taker_buy_quote": 866.9811 }, { "timestamp": 1767013200000, "datetime": "2025-12-29T13:00:00", "open": 0.0361, "high": 0.0361, "low": 0.0358, "close": 0.0358, "volume": 39464.0, "close_time": 1767016799999, "quote_volume": 1421.4826, "trades": 25, "taker_buy_base": 25653.0, "taker_buy_quote": 923.2224 }, { "timestamp": 1767016800000, "datetime": "2025-12-29T14:00:00", "open": 0.0358, "high": 0.036, "low": 0.0356, "close": 0.0357, "volume": 103617.0, "close_time": 1767020399999, "quote_volume": 3712.3071, "trades": 45, "taker_buy_base": 72309.0, "taker_buy_quote": 2589.6299 }, { "timestamp": 1767020400000, "datetime": "2025-12-29T15:00:00", "open": 0.0357, "high": 0.0362, "low": 0.0357, "close": 0.0361, "volume": 30353.0, "close_time": 1767023999999, "quote_volume": 1095.0242, "trades": 12, "taker_buy_base": 10355.0, "taker_buy_quote": 371.7026 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 0.0361, "high": 0.0361, "low": 0.0358, "close": 0.0359, "volume": 21968.0, "close_time": 1767027599999, "quote_volume": 789.9599, "trades": 21, "taker_buy_base": 19775.0, "taker_buy_quote": 711.2312 }, { "timestamp": 1767027600000, "datetime": "2025-12-29T17:00:00", "open": 0.036, "high": 0.0361, "low": 0.0359, "close": 0.036, "volume": 17826.0, "close_time": 1767031199999, "quote_volume": 640.868, "trades": 21, "taker_buy_base": 17190.0, "taker_buy_quote": 617.972 }, { "timestamp": 1767031200000, "datetime": "2025-12-29T18:00:00", "open": 0.0361, "high": 0.0361, "low": 0.0358, "close": 0.0358, "volume": 29755.0, "close_time": 1767034799999, "quote_volume": 1070.6046, "trades": 30, "taker_buy_base": 24666.0, "taker_buy_quote": 888.1802 }, { "timestamp": 1767034800000, "datetime": "2025-12-29T19:00:00", "open": 0.0359, "high": 0.0361, "low": 0.0359, "close": 0.0359, "volume": 18026.0, "close_time": 1767038399999, "quote_volume": 648.8768, "trades": 9, "taker_buy_base": 10882.0, "taker_buy_quote": 391.4426 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 0.036, "high": 0.0361, "low": 0.0358, "close": 0.0359, "volume": 8169.0, "close_time": 1767041999999, "quote_volume": 293.538, "trades": 5, "taker_buy_base": 3280.0, "taker_buy_quote": 117.9713 }, { "timestamp": 1767042000000, "datetime": "2025-12-29T21:00:00", "open": 0.0362, "high": 0.0364, "low": 0.0361, "close": 0.0364, "volume": 16325.0, "close_time": 1767045599999, "quote_volume": 590.5249, "trades": 10, "taker_buy_base": 13882.0, "taker_buy_quote": 502.1133 }, { "timestamp": 1767045600000, "datetime": "2025-12-29T22:00:00", "open": 0.0362, "high": 0.0362, "low": 0.0362, "close": 0.0362, "volume": 5556.0, "close_time": 1767049199999, "quote_volume": 201.1272, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767049200000, "datetime": "2025-12-29T23:00:00", "open": 0.0361, "high": 0.0361, "low": 0.0361, "close": 0.0361, "volume": 141.0, "close_time": 1767052799999, "quote_volume": 5.0901, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.036, "high": 0.036, "low": 0.0358, "close": 0.0359, "volume": 3533.0, "close_time": 1767056399999, "quote_volume": 126.8206, "trades": 6, "taker_buy_base": 2359.0, "taker_buy_quote": 84.7158 }, { "timestamp": 1767056400000, "datetime": "2025-12-30T01:00:00", "open": 0.0358, "high": 0.0359, "low": 0.0358, "close": 0.0359, "volume": 4169.0, "close_time": 1767059999999, "quote_volume": 149.648, "trades": 5, "taker_buy_base": 3763.0, "taker_buy_quote": 135.0917 }, { "timestamp": 1767060000000, "datetime": "2025-12-30T02:00:00", "open": 0.0359, "high": 0.0359, "low": 0.0358, "close": 0.0359, "volume": 20648.0, "close_time": 1767063599999, "quote_volume": 740.6312, "trades": 11, "taker_buy_base": 13644.0, "taker_buy_quote": 489.6518 }, { "timestamp": 1767063600000, "datetime": "2025-12-30T03:00:00", "open": 0.0357, "high": 0.0358, "low": 0.0357, "close": 0.0357, "volume": 46122.0, "close_time": 1767067199999, "quote_volume": 1649.2064, "trades": 13, "taker_buy_base": 36151.0, "taker_buy_quote": 1293.2417 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 0.036, "high": 0.036, "low": 0.0359, "close": 0.036, "volume": 20745.0, "close_time": 1767070799999, "quote_volume": 746.36, "trades": 10, "taker_buy_base": 9183.0, "taker_buy_quote": 330.588 }, { "timestamp": 1767070800000, "datetime": "2025-12-30T05:00:00", "open": 0.036, "high": 0.0361, "low": 0.0356, "close": 0.0361, "volume": 64139.0, "close_time": 1767074399999, "quote_volume": 2292.9605, "trades": 25, "taker_buy_base": 41614.0, "taker_buy_quote": 1483.5024 }, { "timestamp": 1767074400000, "datetime": "2025-12-30T06:00:00", "open": 0.0361, "high": 0.0363, "low": 0.0361, "close": 0.0363, "volume": 28154.0, "close_time": 1767077999999, "quote_volume": 1018.3625, "trades": 13, "taker_buy_base": 11892.0, "taker_buy_quote": 430.2538 }, { "timestamp": 1767078000000, "datetime": "2025-12-30T07:00:00", "open": 0.0362, "high": 0.0363, "low": 0.0361, "close": 0.0361, "volume": 147466.0, "close_time": 1767081599999, "quote_volume": 5335.9243, "trades": 25, "taker_buy_base": 24887.0, "taker_buy_quote": 899.8014 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 0.0362, "high": 0.0363, "low": 0.0362, "close": 0.0362, "volume": 87419.0, "close_time": 1767085199999, "quote_volume": 3166.5231, "trades": 17, "taker_buy_base": 66770.0, "taker_buy_quote": 2417.2402 }, { "timestamp": 1767085200000, "datetime": "2025-12-30T09:00:00", "open": 0.0362, "high": 0.0363, "low": 0.0361, "close": 0.0363, "volume": 166159.0, "close_time": 1767088799999, "quote_volume": 6020.4488, "trades": 22, "taker_buy_base": 161396.0, "taker_buy_quote": 5847.915 }, { "timestamp": 1767088800000, "datetime": "2025-12-30T10:00:00", "open": 0.0361, "high": 0.0362, "low": 0.0361, "close": 0.0362, "volume": 3012.0, "close_time": 1767092399999, "quote_volume": 108.8991, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767092400000, "datetime": "2025-12-30T11:00:00", "open": 0.0363, "high": 0.0363, "low": 0.0361, "close": 0.0362, "volume": 7021.0, "close_time": 1767095999999, "quote_volume": 253.9346, "trades": 5, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 0.0362, "high": 0.0363, "low": 0.0361, "close": 0.0361, "volume": 111121.0, "close_time": 1767099599999, "quote_volume": 4024.2338, "trades": 74, "taker_buy_base": 72295.0, "taker_buy_quote": 2618.2952 }, { "timestamp": 1767099600000, "datetime": "2025-12-30T13:00:00", "open": 0.0361, "high": 0.0362, "low": 0.0361, "close": 0.0362, "volume": 27957.0, "close_time": 1767103199999, "quote_volume": 1009.7465, "trades": 32, "taker_buy_base": 26267.0, "taker_buy_quote": 948.6962 }, { "timestamp": 1767103200000, "datetime": "2025-12-30T14:00:00", "open": 0.0358, "high": 0.0362, "low": 0.0357, "close": 0.0361, "volume": 108627.0, "close_time": 1767106799999, "quote_volume": 3900.2735, "trades": 88, "taker_buy_base": 78407.0, "taker_buy_quote": 2814.1941 }, { "timestamp": 1767106800000, "datetime": "2025-12-30T15:00:00", "open": 0.036, "high": 0.036, "low": 0.0358, "close": 0.036, "volume": 133223.0, "close_time": 1767110399999, "quote_volume": 4783.8751, "trades": 62, "taker_buy_base": 103665.0, "taker_buy_quote": 3723.8827 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 0.036, "high": 0.0361, "low": 0.036, "close": 0.0361, "volume": 5969.0, "close_time": 1767113999999, "quote_volume": 215.2236, "trades": 8, "taker_buy_base": 211.0, "taker_buy_quote": 7.596 }, { "timestamp": 1767114000000, "datetime": "2025-12-30T17:00:00", "open": 0.0359, "high": 0.0359, "low": 0.0355, "close": 0.0357, "volume": 2064141.0, "close_time": 1767117599999, "quote_volume": 73605.4157, "trades": 258, "taker_buy_base": 989653.0, "taker_buy_quote": 35276.9448 }, { "timestamp": 1767117600000, "datetime": "2025-12-30T18:00:00", "open": 0.0356, "high": 0.0356, "low": 0.0354, "close": 0.0355, "volume": 14261.0, "close_time": 1767121199999, "quote_volume": 505.9271, "trades": 6, "taker_buy_base": 283.0, "taker_buy_quote": 10.0465 }, { "timestamp": 1767121200000, "datetime": "2025-12-30T19:00:00", "open": 0.0355, "high": 0.0357, "low": 0.0354, "close": 0.0357, "volume": 15725.0, "close_time": 1767124799999, "quote_volume": 558.9481, "trades": 20, "taker_buy_base": 4724.0, "taker_buy_quote": 167.9382 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 0.0356, "high": 0.0357, "low": 0.0356, "close": 0.0357, "volume": 3065.0, "close_time": 1767128399999, "quote_volume": 109.3952, "trades": 3, "taker_buy_base": 2812.0, "taker_buy_quote": 100.3884 }, { "timestamp": 1767128400000, "datetime": "2025-12-30T21:00:00", "open": 0.0355, "high": 0.0355, "low": 0.0355, "close": 0.0355, "volume": 178.0, "close_time": 1767131999999, "quote_volume": 6.319, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767132000000, "datetime": "2025-12-30T22:00:00", "open": 0.0357, "high": 0.0357, "low": 0.0356, "close": 0.0356, "volume": 4083.0, "close_time": 1767135599999, "quote_volume": 145.3797, "trades": 3, "taker_buy_base": 249.0, "taker_buy_quote": 8.8893 }, { "timestamp": 1767135600000, "datetime": "2025-12-30T23:00:00", "open": 0.0356, "high": 0.0358, "low": 0.0356, "close": 0.0357, "volume": 28928.0, "close_time": 1767139199999, "quote_volume": 1030.499, "trades": 11, "taker_buy_base": 27882.0, "taker_buy_quote": 993.1568 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.0357, "high": 0.0357, "low": 0.0355, "close": 0.0355, "volume": 18524.0, "close_time": 1767142799999, "quote_volume": 659.5196, "trades": 11, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767142800000, "datetime": "2025-12-31T01:00:00", "open": 0.0354, "high": 0.0356, "low": 0.0354, "close": 0.0356, "volume": 27703.0, "close_time": 1767146399999, "quote_volume": 984.0818, "trades": 7, "taker_buy_base": 15708.0, "taker_buy_quote": 557.634 }, { "timestamp": 1767146400000, "datetime": "2025-12-31T02:00:00", "open": 0.0356, "high": 0.0357, "low": 0.0356, "close": 0.0357, "volume": 23174.0, "close_time": 1767149999999, "quote_volume": 825.2476, "trades": 23, "taker_buy_base": 20812.0, "taker_buy_quote": 741.1604 }, { "timestamp": 1767150000000, "datetime": "2025-12-31T03:00:00", "open": 0.0358, "high": 0.0358, "low": 0.0356, "close": 0.0356, "volume": 62345.0, "close_time": 1767153599999, "quote_volume": 2220.5544, "trades": 9, "taker_buy_base": 6000.0, "taker_buy_quote": 214.2 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 0.0356, "high": 0.0356, "low": 0.0356, "close": 0.0356, "volume": 0.0, "close_time": 1767157199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767157200000, "datetime": "2025-12-31T05:00:00", "open": 0.0356, "high": 0.0356, "low": 0.0356, "close": 0.0356, "volume": 3926.0, "close_time": 1767160799999, "quote_volume": 139.7656, "trades": 4, "taker_buy_base": 2176.0, "taker_buy_quote": 77.4656 }, { "timestamp": 1767160800000, "datetime": "2025-12-31T06:00:00", "open": 0.0357, "high": 0.0357, "low": 0.0355, "close": 0.0355, "volume": 57917.0, "close_time": 1767164399999, "quote_volume": 2057.4998, "trades": 17, "taker_buy_base": 25185.0, "taker_buy_quote": 895.5138 }, { "timestamp": 1767164400000, "datetime": "2025-12-31T07:00:00", "open": 0.0355, "high": 0.0357, "low": 0.0355, "close": 0.0357, "volume": 26876.0, "close_time": 1767167999999, "quote_volume": 954.3465, "trades": 12, "taker_buy_base": 24232.0, "taker_buy_quote": 860.4845 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 0.0355, "high": 0.0355, "low": 0.0353, "close": 0.0353, "volume": 37124.0, "close_time": 1767171599999, "quote_volume": 1313.983, "trades": 9, "taker_buy_base": 2193.0, "taker_buy_quote": 77.4693 }, { "timestamp": 1767171600000, "datetime": "2025-12-31T09:00:00", "open": 0.0354, "high": 0.0355, "low": 0.0352, "close": 0.0355, "volume": 25983.0, "close_time": 1767175199999, "quote_volume": 917.8437, "trades": 11, "taker_buy_base": 17627.0, "taker_buy_quote": 622.3842 }, { "timestamp": 1767175200000, "datetime": "2025-12-31T10:00:00", "open": 0.0356, "high": 0.0356, "low": 0.0354, "close": 0.0354, "volume": 33927.0, "close_time": 1767178799999, "quote_volume": 1207.6567, "trades": 20, "taker_buy_base": 7323.0, "taker_buy_quote": 260.6751 }, { "timestamp": 1767178800000, "datetime": "2025-12-31T11:00:00", "open": 0.0355, "high": 0.0357, "low": 0.0355, "close": 0.0357, "volume": 20537.0, "close_time": 1767182399999, "quote_volume": 729.3391, "trades": 12, "taker_buy_base": 19949.0, "taker_buy_quote": 708.4651 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 0.0355, "high": 0.0355, "low": 0.0352, "close": 0.0352, "volume": 14846.0, "close_time": 1767185999999, "quote_volume": 522.9244, "trades": 5, "taker_buy_base": 12042.0, "taker_buy_quote": 424.2236 }, { "timestamp": 1767186000000, "datetime": "2025-12-31T13:00:00", "open": 0.0352, "high": 0.0354, "low": 0.0352, "close": 0.0353, "volume": 28401.0, "close_time": 1767189599999, "quote_volume": 1002.6899, "trades": 23, "taker_buy_base": 20752.0, "taker_buy_quote": 732.6802 }, { "timestamp": 1767189600000, "datetime": "2025-12-31T14:00:00", "open": 0.0353, "high": 0.0354, "low": 0.0348, "close": 0.0352, "volume": 269741.0, "close_time": 1767193199999, "quote_volume": 9480.7546, "trades": 107, "taker_buy_base": 90538.0, "taker_buy_quote": 3184.92 }, { "timestamp": 1767193200000, "datetime": "2025-12-31T15:00:00", "open": 0.0352, "high": 0.0352, "low": 0.035, "close": 0.035, "volume": 120358.0, "close_time": 1767196799999, "quote_volume": 4223.9242, "trades": 43, "taker_buy_base": 39230.0, "taker_buy_quote": 1376.4168 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 0.035, "high": 0.035, "low": 0.0342, "close": 0.0344, "volume": 159153.0, "close_time": 1767200399999, "quote_volume": 5497.7734, "trades": 61, "taker_buy_base": 80500.0, "taker_buy_quote": 2782.0849 }, { "timestamp": 1767200400000, "datetime": "2025-12-31T17:00:00", "open": 0.0343, "high": 0.0343, "low": 0.0341, "close": 0.0342, "volume": 126116.0, "close_time": 1767203999999, "quote_volume": 4315.009, "trades": 71, "taker_buy_base": 82751.0, "taker_buy_quote": 2830.5379 }, { "timestamp": 1767204000000, "datetime": "2025-12-31T18:00:00", "open": 0.034, "high": 0.0343, "low": 0.0339, "close": 0.0343, "volume": 62007.0, "close_time": 1767207599999, "quote_volume": 2120.749, "trades": 30, "taker_buy_base": 11649.0, "taker_buy_quote": 398.5298 }, { "timestamp": 1767207600000, "datetime": "2025-12-31T19:00:00", "open": 0.0344, "high": 0.0353, "low": 0.0344, "close": 0.0352, "volume": 148654.0, "close_time": 1767211199999, "quote_volume": 5205.3577, "trades": 45, "taker_buy_base": 57439.0, "taker_buy_quote": 2012.7249 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 0.0351, "high": 0.0357, "low": 0.035, "close": 0.0351, "volume": 528710.0, "close_time": 1767214799999, "quote_volume": 18589.3675, "trades": 94, "taker_buy_base": 160635.0, "taker_buy_quote": 5658.7998 }, { "timestamp": 1767214800000, "datetime": "2025-12-31T21:00:00", "open": 0.0353, "high": 0.0355, "low": 0.0353, "close": 0.0354, "volume": 83640.0, "close_time": 1767218399999, "quote_volume": 2959.7255, "trades": 10, "taker_buy_base": 31537.0, "taker_buy_quote": 1115.2793 }, { "timestamp": 1767218400000, "datetime": "2025-12-31T22:00:00", "open": 0.0352, "high": 0.0355, "low": 0.0352, "close": 0.0355, "volume": 35640.0, "close_time": 1767221999999, "quote_volume": 1257.8102, "trades": 14, "taker_buy_base": 22925.0, "taker_buy_quote": 808.9707 }, { "timestamp": 1767222000000, "datetime": "2025-12-31T23:00:00", "open": 0.0355, "high": 0.0357, "low": 0.0355, "close": 0.0355, "volume": 16062.0, "close_time": 1767225599999, "quote_volume": 571.4936, "trades": 10, "taker_buy_base": 8825.0, "taker_buy_quote": 314.3439 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.0356, "high": 0.0356, "low": 0.0356, "close": 0.0356, "volume": 11461.0, "close_time": 1767229199999, "quote_volume": 408.0116, "trades": 3, "taker_buy_base": 2362.0, "taker_buy_quote": 84.0872 }, { "timestamp": 1767229200000, "datetime": "2026-01-01T01:00:00", "open": 0.0357, "high": 0.0358, "low": 0.0354, "close": 0.0358, "volume": 44494.0, "close_time": 1767232799999, "quote_volume": 1585.6981, "trades": 12, "taker_buy_base": 7369.0, "taker_buy_quote": 263.1012 }, { "timestamp": 1767232800000, "datetime": "2026-01-01T02:00:00", "open": 0.0357, "high": 0.0357, "low": 0.0356, "close": 0.0357, "volume": 20305.0, "close_time": 1767236399999, "quote_volume": 724.8646, "trades": 8, "taker_buy_base": 14317.0, "taker_buy_quote": 511.1169 }, { "timestamp": 1767236400000, "datetime": "2026-01-01T03:00:00", "open": 0.0359, "high": 0.0359, "low": 0.0359, "close": 0.0359, "volume": 12247.0, "close_time": 1767239999999, "quote_volume": 439.6673, "trades": 3, "taker_buy_base": 11807.0, "taker_buy_quote": 423.8713 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 0.0355, "high": 0.0356, "low": 0.0354, "close": 0.0356, "volume": 28500.0, "close_time": 1767243599999, "quote_volume": 1009.5805, "trades": 14, "taker_buy_base": 24488.0, "taker_buy_quote": 867.5557 }, { "timestamp": 1767243600000, "datetime": "2026-01-01T05:00:00", "open": 0.0357, "high": 0.0359, "low": 0.0357, "close": 0.0359, "volume": 108559.0, "close_time": 1767247199999, "quote_volume": 3886.0776, "trades": 12, "taker_buy_base": 82290.0, "taker_buy_quote": 2945.7015 }, { "timestamp": 1767247200000, "datetime": "2026-01-01T06:00:00", "open": 0.036, "high": 0.036, "low": 0.0357, "close": 0.0357, "volume": 5141.0, "close_time": 1767250799999, "quote_volume": 183.867, "trades": 3, "taker_buy_base": 5141.0, "taker_buy_quote": 183.867 }, { "timestamp": 1767250800000, "datetime": "2026-01-01T07:00:00", "open": 0.0358, "high": 0.036, "low": 0.0358, "close": 0.0359, "volume": 126606.0, "close_time": 1767254399999, "quote_volume": 4539.2438, "trades": 11, "taker_buy_base": 121793.0, "taker_buy_quote": 4366.7022 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 0.0359, "high": 0.036, "low": 0.0356, "close": 0.0359, "volume": 44663.0, "close_time": 1767257999999, "quote_volume": 1601.5005, "trades": 14, "taker_buy_base": 25387.0, "taker_buy_quote": 911.9403 }, { "timestamp": 1767258000000, "datetime": "2026-01-01T09:00:00", "open": 0.036, "high": 0.0365, "low": 0.036, "close": 0.0364, "volume": 119049.0, "close_time": 1767261599999, "quote_volume": 4307.2802, "trades": 34, "taker_buy_base": 68754.0, "taker_buy_quote": 2483.847 }, { "timestamp": 1767261600000, "datetime": "2026-01-01T10:00:00", "open": 0.0365, "high": 0.0365, "low": 0.036, "close": 0.0363, "volume": 42795.0, "close_time": 1767265199999, "quote_volume": 1551.1039, "trades": 18, "taker_buy_base": 32642.0, "taker_buy_quote": 1183.9414 }, { "timestamp": 1767265200000, "datetime": "2026-01-01T11:00:00", "open": 0.0363, "high": 0.0364, "low": 0.0362, "close": 0.0363, "volume": 27995.0, "close_time": 1767268799999, "quote_volume": 1016.1656, "trades": 15, "taker_buy_base": 16120.0, "taker_buy_quote": 585.192 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 0.0364, "high": 0.0364, "low": 0.0362, "close": 0.0362, "volume": 33678.0, "close_time": 1767272399999, "quote_volume": 1223.7309, "trades": 8, "taker_buy_base": 18112.0, "taker_buy_quote": 658.4087 }, { "timestamp": 1767272400000, "datetime": "2026-01-01T13:00:00", "open": 0.0364, "high": 0.0366, "low": 0.0364, "close": 0.0366, "volume": 23419.0, "close_time": 1767275999999, "quote_volume": 854.5371, "trades": 7, "taker_buy_base": 8992.0, "taker_buy_quote": 327.3781 }, { "timestamp": 1767276000000, "datetime": "2026-01-01T14:00:00", "open": 0.0369, "high": 0.0371, "low": 0.0367, "close": 0.0371, "volume": 21196.0, "close_time": 1767279599999, "quote_volume": 782.2418, "trades": 18, "taker_buy_base": 14125.0, "taker_buy_quote": 521.6763 }, { "timestamp": 1767279600000, "datetime": "2026-01-01T15:00:00", "open": 0.0371, "high": 0.0404, "low": 0.0371, "close": 0.0373, "volume": 2270782.0, "close_time": 1767283199999, "quote_volume": 88167.4259, "trades": 597, "taker_buy_base": 989365.0, "taker_buy_quote": 38203.1263 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 0.0376, "high": 0.038, "low": 0.0368, "close": 0.037, "volume": 1308030.0, "close_time": 1767286799999, "quote_volume": 48727.5283, "trades": 278, "taker_buy_base": 525044.0, "taker_buy_quote": 19600.171 }, { "timestamp": 1767286800000, "datetime": "2026-01-01T17:00:00", "open": 0.0371, "high": 0.0374, "low": 0.0371, "close": 0.0373, "volume": 126259.0, "close_time": 1767290399999, "quote_volume": 4710.4365, "trades": 26, "taker_buy_base": 95078.0, "taker_buy_quote": 3546.8821 }, { "timestamp": 1767290400000, "datetime": "2026-01-01T18:00:00", "open": 0.0373, "high": 0.0376, "low": 0.0372, "close": 0.0374, "volume": 218717.0, "close_time": 1767293999999, "quote_volume": 8172.5566, "trades": 49, "taker_buy_base": 170455.0, "taker_buy_quote": 6367.2444 }, { "timestamp": 1767294000000, "datetime": "2026-01-01T19:00:00", "open": 0.0374, "high": 0.0375, "low": 0.0373, "close": 0.0375, "volume": 55233.0, "close_time": 1767297599999, "quote_volume": 2065.6599, "trades": 21, "taker_buy_base": 11059.0, "taker_buy_quote": 414.56 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 0.0375, "high": 0.0375, "low": 0.0374, "close": 0.0374, "volume": 17154.0, "close_time": 1767301199999, "quote_volume": 642.0322, "trades": 6, "taker_buy_base": 9841.0, "taker_buy_quote": 368.2898 }, { "timestamp": 1767301200000, "datetime": "2026-01-01T21:00:00", "open": 0.0374, "high": 0.0377, "low": 0.0373, "close": 0.0377, "volume": 46105.0, "close_time": 1767304799999, "quote_volume": 1728.9277, "trades": 27, "taker_buy_base": 39562.0, "taker_buy_quote": 1484.1423 }, { "timestamp": 1767304800000, "datetime": "2026-01-01T22:00:00", "open": 0.0377, "high": 0.038, "low": 0.0376, "close": 0.038, "volume": 92474.0, "close_time": 1767308399999, "quote_volume": 3478.5637, "trades": 10, "taker_buy_base": 8684.0, "taker_buy_quote": 328.0329 }, { "timestamp": 1767308400000, "datetime": "2026-01-01T23:00:00", "open": 0.0378, "high": 0.0378, "low": 0.0377, "close": 0.0377, "volume": 4323.0, "close_time": 1767311999999, "quote_volume": 163.156, "trades": 6, "taker_buy_base": 3177.0, "taker_buy_quote": 119.8372 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.0378, "high": 0.0378, "low": 0.0376, "close": 0.0377, "volume": 51455.0, "close_time": 1767315599999, "quote_volume": 1935.6122, "trades": 11, "taker_buy_base": 16129.0, "taker_buy_quote": 607.2443 }, { "timestamp": 1767315600000, "datetime": "2026-01-02T01:00:00", "open": 0.0377, "high": 0.0377, "low": 0.0375, "close": 0.0375, "volume": 1644.0, "close_time": 1767319199999, "quote_volume": 61.7782, "trades": 2, "taker_buy_base": 641.0, "taker_buy_quote": 24.1657 }, { "timestamp": 1767319200000, "datetime": "2026-01-02T02:00:00", "open": 0.0374, "high": 0.0374, "low": 0.0371, "close": 0.0372, "volume": 94515.0, "close_time": 1767322799999, "quote_volume": 3509.7398, "trades": 21, "taker_buy_base": 22925.0, "taker_buy_quote": 852.5347 }, { "timestamp": 1767322800000, "datetime": "2026-01-02T03:00:00", "open": 0.0372, "high": 0.0376, "low": 0.0372, "close": 0.0375, "volume": 35283.0, "close_time": 1767326399999, "quote_volume": 1321.579, "trades": 24, "taker_buy_base": 14677.0, "taker_buy_quote": 549.1422 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 0.0373, "high": 0.0373, "low": 0.0372, "close": 0.0373, "volume": 8602.0, "close_time": 1767329999999, "quote_volume": 320.4285, "trades": 4, "taker_buy_base": 6240.0, "taker_buy_quote": 232.3259 }, { "timestamp": 1767330000000, "datetime": "2026-01-02T05:00:00", "open": 0.0372, "high": 0.0372, "low": 0.0371, "close": 0.0371, "volume": 4462.0, "close_time": 1767333599999, "quote_volume": 165.6248, "trades": 5, "taker_buy_base": 2362.0, "taker_buy_quote": 87.6302 }, { "timestamp": 1767333600000, "datetime": "2026-01-02T06:00:00", "open": 0.0373, "high": 0.0373, "low": 0.0368, "close": 0.0368, "volume": 41479.0, "close_time": 1767337199999, "quote_volume": 1536.1228, "trades": 34, "taker_buy_base": 38653.0, "taker_buy_quote": 1431.8406 }, { "timestamp": 1767337200000, "datetime": "2026-01-02T07:00:00", "open": 0.0369, "high": 0.0369, "low": 0.0368, "close": 0.0369, "volume": 30172.0, "close_time": 1767340799999, "quote_volume": 1111.975, "trades": 32, "taker_buy_base": 11670.0, "taker_buy_quote": 429.9598 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 0.037, "high": 0.037, "low": 0.0369, "close": 0.037, "volume": 6876.0, "close_time": 1767344399999, "quote_volume": 254.1758, "trades": 6, "taker_buy_base": 2546.0, "taker_buy_quote": 93.9658 }, { "timestamp": 1767344400000, "datetime": "2026-01-02T09:00:00", "open": 0.0371, "high": 0.0376, "low": 0.0371, "close": 0.0373, "volume": 67289.0, "close_time": 1767347999999, "quote_volume": 2508.5775, "trades": 55, "taker_buy_base": 13007.0, "taker_buy_quote": 482.8302 }, { "timestamp": 1767348000000, "datetime": "2026-01-02T10:00:00", "open": 0.0375, "high": 0.0377, "low": 0.0375, "close": 0.0377, "volume": 139254.0, "close_time": 1767351599999, "quote_volume": 5243.8928, "trades": 36, "taker_buy_base": 36165.0, "taker_buy_quote": 1362.0468 }, { "timestamp": 1767351600000, "datetime": "2026-01-02T11:00:00", "open": 0.0377, "high": 0.0377, "low": 0.0372, "close": 0.0375, "volume": 134832.0, "close_time": 1767355199999, "quote_volume": 5035.4225, "trades": 124, "taker_buy_base": 92959.0, "taker_buy_quote": 3474.6737 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 0.0374, "high": 0.0383, "low": 0.0374, "close": 0.0383, "volume": 236999.0, "close_time": 1767358799999, "quote_volume": 9016.7879, "trades": 136, "taker_buy_base": 129741.0, "taker_buy_quote": 4932.0627 }, { "timestamp": 1767358800000, "datetime": "2026-01-02T13:00:00", "open": 0.0381, "high": 0.0382, "low": 0.0378, "close": 0.0378, "volume": 63131.0, "close_time": 1767362399999, "quote_volume": 2397.9507, "trades": 49, "taker_buy_base": 38142.0, "taker_buy_quote": 1450.0685 }, { "timestamp": 1767362400000, "datetime": "2026-01-02T14:00:00", "open": 0.0379, "high": 0.0382, "low": 0.0375, "close": 0.0379, "volume": 210408.0, "close_time": 1767365999999, "quote_volume": 7966.1381, "trades": 103, "taker_buy_base": 73015.0, "taker_buy_quote": 2760.9966 }, { "timestamp": 1767366000000, "datetime": "2026-01-02T15:00:00", "open": 0.038, "high": 0.038, "low": 0.0375, "close": 0.0377, "volume": 45912.0, "close_time": 1767369599999, "quote_volume": 1730.2743, "trades": 37, "taker_buy_base": 37256.0, "taker_buy_quote": 1403.4783 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 0.0377, "high": 0.0387, "low": 0.0377, "close": 0.0383, "volume": 266728.0, "close_time": 1767373199999, "quote_volume": 10172.2384, "trades": 124, "taker_buy_base": 194386.0, "taker_buy_quote": 7414.5654 }, { "timestamp": 1767373200000, "datetime": "2026-01-02T17:00:00", "open": 0.0385, "high": 0.0385, "low": 0.0382, "close": 0.0383, "volume": 69501.0, "close_time": 1767376799999, "quote_volume": 2663.7162, "trades": 42, "taker_buy_base": 32907.0, "taker_buy_quote": 1260.7347 }, { "timestamp": 1767376800000, "datetime": "2026-01-02T18:00:00", "open": 0.0382, "high": 0.0384, "low": 0.038, "close": 0.0381, "volume": 105342.0, "close_time": 1767380399999, "quote_volume": 4025.9016, "trades": 57, "taker_buy_base": 35214.0, "taker_buy_quote": 1345.1356 }, { "timestamp": 1767380400000, "datetime": "2026-01-02T19:00:00", "open": 0.0382, "high": 0.0385, "low": 0.0382, "close": 0.0384, "volume": 35496.0, "close_time": 1767383999999, "quote_volume": 1361.1999, "trades": 17, "taker_buy_base": 9879.0, "taker_buy_quote": 378.6881 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 0.0384, "high": 0.0385, "low": 0.0382, "close": 0.0383, "volume": 73015.0, "close_time": 1767387599999, "quote_volume": 2801.1157, "trades": 30, "taker_buy_base": 28344.0, "taker_buy_quote": 1086.9924 }, { "timestamp": 1767387600000, "datetime": "2026-01-02T21:00:00", "open": 0.0383, "high": 0.0385, "low": 0.0383, "close": 0.0385, "volume": 90834.0, "close_time": 1767391199999, "quote_volume": 3489.2375, "trades": 27, "taker_buy_base": 61976.0, "taker_buy_quote": 2379.8009 }, { "timestamp": 1767391200000, "datetime": "2026-01-02T22:00:00", "open": 0.0385, "high": 0.0388, "low": 0.0384, "close": 0.0388, "volume": 56103.0, "close_time": 1767394799999, "quote_volume": 2168.2541, "trades": 23, "taker_buy_base": 41795.0, "taker_buy_quote": 1615.9925 }, { "timestamp": 1767394800000, "datetime": "2026-01-02T23:00:00", "open": 0.0387, "high": 0.0387, "low": 0.0386, "close": 0.0386, "volume": 12173.0, "close_time": 1767398399999, "quote_volume": 470.5761, "trades": 7, "taker_buy_base": 2193.0, "taker_buy_quote": 84.6498 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.0387, "high": 0.0388, "low": 0.0386, "close": 0.0386, "volume": 26040.0, "close_time": 1767401999999, "quote_volume": 1007.8109, "trades": 15, "taker_buy_base": 16753.0, "taker_buy_quote": 648.2362 }, { "timestamp": 1767402000000, "datetime": "2026-01-03T01:00:00", "open": 0.0386, "high": 0.0388, "low": 0.0386, "close": 0.0388, "volume": 28045.0, "close_time": 1767405599999, "quote_volume": 1084.386, "trades": 17, "taker_buy_base": 14383.0, "taker_buy_quote": 556.7322 }, { "timestamp": 1767405600000, "datetime": "2026-01-03T02:00:00", "open": 0.0388, "high": 0.039, "low": 0.0388, "close": 0.039, "volume": 27485.0, "close_time": 1767409199999, "quote_volume": 1068.7898, "trades": 20, "taker_buy_base": 14352.0, "taker_buy_quote": 557.8164 }, { "timestamp": 1767409200000, "datetime": "2026-01-03T03:00:00", "open": 0.039, "high": 0.039, "low": 0.039, "close": 0.039, "volume": 12764.0, "close_time": 1767412799999, "quote_volume": 497.796, "trades": 7, "taker_buy_base": 3992.0, "taker_buy_quote": 155.688 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 0.0391, "high": 0.0391, "low": 0.0388, "close": 0.0388, "volume": 93999.0, "close_time": 1767416399999, "quote_volume": 3656.7651, "trades": 18, "taker_buy_base": 80169.0, "taker_buy_quote": 3118.8669 }, { "timestamp": 1767416400000, "datetime": "2026-01-03T05:00:00", "open": 0.0389, "high": 0.0389, "low": 0.0384, "close": 0.0384, "volume": 43199.0, "close_time": 1767419999999, "quote_volume": 1669.2309, "trades": 25, "taker_buy_base": 21662.0, "taker_buy_quote": 837.0036 }, { "timestamp": 1767420000000, "datetime": "2026-01-03T06:00:00", "open": 0.0386, "high": 0.0387, "low": 0.0381, "close": 0.0383, "volume": 60876.0, "close_time": 1767423599999, "quote_volume": 2335.2926, "trades": 35, "taker_buy_base": 23596.0, "taker_buy_quote": 907.2356 }, { "timestamp": 1767423600000, "datetime": "2026-01-03T07:00:00", "open": 0.0384, "high": 0.0386, "low": 0.0379, "close": 0.0385, "volume": 415551.0, "close_time": 1767427199999, "quote_volume": 15897.1245, "trades": 171, "taker_buy_base": 193041.0, "taker_buy_quote": 7390.8347 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 0.0387, "high": 0.04, "low": 0.0385, "close": 0.0399, "volume": 224361.0, "close_time": 1767430799999, "quote_volume": 8784.2129, "trades": 110, "taker_buy_base": 139635.0, "taker_buy_quote": 5475.9182 }, { "timestamp": 1767430800000, "datetime": "2026-01-03T09:00:00", "open": 0.0397, "high": 0.0397, "low": 0.038, "close": 0.038, "volume": 457141.0, "close_time": 1767434399999, "quote_volume": 17654.9515, "trades": 183, "taker_buy_base": 196821.0, "taker_buy_quote": 7622.9036 }, { "timestamp": 1767434400000, "datetime": "2026-01-03T10:00:00", "open": 0.0381, "high": 0.0382, "low": 0.038, "close": 0.038, "volume": 59332.0, "close_time": 1767437999999, "quote_volume": 2258.0872, "trades": 36, "taker_buy_base": 31241.0, "taker_buy_quote": 1188.4869 }, { "timestamp": 1767438000000, "datetime": "2026-01-03T11:00:00", "open": 0.0379, "high": 0.0381, "low": 0.0378, "close": 0.038, "volume": 49363.0, "close_time": 1767441599999, "quote_volume": 1873.7938, "trades": 19, "taker_buy_base": 24950.0, "taker_buy_quote": 949.0087 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 0.0379, "high": 0.0384, "low": 0.0379, "close": 0.0384, "volume": 55663.0, "close_time": 1767445199999, "quote_volume": 2120.1266, "trades": 28, "taker_buy_base": 14828.0, "taker_buy_quote": 564.6752 }, { "timestamp": 1767445200000, "datetime": "2026-01-03T13:00:00", "open": 0.0383, "high": 0.0383, "low": 0.0381, "close": 0.0381, "volume": 67842.0, "close_time": 1767448799999, "quote_volume": 2592.9198, "trades": 39, "taker_buy_base": 22725.0, "taker_buy_quote": 868.587 }, { "timestamp": 1767448800000, "datetime": "2026-01-03T14:00:00", "open": 0.0381, "high": 0.0382, "low": 0.038, "close": 0.038, "volume": 41791.0, "close_time": 1767452399999, "quote_volume": 1593.0383, "trades": 25, "taker_buy_base": 14425.0, "taker_buy_quote": 550.5224 }, { "timestamp": 1767452400000, "datetime": "2026-01-03T15:00:00", "open": 0.038, "high": 0.0382, "low": 0.0379, "close": 0.0382, "volume": 50068.0, "close_time": 1767455999999, "quote_volume": 1902.6532, "trades": 32, "taker_buy_base": 18636.0, "taker_buy_quote": 707.2571 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 0.0382, "high": 0.0384, "low": 0.038, "close": 0.0381, "volume": 184661.0, "close_time": 1767459599999, "quote_volume": 7071.2508, "trades": 79, "taker_buy_base": 122991.0, "taker_buy_quote": 4706.0532 }, { "timestamp": 1767459600000, "datetime": "2026-01-03T17:00:00", "open": 0.038, "high": 0.0383, "low": 0.0378, "close": 0.0381, "volume": 167408.0, "close_time": 1767463199999, "quote_volume": 6374.1782, "trades": 62, "taker_buy_base": 83695.0, "taker_buy_quote": 3189.418 }, { "timestamp": 1767463200000, "datetime": "2026-01-03T18:00:00", "open": 0.038, "high": 0.0383, "low": 0.0379, "close": 0.0382, "volume": 45159.0, "close_time": 1767466799999, "quote_volume": 1718.4331, "trades": 33, "taker_buy_base": 22059.0, "taker_buy_quote": 839.7771 }, { "timestamp": 1767466800000, "datetime": "2026-01-03T19:00:00", "open": 0.0382, "high": 0.0383, "low": 0.0382, "close": 0.0382, "volume": 18414.0, "close_time": 1767470399999, "quote_volume": 704.3448, "trades": 13, "taker_buy_base": 9193.0, "taker_buy_quote": 351.6191 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 0.0381, "high": 0.0381, "low": 0.038, "close": 0.0381, "volume": 14362.0, "close_time": 1767473999999, "quote_volume": 546.7408, "trades": 10, "taker_buy_base": 10889.0, "taker_buy_quote": 414.4399 }, { "timestamp": 1767474000000, "datetime": "2026-01-03T21:00:00", "open": 0.0381, "high": 0.0383, "low": 0.0381, "close": 0.0381, "volume": 15054.0, "close_time": 1767477599999, "quote_volume": 574.7858, "trades": 11, "taker_buy_base": 14301.0, "taker_buy_quote": 546.0783 }, { "timestamp": 1767477600000, "datetime": "2026-01-03T22:00:00", "open": 0.0382, "high": 0.0386, "low": 0.0382, "close": 0.0385, "volume": 60313.0, "close_time": 1767481199999, "quote_volume": 2306.4133, "trades": 11, "taker_buy_base": 44368.0, "taker_buy_quote": 1694.9712 }, { "timestamp": 1767481200000, "datetime": "2026-01-03T23:00:00", "open": 0.0387, "high": 0.0389, "low": 0.0385, "close": 0.0386, "volume": 42688.0, "close_time": 1767484799999, "quote_volume": 1653.8578, "trades": 22, "taker_buy_base": 41261.0, "taker_buy_quote": 1598.8431 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.0387, "high": 0.039, "low": 0.0385, "close": 0.0387, "volume": 151712.0, "close_time": 1767488399999, "quote_volume": 5877.0315, "trades": 51, "taker_buy_base": 106611.0, "taker_buy_quote": 4129.4182 }, { "timestamp": 1767488400000, "datetime": "2026-01-04T01:00:00", "open": 0.0387, "high": 0.0387, "low": 0.0385, "close": 0.0387, "volume": 30996.0, "close_time": 1767491999999, "quote_volume": 1197.1668, "trades": 16, "taker_buy_base": 10332.0, "taker_buy_quote": 399.2538 }, { "timestamp": 1767492000000, "datetime": "2026-01-04T02:00:00", "open": 0.0386, "high": 0.0389, "low": 0.0386, "close": 0.0387, "volume": 16814.0, "close_time": 1767495599999, "quote_volume": 651.5999, "trades": 9, "taker_buy_base": 7780.0, "taker_buy_quote": 301.9841 }, { "timestamp": 1767495600000, "datetime": "2026-01-04T03:00:00", "open": 0.0388, "high": 0.039, "low": 0.0388, "close": 0.039, "volume": 39725.0, "close_time": 1767499199999, "quote_volume": 1547.1066, "trades": 18, "taker_buy_base": 15725.0, "taker_buy_quote": 612.8364 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 0.039, "high": 0.0392, "low": 0.039, "close": 0.0391, "volume": 77497.0, "close_time": 1767502799999, "quote_volume": 3031.3197, "trades": 21, "taker_buy_base": 61140.0, "taker_buy_quote": 2391.761 }, { "timestamp": 1767502800000, "datetime": "2026-01-04T05:00:00", "open": 0.0391, "high": 0.0392, "low": 0.0391, "close": 0.0391, "volume": 6808.0, "close_time": 1767506399999, "quote_volume": 266.4121, "trades": 4, "taker_buy_base": 2193.0, "taker_buy_quote": 85.7463 }, { "timestamp": 1767506400000, "datetime": "2026-01-04T06:00:00", "open": 0.0393, "high": 0.0393, "low": 0.0387, "close": 0.0388, "volume": 33914.0, "close_time": 1767509999999, "quote_volume": 1324.2086, "trades": 22, "taker_buy_base": 14141.0, "taker_buy_quote": 551.517 }, { "timestamp": 1767510000000, "datetime": "2026-01-04T07:00:00", "open": 0.0388, "high": 0.0391, "low": 0.0387, "close": 0.039, "volume": 39893.0, "close_time": 1767513599999, "quote_volume": 1551.1138, "trades": 25, "taker_buy_base": 9483.0, "taker_buy_quote": 368.8887 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 0.0389, "high": 0.0392, "low": 0.0387, "close": 0.0392, "volume": 69382.0, "close_time": 1767517199999, "quote_volume": 2703.8771, "trades": 37, "taker_buy_base": 30920.0, "taker_buy_quote": 1205.4113 }, { "timestamp": 1767517200000, "datetime": "2026-01-04T09:00:00", "open": 0.0391, "high": 0.0396, "low": 0.0391, "close": 0.0394, "volume": 40774.0, "close_time": 1767520799999, "quote_volume": 1606.0344, "trades": 22, "taker_buy_base": 19092.0, "taker_buy_quote": 751.6959 }, { "timestamp": 1767520800000, "datetime": "2026-01-04T10:00:00", "open": 0.0394, "high": 0.0394, "low": 0.0393, "close": 0.0393, "volume": 31727.0, "close_time": 1767524399999, "quote_volume": 1248.0031, "trades": 23, "taker_buy_base": 16963.0, "taker_buy_quote": 666.8652 }, { "timestamp": 1767524400000, "datetime": "2026-01-04T11:00:00", "open": 0.0393, "high": 0.0393, "low": 0.0391, "close": 0.0393, "volume": 63231.0, "close_time": 1767527999999, "quote_volume": 2483.6058, "trades": 38, "taker_buy_base": 34371.0, "taker_buy_quote": 1350.1869 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 0.0393, "high": 0.0396, "low": 0.0392, "close": 0.0392, "volume": 68931.0, "close_time": 1767531599999, "quote_volume": 2715.2425, "trades": 36, "taker_buy_base": 41279.0, "taker_buy_quote": 1626.6954 }, { "timestamp": 1767531600000, "datetime": "2026-01-04T13:00:00", "open": 0.0391, "high": 0.0393, "low": 0.0391, "close": 0.0392, "volume": 181659.0, "close_time": 1767535199999, "quote_volume": 7119.0652, "trades": 69, "taker_buy_base": 63170.0, "taker_buy_quote": 2477.9668 }, { "timestamp": 1767535200000, "datetime": "2026-01-04T14:00:00", "open": 0.0393, "high": 0.0395, "low": 0.0391, "close": 0.0395, "volume": 75638.0, "close_time": 1767538799999, "quote_volume": 2963.9287, "trades": 24, "taker_buy_base": 15196.0, "taker_buy_quote": 595.6677 }, { "timestamp": 1767538800000, "datetime": "2026-01-04T15:00:00", "open": 0.0395, "high": 0.0396, "low": 0.0393, "close": 0.0394, "volume": 34744.0, "close_time": 1767542399999, "quote_volume": 1368.2425, "trades": 19, "taker_buy_base": 21147.0, "taker_buy_quote": 833.3594 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 0.0396, "high": 0.0398, "low": 0.0395, "close": 0.0398, "volume": 68950.0, "close_time": 1767545999999, "quote_volume": 2730.7413, "trades": 36, "taker_buy_base": 32260.0, "taker_buy_quote": 1277.971 }, { "timestamp": 1767546000000, "datetime": "2026-01-04T17:00:00", "open": 0.0398, "high": 0.0399, "low": 0.0397, "close": 0.0398, "volume": 41990.0, "close_time": 1767549599999, "quote_volume": 1670.1736, "trades": 22, "taker_buy_base": 21837.0, "taker_buy_quote": 868.548 }, { "timestamp": 1767549600000, "datetime": "2026-01-04T18:00:00", "open": 0.0398, "high": 0.0398, "low": 0.0393, "close": 0.0395, "volume": 54603.0, "close_time": 1767553199999, "quote_volume": 2157.5456, "trades": 27, "taker_buy_base": 36397.0, "taker_buy_quote": 1437.8954 }, { "timestamp": 1767553200000, "datetime": "2026-01-04T19:00:00", "open": 0.0395, "high": 0.0395, "low": 0.0391, "close": 0.0393, "volume": 67691.0, "close_time": 1767556799999, "quote_volume": 2657.8369, "trades": 36, "taker_buy_base": 49376.0, "taker_buy_quote": 1938.6969 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 0.0395, "high": 0.0396, "low": 0.0394, "close": 0.0395, "volume": 15372.0, "close_time": 1767560399999, "quote_volume": 607.0337, "trades": 9, "taker_buy_base": 13012.0, "taker_buy_quote": 513.8304 }, { "timestamp": 1767560400000, "datetime": "2026-01-04T21:00:00", "open": 0.0394, "high": 0.0398, "low": 0.0393, "close": 0.0393, "volume": 84225.0, "close_time": 1767563999999, "quote_volume": 3339.5337, "trades": 29, "taker_buy_base": 56365.0, "taker_buy_quote": 2240.5736 }, { "timestamp": 1767564000000, "datetime": "2026-01-04T22:00:00", "open": 0.0396, "high": 0.0397, "low": 0.0394, "close": 0.0395, "volume": 21278.0, "close_time": 1767567599999, "quote_volume": 842.9638, "trades": 12, "taker_buy_base": 11217.0, "taker_buy_quote": 444.2184 }, { "timestamp": 1767567600000, "datetime": "2026-01-04T23:00:00", "open": 0.0397, "high": 0.0397, "low": 0.0394, "close": 0.0394, "volume": 28466.0, "close_time": 1767571199999, "quote_volume": 1128.1265, "trades": 19, "taker_buy_base": 27662.0, "taker_buy_quote": 1096.2077 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.0396, "high": 0.0399, "low": 0.0394, "close": 0.0396, "volume": 150160.0, "close_time": 1767574799999, "quote_volume": 5947.7674, "trades": 74, "taker_buy_base": 72713.0, "taker_buy_quote": 2881.8206 }, { "timestamp": 1767574800000, "datetime": "2026-01-05T01:00:00", "open": 0.0397, "high": 0.04, "low": 0.0397, "close": 0.04, "volume": 93568.0, "close_time": 1767578399999, "quote_volume": 3729.0812, "trades": 47, "taker_buy_base": 52115.0, "taker_buy_quote": 2077.363 }, { "timestamp": 1767578400000, "datetime": "2026-01-05T02:00:00", "open": 0.04, "high": 0.04, "low": 0.0396, "close": 0.0398, "volume": 55738.0, "close_time": 1767581999999, "quote_volume": 2217.9417, "trades": 29, "taker_buy_base": 29456.0, "taker_buy_quote": 1173.2703 }, { "timestamp": 1767582000000, "datetime": "2026-01-05T03:00:00", "open": 0.0398, "high": 0.0398, "low": 0.0396, "close": 0.0396, "volume": 31962.0, "close_time": 1767585599999, "quote_volume": 1267.4823, "trades": 15, "taker_buy_base": 6579.0, "taker_buy_quote": 260.967 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 0.0397, "high": 0.0397, "low": 0.0389, "close": 0.0393, "volume": 90608.0, "close_time": 1767589199999, "quote_volume": 3557.3786, "trades": 46, "taker_buy_base": 57553.0, "taker_buy_quote": 2258.7625 }, { "timestamp": 1767589200000, "datetime": "2026-01-05T05:00:00", "open": 0.0392, "high": 0.0394, "low": 0.0391, "close": 0.0391, "volume": 64796.0, "close_time": 1767592799999, "quote_volume": 2547.237, "trades": 39, "taker_buy_base": 26570.0, "taker_buy_quote": 1044.6396 }, { "timestamp": 1767592800000, "datetime": "2026-01-05T06:00:00", "open": 0.0392, "high": 0.0392, "low": 0.0389, "close": 0.0391, "volume": 67008.0, "close_time": 1767596399999, "quote_volume": 2618.2235, "trades": 43, "taker_buy_base": 30507.0, "taker_buy_quote": 1192.2813 }, { "timestamp": 1767596400000, "datetime": "2026-01-05T07:00:00", "open": 0.0391, "high": 0.0394, "low": 0.0391, "close": 0.0394, "volume": 55270.0, "close_time": 1767599999999, "quote_volume": 2171.1797, "trades": 31, "taker_buy_base": 23929.0, "taker_buy_quote": 939.9349 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 0.0394, "high": 0.0395, "low": 0.039, "close": 0.039, "volume": 46869.0, "close_time": 1767603599999, "quote_volume": 1847.4829, "trades": 22, "taker_buy_base": 25174.0, "taker_buy_quote": 992.8379 }, { "timestamp": 1767603600000, "datetime": "2026-01-05T09:00:00", "open": 0.0392, "high": 0.0392, "low": 0.0385, "close": 0.0387, "volume": 318134.0, "close_time": 1767607199999, "quote_volume": 12310.5435, "trades": 68, "taker_buy_base": 136839.0, "taker_buy_quote": 5302.3048 }, { "timestamp": 1767607200000, "datetime": "2026-01-05T10:00:00", "open": 0.0388, "high": 0.0389, "low": 0.0385, "close": 0.0387, "volume": 27306.0, "close_time": 1767610799999, "quote_volume": 1057.7851, "trades": 15, "taker_buy_base": 17544.0, "taker_buy_quote": 679.1721 }, { "timestamp": 1767610800000, "datetime": "2026-01-05T11:00:00", "open": 0.0387, "high": 0.039, "low": 0.0387, "close": 0.0389, "volume": 34252.0, "close_time": 1767614399999, "quote_volume": 1328.7592, "trades": 28, "taker_buy_base": 26573.0, "taker_buy_quote": 1031.4967 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 0.039, "high": 0.0392, "low": 0.0389, "close": 0.0391, "volume": 38566.0, "close_time": 1767617999999, "quote_volume": 1505.6487, "trades": 21, "taker_buy_base": 27972.0, "taker_buy_quote": 1091.6169 }, { "timestamp": 1767618000000, "datetime": "2026-01-05T13:00:00", "open": 0.0392, "high": 0.0392, "low": 0.0389, "close": 0.0389, "volume": 4033.0, "close_time": 1767621599999, "quote_volume": 157.5215, "trades": 5, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767621600000, "datetime": "2026-01-05T14:00:00", "open": 0.039, "high": 0.0396, "low": 0.039, "close": 0.0396, "volume": 102907.0, "close_time": 1767625199999, "quote_volume": 4048.8347, "trades": 41, "taker_buy_base": 39350.0, "taker_buy_quote": 1548.8893 }, { "timestamp": 1767625200000, "datetime": "2026-01-05T15:00:00", "open": 0.0396, "high": 0.0399, "low": 0.0393, "close": 0.0398, "volume": 68083.0, "close_time": 1767628799999, "quote_volume": 2698.1869, "trades": 37, "taker_buy_base": 39443.0, "taker_buy_quote": 1565.2839 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 0.0399, "high": 0.0399, "low": 0.0396, "close": 0.0398, "volume": 81368.0, "close_time": 1767632399999, "quote_volume": 3233.0043, "trades": 94, "taker_buy_base": 24754.0, "taker_buy_quote": 983.9796 }, { "timestamp": 1767632400000, "datetime": "2026-01-05T17:00:00", "open": 0.0398, "high": 0.0403, "low": 0.0396, "close": 0.0403, "volume": 225235.0, "close_time": 1767635999999, "quote_volume": 9018.3458, "trades": 101, "taker_buy_base": 145142.0, "taker_buy_quote": 5805.2452 }, { "timestamp": 1767636000000, "datetime": "2026-01-05T18:00:00", "open": 0.0402, "high": 0.0408, "low": 0.0401, "close": 0.0404, "volume": 86341.0, "close_time": 1767639599999, "quote_volume": 3488.9067, "trades": 85, "taker_buy_base": 57517.0, "taker_buy_quote": 2328.5914 }, { "timestamp": 1767639600000, "datetime": "2026-01-05T19:00:00", "open": 0.0405, "high": 0.0408, "low": 0.0405, "close": 0.0406, "volume": 137744.0, "close_time": 1767643199999, "quote_volume": 5589.8907, "trades": 108, "taker_buy_base": 7801.0, "taker_buy_quote": 316.9515 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 0.0407, "high": 0.0414, "low": 0.0407, "close": 0.0409, "volume": 125413.0, "close_time": 1767646799999, "quote_volume": 5152.0355, "trades": 45, "taker_buy_base": 92632.0, "taker_buy_quote": 3807.0264 }, { "timestamp": 1767646800000, "datetime": "2026-01-05T21:00:00", "open": 0.0408, "high": 0.0408, "low": 0.0404, "close": 0.0407, "volume": 80791.0, "close_time": 1767650399999, "quote_volume": 3272.5588, "trades": 19, "taker_buy_base": 15442.0, "taker_buy_quote": 628.9504 }, { "timestamp": 1767650400000, "datetime": "2026-01-05T22:00:00", "open": 0.0407, "high": 0.0412, "low": 0.0407, "close": 0.0412, "volume": 16448.0, "close_time": 1767653999999, "quote_volume": 670.9056, "trades": 10, "taker_buy_base": 7676.0, "taker_buy_quote": 313.2273 }, { "timestamp": 1767654000000, "datetime": "2026-01-05T23:00:00", "open": 0.0409, "high": 0.0409, "low": 0.0408, "close": 0.0408, "volume": 33021.0, "close_time": 1767657599999, "quote_volume": 1348.0082, "trades": 23, "taker_buy_base": 17544.0, "taker_buy_quote": 716.4531 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.0409, "high": 0.0409, "low": 0.0403, "close": 0.0406, "volume": 78256.0, "close_time": 1767661199999, "quote_volume": 3176.2001, "trades": 25, "taker_buy_base": 60191.0, "taker_buy_quote": 2440.1208 }, { "timestamp": 1767661200000, "datetime": "2026-01-06T01:00:00", "open": 0.0409, "high": 0.0409, "low": 0.0406, "close": 0.0408, "volume": 75246.0, "close_time": 1767664799999, "quote_volume": 3073.6377, "trades": 32, "taker_buy_base": 18058.0, "taker_buy_quote": 737.2294 }, { "timestamp": 1767664800000, "datetime": "2026-01-06T02:00:00", "open": 0.0407, "high": 0.0409, "low": 0.0406, "close": 0.0409, "volume": 76464.0, "close_time": 1767668399999, "quote_volume": 3118.4167, "trades": 28, "taker_buy_base": 21906.0, "taker_buy_quote": 891.0705 }, { "timestamp": 1767668400000, "datetime": "2026-01-06T03:00:00", "open": 0.0409, "high": 0.0412, "low": 0.0409, "close": 0.0411, "volume": 41310.0, "close_time": 1767671999999, "quote_volume": 1695.0596, "trades": 25, "taker_buy_base": 25461.0, "taker_buy_quote": 1044.3734 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 0.0411, "high": 0.0412, "low": 0.041, "close": 0.0411, "volume": 42279.0, "close_time": 1767675599999, "quote_volume": 1739.3092, "trades": 21, "taker_buy_base": 18742.0, "taker_buy_quote": 771.0613 }, { "timestamp": 1767675600000, "datetime": "2026-01-06T05:00:00", "open": 0.041, "high": 0.041, "low": 0.0408, "close": 0.0408, "volume": 39711.0, "close_time": 1767679199999, "quote_volume": 1623.9345, "trades": 21, "taker_buy_base": 24360.0, "taker_buy_quote": 996.5172 }, { "timestamp": 1767679200000, "datetime": "2026-01-06T06:00:00", "open": 0.0407, "high": 0.0412, "low": 0.0407, "close": 0.041, "volume": 78370.0, "close_time": 1767682799999, "quote_volume": 3207.0313, "trades": 28, "taker_buy_base": 27987.0, "taker_buy_quote": 1142.7325 }, { "timestamp": 1767682800000, "datetime": "2026-01-06T07:00:00", "open": 0.0405, "high": 0.0405, "low": 0.0404, "close": 0.0404, "volume": 49806.0, "close_time": 1767686399999, "quote_volume": 2013.5539, "trades": 18, "taker_buy_base": 24682.0, "taker_buy_quote": 997.1528 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 0.0405, "high": 0.0406, "low": 0.0403, "close": 0.0403, "volume": 18029.0, "close_time": 1767689999999, "quote_volume": 730.3775, "trades": 16, "taker_buy_base": 1361.0, "taker_buy_quote": 55.1205 }, { "timestamp": 1767690000000, "datetime": "2026-01-06T09:00:00", "open": 0.0406, "high": 0.0409, "low": 0.0406, "close": 0.0407, "volume": 109919.0, "close_time": 1767693599999, "quote_volume": 4480.4118, "trades": 33, "taker_buy_base": 96614.0, "taker_buy_quote": 3939.9106 }, { "timestamp": 1767693600000, "datetime": "2026-01-06T10:00:00", "open": 0.0406, "high": 0.0408, "low": 0.0405, "close": 0.0408, "volume": 20845.0, "close_time": 1767697199999, "quote_volume": 847.4978, "trades": 15, "taker_buy_base": 18715.0, "taker_buy_quote": 761.0809 }, { "timestamp": 1767697200000, "datetime": "2026-01-06T11:00:00", "open": 0.0408, "high": 0.041, "low": 0.0408, "close": 0.041, "volume": 44315.0, "close_time": 1767700799999, "quote_volume": 1815.1215, "trades": 27, "taker_buy_base": 31094.0, "taker_buy_quote": 1273.5138 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 0.0409, "high": 0.0415, "low": 0.0409, "close": 0.0415, "volume": 74516.0, "close_time": 1767704399999, "quote_volume": 3075.5611, "trades": 46, "taker_buy_base": 34773.0, "taker_buy_quote": 1437.7926 }, { "timestamp": 1767704400000, "datetime": "2026-01-06T13:00:00", "open": 0.0414, "high": 0.0419, "low": 0.0413, "close": 0.0419, "volume": 190411.0, "close_time": 1767707999999, "quote_volume": 7897.388, "trades": 175, "taker_buy_base": 82418.0, "taker_buy_quote": 3423.3779 }, { "timestamp": 1767708000000, "datetime": "2026-01-06T14:00:00", "open": 0.0419, "high": 0.0421, "low": 0.0415, "close": 0.0415, "volume": 250120.0, "close_time": 1767711599999, "quote_volume": 10478.1335, "trades": 72, "taker_buy_base": 97745.0, "taker_buy_quote": 4089.3998 }, { "timestamp": 1767711600000, "datetime": "2026-01-06T15:00:00", "open": 0.0416, "high": 0.0419, "low": 0.0412, "close": 0.0415, "volume": 201736.0, "close_time": 1767715199999, "quote_volume": 8367.5675, "trades": 81, "taker_buy_base": 129473.0, "taker_buy_quote": 5368.1813 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 0.0416, "high": 0.0435, "low": 0.0414, "close": 0.042, "volume": 1247797.0, "close_time": 1767718799999, "quote_volume": 52847.4136, "trades": 305, "taker_buy_base": 617203.0, "taker_buy_quote": 26159.7213 }, { "timestamp": 1767718800000, "datetime": "2026-01-06T17:00:00", "open": 0.0419, "high": 0.0422, "low": 0.0405, "close": 0.0407, "volume": 519429.0, "close_time": 1767722399999, "quote_volume": 21436.7088, "trades": 158, "taker_buy_base": 213247.0, "taker_buy_quote": 8819.3349 }, { "timestamp": 1767722400000, "datetime": "2026-01-06T18:00:00", "open": 0.0404, "high": 0.0411, "low": 0.0404, "close": 0.041, "volume": 248222.0, "close_time": 1767725999999, "quote_volume": 10125.2433, "trades": 102, "taker_buy_base": 55463.0, "taker_buy_quote": 2267.2804 }, { "timestamp": 1767726000000, "datetime": "2026-01-06T19:00:00", "open": 0.041, "high": 0.041, "low": 0.0408, "close": 0.0408, "volume": 44373.0, "close_time": 1767729599999, "quote_volume": 1816.9026, "trades": 23, "taker_buy_base": 36060.0, "taker_buy_quote": 1476.4377 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 0.041, "high": 0.0415, "low": 0.041, "close": 0.0413, "volume": 22779.0, "close_time": 1767733199999, "quote_volume": 937.6311, "trades": 13, "taker_buy_base": 14242.0, "taker_buy_quote": 585.6189 }, { "timestamp": 1767733200000, "datetime": "2026-01-06T21:00:00", "open": 0.0413, "high": 0.0419, "low": 0.0412, "close": 0.0418, "volume": 216994.0, "close_time": 1767736799999, "quote_volume": 9033.4181, "trades": 75, "taker_buy_base": 139563.0, "taker_buy_quote": 5802.5379 }, { "timestamp": 1767736800000, "datetime": "2026-01-06T22:00:00", "open": 0.0417, "high": 0.0418, "low": 0.0414, "close": 0.0415, "volume": 61512.0, "close_time": 1767740399999, "quote_volume": 2558.2574, "trades": 28, "taker_buy_base": 21024.0, "taker_buy_quote": 875.9142 }, { "timestamp": 1767740400000, "datetime": "2026-01-06T23:00:00", "open": 0.0417, "high": 0.0419, "low": 0.0417, "close": 0.0418, "volume": 57330.0, "close_time": 1767743999999, "quote_volume": 2391.876, "trades": 43, "taker_buy_base": 11990.0, "taker_buy_quote": 500.1855 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.0417, "high": 0.0417, "low": 0.0411, "close": 0.0411, "volume": 110255.0, "close_time": 1767747599999, "quote_volume": 4571.7506, "trades": 24, "taker_buy_base": 12765.0, "taker_buy_quote": 528.5668 }, { "timestamp": 1767747600000, "datetime": "2026-01-07T01:00:00", "open": 0.041, "high": 0.0412, "low": 0.0407, "close": 0.0409, "volume": 102458.0, "close_time": 1767751199999, "quote_volume": 4194.7971, "trades": 62, "taker_buy_base": 56243.0, "taker_buy_quote": 2299.465 }, { "timestamp": 1767751200000, "datetime": "2026-01-07T02:00:00", "open": 0.0409, "high": 0.0411, "low": 0.0409, "close": 0.0411, "volume": 67183.0, "close_time": 1767754799999, "quote_volume": 2750.8029, "trades": 45, "taker_buy_base": 45466.0, "taker_buy_quote": 1861.9701 }, { "timestamp": 1767754800000, "datetime": "2026-01-07T03:00:00", "open": 0.0411, "high": 0.0413, "low": 0.041, "close": 0.0412, "volume": 20908.0, "close_time": 1767758399999, "quote_volume": 860.8813, "trades": 12, "taker_buy_base": 10072.0, "taker_buy_quote": 414.7586 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 0.0411, "high": 0.0412, "low": 0.0411, "close": 0.0411, "volume": 19682.0, "close_time": 1767761999999, "quote_volume": 809.1327, "trades": 8, "taker_buy_base": 12688.0, "taker_buy_quote": 521.4768 }, { "timestamp": 1767762000000, "datetime": "2026-01-07T05:00:00", "open": 0.0407, "high": 0.0412, "low": 0.0407, "close": 0.0409, "volume": 18329.0, "close_time": 1767765599999, "quote_volume": 753.2457, "trades": 14, "taker_buy_base": 9276.0, "taker_buy_quote": 381.0964 }, { "timestamp": 1767765600000, "datetime": "2026-01-07T06:00:00", "open": 0.0409, "high": 0.0409, "low": 0.0403, "close": 0.0404, "volume": 280533.0, "close_time": 1767769199999, "quote_volume": 11384.8807, "trades": 120, "taker_buy_base": 6505.0, "taker_buy_quote": 263.648 }, { "timestamp": 1767769200000, "datetime": "2026-01-07T07:00:00", "open": 0.0406, "high": 0.0412, "low": 0.0406, "close": 0.0412, "volume": 8352.0, "close_time": 1767772799999, "quote_volume": 341.2537, "trades": 9, "taker_buy_base": 7214.0, "taker_buy_quote": 294.3937 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 0.0412, "high": 0.0413, "low": 0.041, "close": 0.0412, "volume": 31340.0, "close_time": 1767776399999, "quote_volume": 1289.2061, "trades": 42, "taker_buy_base": 25892.0, "taker_buy_quote": 1064.6981 }, { "timestamp": 1767776400000, "datetime": "2026-01-07T09:00:00", "open": 0.041, "high": 0.0411, "low": 0.0403, "close": 0.0404, "volume": 117134.0, "close_time": 1767779999999, "quote_volume": 4748.6887, "trades": 51, "taker_buy_base": 65784.0, "taker_buy_quote": 2669.5804 }, { "timestamp": 1767780000000, "datetime": "2026-01-07T10:00:00", "open": 0.0404, "high": 0.0408, "low": 0.0404, "close": 0.0407, "volume": 89367.0, "close_time": 1767783599999, "quote_volume": 3627.3675, "trades": 111, "taker_buy_base": 78949.0, "taker_buy_quote": 3204.5297 }, { "timestamp": 1767783600000, "datetime": "2026-01-07T11:00:00", "open": 0.0406, "high": 0.0412, "low": 0.0406, "close": 0.0409, "volume": 108817.0, "close_time": 1767787199999, "quote_volume": 4443.6589, "trades": 156, "taker_buy_base": 38258.0, "taker_buy_quote": 1565.1983 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 0.0409, "high": 0.0409, "low": 0.0405, "close": 0.0405, "volume": 17763.0, "close_time": 1767790799999, "quote_volume": 722.4867, "trades": 26, "taker_buy_base": 14206.0, "taker_buy_quote": 577.6734 }, { "timestamp": 1767790800000, "datetime": "2026-01-07T13:00:00", "open": 0.0406, "high": 0.0408, "low": 0.0405, "close": 0.0405, "volume": 14490.0, "close_time": 1767794399999, "quote_volume": 588.4333, "trades": 11, "taker_buy_base": 7502.0, "taker_buy_quote": 304.3155 }, { "timestamp": 1767794400000, "datetime": "2026-01-07T14:00:00", "open": 0.0404, "high": 0.0404, "low": 0.0398, "close": 0.0404, "volume": 141566.0, "close_time": 1767797999999, "quote_volume": 5671.6751, "trades": 90, "taker_buy_base": 76822.0, "taker_buy_quote": 3076.2555 }, { "timestamp": 1767798000000, "datetime": "2026-01-07T15:00:00", "open": 0.0402, "high": 0.0402, "low": 0.0396, "close": 0.0398, "volume": 151812.0, "close_time": 1767801599999, "quote_volume": 6046.2427, "trades": 63, "taker_buy_base": 46808.0, "taker_buy_quote": 1865.4917 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 0.0398, "high": 0.0401, "low": 0.0398, "close": 0.0399, "volume": 47773.0, "close_time": 1767805199999, "quote_volume": 1909.5792, "trades": 32, "taker_buy_base": 19670.0, "taker_buy_quote": 786.4081 }, { "timestamp": 1767805200000, "datetime": "2026-01-07T17:00:00", "open": 0.0399, "high": 0.0403, "low": 0.0399, "close": 0.04, "volume": 31558.0, "close_time": 1767808799999, "quote_volume": 1264.6401, "trades": 33, "taker_buy_base": 23995.0, "taker_buy_quote": 962.4714 }, { "timestamp": 1767808800000, "datetime": "2026-01-07T18:00:00", "open": 0.0401, "high": 0.0407, "low": 0.0401, "close": 0.0403, "volume": 85897.0, "close_time": 1767812399999, "quote_volume": 3474.071, "trades": 54, "taker_buy_base": 69504.0, "taker_buy_quote": 2810.4914 }, { "timestamp": 1767812400000, "datetime": "2026-01-07T19:00:00", "open": 0.0403, "high": 0.0406, "low": 0.04, "close": 0.0406, "volume": 74875.0, "close_time": 1767815999999, "quote_volume": 3015.0077, "trades": 32, "taker_buy_base": 23021.0, "taker_buy_quote": 930.6006 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 0.0405, "high": 0.0405, "low": 0.0401, "close": 0.0401, "volume": 25711.0, "close_time": 1767819599999, "quote_volume": 1034.3021, "trades": 26, "taker_buy_base": 18703.0, "taker_buy_quote": 752.2301 }, { "timestamp": 1767819600000, "datetime": "2026-01-07T21:00:00", "open": 0.0401, "high": 0.0403, "low": 0.0401, "close": 0.0403, "volume": 27852.0, "close_time": 1767823199999, "quote_volume": 1118.3564, "trades": 38, "taker_buy_base": 24508.0, "taker_buy_quote": 983.9336 }, { "timestamp": 1767823200000, "datetime": "2026-01-07T22:00:00", "open": 0.0401, "high": 0.0402, "low": 0.0399, "close": 0.04, "volume": 66110.0, "close_time": 1767826799999, "quote_volume": 2649.5933, "trades": 26, "taker_buy_base": 26171.0, "taker_buy_quote": 1048.7508 }, { "timestamp": 1767826800000, "datetime": "2026-01-07T23:00:00", "open": 0.04, "high": 0.0404, "low": 0.04, "close": 0.0403, "volume": 11339.0, "close_time": 1767830399999, "quote_volume": 456.6756, "trades": 14, "taker_buy_base": 9802.0, "taker_buy_quote": 394.6325 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.0404, "high": 0.0405, "low": 0.0403, "close": 0.0404, "volume": 24717.0, "close_time": 1767833999999, "quote_volume": 998.3126, "trades": 26, "taker_buy_base": 12903.0, "taker_buy_quote": 520.9831 }, { "timestamp": 1767834000000, "datetime": "2026-01-08T01:00:00", "open": 0.0404, "high": 0.0406, "low": 0.0404, "close": 0.0404, "volume": 28107.0, "close_time": 1767837599999, "quote_volume": 1139.0631, "trades": 17, "taker_buy_base": 8053.0, "taker_buy_quote": 325.9487 }, { "timestamp": 1767837600000, "datetime": "2026-01-08T02:00:00", "open": 0.0406, "high": 0.0408, "low": 0.0402, "close": 0.0402, "volume": 76755.0, "close_time": 1767841199999, "quote_volume": 3102.561, "trades": 114, "taker_buy_base": 6904.0, "taker_buy_quote": 280.3024 }, { "timestamp": 1767841200000, "datetime": "2026-01-08T03:00:00", "open": 0.0402, "high": 0.0404, "low": 0.0392, "close": 0.0396, "volume": 649297.0, "close_time": 1767844799999, "quote_volume": 25654.5735, "trades": 113, "taker_buy_base": 71063.0, "taker_buy_quote": 2812.4865 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 0.0396, "high": 0.0399, "low": 0.0396, "close": 0.0397, "volume": 11281.0, "close_time": 1767848399999, "quote_volume": 449.3003, "trades": 9, "taker_buy_base": 9335.0, "taker_buy_quote": 371.8671 }, { "timestamp": 1767848400000, "datetime": "2026-01-08T05:00:00", "open": 0.0399, "high": 0.0399, "low": 0.0394, "close": 0.0397, "volume": 212812.0, "close_time": 1767851999999, "quote_volume": 8419.5682, "trades": 28, "taker_buy_base": 5444.0, "taker_buy_quote": 216.515 }, { "timestamp": 1767852000000, "datetime": "2026-01-08T06:00:00", "open": 0.0397, "high": 0.0397, "low": 0.0387, "close": 0.0389, "volume": 66642.0, "close_time": 1767855599999, "quote_volume": 2623.3365, "trades": 40, "taker_buy_base": 29890.0, "taker_buy_quote": 1175.5727 }, { "timestamp": 1767855600000, "datetime": "2026-01-08T07:00:00", "open": 0.0389, "high": 0.0392, "low": 0.0382, "close": 0.0388, "volume": 312243.0, "close_time": 1767859199999, "quote_volume": 12077.2832, "trades": 125, "taker_buy_base": 126979.0, "taker_buy_quote": 4907.7339 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 0.0388, "high": 0.039, "low": 0.0383, "close": 0.0383, "volume": 30560.0, "close_time": 1767862799999, "quote_volume": 1184.5874, "trades": 30, "taker_buy_base": 21290.0, "taker_buy_quote": 824.545 }, { "timestamp": 1767862800000, "datetime": "2026-01-08T09:00:00", "open": 0.0384, "high": 0.0386, "low": 0.0381, "close": 0.0381, "volume": 37456.0, "close_time": 1767866399999, "quote_volume": 1432.9592, "trades": 33, "taker_buy_base": 20474.0, "taker_buy_quote": 784.5551 }, { "timestamp": 1767866400000, "datetime": "2026-01-08T10:00:00", "open": 0.038, "high": 0.0384, "low": 0.0377, "close": 0.0384, "volume": 94951.0, "close_time": 1767869999999, "quote_volume": 3607.9252, "trades": 54, "taker_buy_base": 55882.0, "taker_buy_quote": 2124.0893 }, { "timestamp": 1767870000000, "datetime": "2026-01-08T11:00:00", "open": 0.0384, "high": 0.0386, "low": 0.0379, "close": 0.0383, "volume": 160550.0, "close_time": 1767873599999, "quote_volume": 6145.9938, "trades": 66, "taker_buy_base": 113586.0, "taker_buy_quote": 4362.6951 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 0.0383, "high": 0.0383, "low": 0.0372, "close": 0.0378, "volume": 151650.0, "close_time": 1767877199999, "quote_volume": 5720.7904, "trades": 64, "taker_buy_base": 20395.0, "taker_buy_quote": 774.5301 }, { "timestamp": 1767877200000, "datetime": "2026-01-08T13:00:00", "open": 0.0379, "high": 0.0379, "low": 0.0377, "close": 0.0378, "volume": 161456.0, "close_time": 1767880799999, "quote_volume": 6115.8868, "trades": 79, "taker_buy_base": 151632.0, "taker_buy_quote": 5744.1646 }, { "timestamp": 1767880800000, "datetime": "2026-01-08T14:00:00", "open": 0.0375, "high": 0.0378, "low": 0.0374, "close": 0.0378, "volume": 129398.0, "close_time": 1767884399999, "quote_volume": 4868.1686, "trades": 88, "taker_buy_base": 106036.0, "taker_buy_quote": 3988.6859 }, { "timestamp": 1767884400000, "datetime": "2026-01-08T15:00:00", "open": 0.0377, "high": 0.0383, "low": 0.0376, "close": 0.0383, "volume": 56945.0, "close_time": 1767887999999, "quote_volume": 2164.3704, "trades": 41, "taker_buy_base": 40824.0, "taker_buy_quote": 1552.1945 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 0.0385, "high": 0.0387, "low": 0.0383, "close": 0.0385, "volume": 26838.0, "close_time": 1767891599999, "quote_volume": 1031.026, "trades": 28, "taker_buy_base": 4990.0, "taker_buy_quote": 191.3078 }, { "timestamp": 1767891600000, "datetime": "2026-01-08T17:00:00", "open": 0.0387, "high": 0.0389, "low": 0.0386, "close": 0.0387, "volume": 127021.0, "close_time": 1767895199999, "quote_volume": 4931.1227, "trades": 57, "taker_buy_base": 84229.0, "taker_buy_quote": 3274.4371 }, { "timestamp": 1767895200000, "datetime": "2026-01-08T18:00:00", "open": 0.0388, "high": 0.0388, "low": 0.0386, "close": 0.0386, "volume": 9832.0, "close_time": 1767898799999, "quote_volume": 380.3119, "trades": 8, "taker_buy_base": 1026.0, "taker_buy_quote": 39.8088 }, { "timestamp": 1767898800000, "datetime": "2026-01-08T19:00:00", "open": 0.0387, "high": 0.0387, "low": 0.0385, "close": 0.0385, "volume": 30109.0, "close_time": 1767902399999, "quote_volume": 1162.4026, "trades": 49, "taker_buy_base": 1010.0, "taker_buy_quote": 38.885 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 0.0384, "high": 0.0387, "low": 0.0383, "close": 0.0387, "volume": 35321.0, "close_time": 1767905999999, "quote_volume": 1358.0768, "trades": 40, "taker_buy_base": 1980.0, "taker_buy_quote": 76.3748 }, { "timestamp": 1767906000000, "datetime": "2026-01-08T21:00:00", "open": 0.0386, "high": 0.039, "low": 0.0386, "close": 0.039, "volume": 12231.0, "close_time": 1767909599999, "quote_volume": 475.8663, "trades": 17, "taker_buy_base": 7582.0, "taker_buy_quote": 295.3331 }, { "timestamp": 1767909600000, "datetime": "2026-01-08T22:00:00", "open": 0.039, "high": 0.0391, "low": 0.0386, "close": 0.0387, "volume": 27308.0, "close_time": 1767913199999, "quote_volume": 1060.6921, "trades": 41, "taker_buy_base": 27308.0, "taker_buy_quote": 1060.6921 }, { "timestamp": 1767913200000, "datetime": "2026-01-08T23:00:00", "open": 0.0389, "high": 0.039, "low": 0.0389, "close": 0.0389, "volume": 14990.0, "close_time": 1767916799999, "quote_volume": 583.1355, "trades": 25, "taker_buy_base": 14990.0, "taker_buy_quote": 583.1355 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.039, "high": 0.039, "low": 0.039, "close": 0.039, "volume": 10077.0, "close_time": 1767920399999, "quote_volume": 393.003, "trades": 12, "taker_buy_base": 6075.0, "taker_buy_quote": 236.925 }, { "timestamp": 1767920400000, "datetime": "2026-01-09T01:00:00", "open": 0.039, "high": 0.0391, "low": 0.0384, "close": 0.0384, "volume": 104171.0, "close_time": 1767923999999, "quote_volume": 4033.5881, "trades": 56, "taker_buy_base": 71316.0, "taker_buy_quote": 2763.029 }, { "timestamp": 1767924000000, "datetime": "2026-01-09T02:00:00", "open": 0.0386, "high": 0.0388, "low": 0.0386, "close": 0.0387, "volume": 40775.0, "close_time": 1767927599999, "quote_volume": 1577.5008, "trades": 36, "taker_buy_base": 28401.0, "taker_buy_quote": 1098.627 }, { "timestamp": 1767927600000, "datetime": "2026-01-09T03:00:00", "open": 0.0387, "high": 0.0389, "low": 0.0387, "close": 0.0389, "volume": 13358.0, "close_time": 1767931199999, "quote_volume": 519.0643, "trades": 19, "taker_buy_base": 11713.0, "taker_buy_quote": 455.0738 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 0.0391, "high": 0.0392, "low": 0.039, "close": 0.0391, "volume": 24159.0, "close_time": 1767934799999, "quote_volume": 944.9673, "trades": 24, "taker_buy_base": 23985.0, "taker_buy_quote": 938.1813 }, { "timestamp": 1767934800000, "datetime": "2026-01-09T05:00:00", "open": 0.039, "high": 0.039, "low": 0.0389, "close": 0.0389, "volume": 12013.0, "close_time": 1767938399999, "quote_volume": 468.3045, "trades": 13, "taker_buy_base": 12013.0, "taker_buy_quote": 468.3045 }, { "timestamp": 1767938400000, "datetime": "2026-01-09T06:00:00", "open": 0.0392, "high": 0.0394, "low": 0.0391, "close": 0.0393, "volume": 112466.0, "close_time": 1767941999999, "quote_volume": 4420.0903, "trades": 30, "taker_buy_base": 105675.0, "taker_buy_quote": 4153.5248 }, { "timestamp": 1767942000000, "datetime": "2026-01-09T07:00:00", "open": 0.0393, "high": 0.0393, "low": 0.0393, "close": 0.0393, "volume": 0.0, "close_time": 1767945599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 0.039, "high": 0.039, "low": 0.0383, "close": 0.0385, "volume": 92227.0, "close_time": 1767949199999, "quote_volume": 3556.184, "trades": 53, "taker_buy_base": 49005.0, "taker_buy_quote": 1890.2506 }, { "timestamp": 1767949200000, "datetime": "2026-01-09T09:00:00", "open": 0.0385, "high": 0.0389, "low": 0.0385, "close": 0.0387, "volume": 68432.0, "close_time": 1767952799999, "quote_volume": 2647.7305, "trades": 27, "taker_buy_base": 24132.0, "taker_buy_quote": 933.0434 }, { "timestamp": 1767952800000, "datetime": "2026-01-09T10:00:00", "open": 0.0386, "high": 0.0387, "low": 0.0385, "close": 0.0387, "volume": 16714.0, "close_time": 1767956399999, "quote_volume": 645.167, "trades": 26, "taker_buy_base": 12664.0, "taker_buy_quote": 489.0395 }, { "timestamp": 1767956400000, "datetime": "2026-01-09T11:00:00", "open": 0.0387, "high": 0.0388, "low": 0.0386, "close": 0.0387, "volume": 41658.0, "close_time": 1767959999999, "quote_volume": 1611.6894, "trades": 59, "taker_buy_base": 41658.0, "taker_buy_quote": 1611.6894 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 0.0384, "high": 0.0385, "low": 0.0383, "close": 0.0385, "volume": 14592.0, "close_time": 1767963599999, "quote_volume": 560.8169, "trades": 15, "taker_buy_base": 13632.0, "taker_buy_quote": 524.0489 }, { "timestamp": 1767963600000, "datetime": "2026-01-09T13:00:00", "open": 0.0385, "high": 0.0392, "low": 0.0385, "close": 0.0388, "volume": 184967.0, "close_time": 1767967199999, "quote_volume": 7179.9386, "trades": 64, "taker_buy_base": 39635.0, "taker_buy_quote": 1542.2561 }, { "timestamp": 1767967200000, "datetime": "2026-01-09T14:00:00", "open": 0.0385, "high": 0.0387, "low": 0.0383, "close": 0.0384, "volume": 108931.0, "close_time": 1767970799999, "quote_volume": 4185.5675, "trades": 32, "taker_buy_base": 87217.0, "taker_buy_quote": 3349.5968 }, { "timestamp": 1767970800000, "datetime": "2026-01-09T15:00:00", "open": 0.0385, "high": 0.0394, "low": 0.0383, "close": 0.0387, "volume": 138131.0, "close_time": 1767974399999, "quote_volume": 5421.5639, "trades": 60, "taker_buy_base": 75178.0, "taker_buy_quote": 2954.7882 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 0.0391, "high": 0.0393, "low": 0.0389, "close": 0.039, "volume": 37709.0, "close_time": 1767977999999, "quote_volume": 1476.9395, "trades": 22, "taker_buy_base": 22727.0, "taker_buy_quote": 889.5193 }, { "timestamp": 1767978000000, "datetime": "2026-01-09T17:00:00", "open": 0.039, "high": 0.0391, "low": 0.0386, "close": 0.039, "volume": 21363.0, "close_time": 1767981599999, "quote_volume": 829.2493, "trades": 24, "taker_buy_base": 6545.0, "taker_buy_quote": 253.8593 }, { "timestamp": 1767981600000, "datetime": "2026-01-09T18:00:00", "open": 0.0388, "high": 0.0388, "low": 0.038, "close": 0.0385, "volume": 97228.0, "close_time": 1767985199999, "quote_volume": 3703.7066, "trades": 27, "taker_buy_base": 17945.0, "taker_buy_quote": 689.3905 }, { "timestamp": 1767985200000, "datetime": "2026-01-09T19:00:00", "open": 0.0384, "high": 0.0384, "low": 0.0378, "close": 0.038, "volume": 23803.0, "close_time": 1767988799999, "quote_volume": 905.0827, "trades": 35, "taker_buy_base": 6583.0, "taker_buy_quote": 250.5715 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 0.038, "high": 0.0386, "low": 0.038, "close": 0.0385, "volume": 31367.0, "close_time": 1767992399999, "quote_volume": 1200.8297, "trades": 27, "taker_buy_base": 23563.0, "taker_buy_quote": 902.5073 }, { "timestamp": 1767992400000, "datetime": "2026-01-09T21:00:00", "open": 0.0384, "high": 0.0394, "low": 0.0384, "close": 0.0389, "volume": 406914.0, "close_time": 1767995999999, "quote_volume": 15843.9335, "trades": 132, "taker_buy_base": 217357.0, "taker_buy_quote": 8460.6881 }, { "timestamp": 1767996000000, "datetime": "2026-01-09T22:00:00", "open": 0.0389, "high": 0.0397, "low": 0.0388, "close": 0.0397, "volume": 96354.0, "close_time": 1767999599999, "quote_volume": 3765.2691, "trades": 19, "taker_buy_base": 11848.0, "taker_buy_quote": 468.688 }, { "timestamp": 1767999600000, "datetime": "2026-01-09T23:00:00", "open": 0.0397, "high": 0.04, "low": 0.0388, "close": 0.039, "volume": 566062.0, "close_time": 1768003199999, "quote_volume": 22142.9518, "trades": 139, "taker_buy_base": 95995.0, "taker_buy_quote": 3767.3853 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.039, "high": 0.0393, "low": 0.039, "close": 0.039, "volume": 122426.0, "close_time": 1768006799999, "quote_volume": 4794.2111, "trades": 21, "taker_buy_base": 104561.0, "taker_buy_quote": 4096.2209 }, { "timestamp": 1768006800000, "datetime": "2026-01-10T01:00:00", "open": 0.0392, "high": 0.0395, "low": 0.0391, "close": 0.0395, "volume": 63918.0, "close_time": 1768010399999, "quote_volume": 2508.1269, "trades": 34, "taker_buy_base": 63918.0, "taker_buy_quote": 2508.1269 }, { "timestamp": 1768010400000, "datetime": "2026-01-10T02:00:00", "open": 0.0395, "high": 0.0396, "low": 0.039, "close": 0.039, "volume": 96961.0, "close_time": 1768013999999, "quote_volume": 3792.8581, "trades": 36, "taker_buy_base": 66769.0, "taker_buy_quote": 2607.8332 }, { "timestamp": 1768014000000, "datetime": "2026-01-10T03:00:00", "open": 0.0391, "high": 0.0391, "low": 0.0386, "close": 0.0389, "volume": 68747.0, "close_time": 1768017599999, "quote_volume": 2668.6232, "trades": 21, "taker_buy_base": 51771.0, "taker_buy_quote": 2011.9245 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 0.0389, "high": 0.039, "low": 0.0387, "close": 0.0389, "volume": 71323.0, "close_time": 1768021199999, "quote_volume": 2766.2865, "trades": 21, "taker_buy_base": 41898.0, "taker_buy_quote": 1624.1579 }, { "timestamp": 1768021200000, "datetime": "2026-01-10T05:00:00", "open": 0.0387, "high": 0.0389, "low": 0.0386, "close": 0.0389, "volume": 86701.0, "close_time": 1768024799999, "quote_volume": 3356.8206, "trades": 51, "taker_buy_base": 63345.0, "taker_buy_quote": 2450.9893 }, { "timestamp": 1768024800000, "datetime": "2026-01-10T06:00:00", "open": 0.0387, "high": 0.0389, "low": 0.0382, "close": 0.0389, "volume": 173126.0, "close_time": 1768028399999, "quote_volume": 6659.7263, "trades": 35, "taker_buy_base": 34766.0, "taker_buy_quote": 1342.5401 }, { "timestamp": 1768028400000, "datetime": "2026-01-10T07:00:00", "open": 0.039, "high": 0.0392, "low": 0.039, "close": 0.0392, "volume": 143160.0, "close_time": 1768031999999, "quote_volume": 5596.5898, "trades": 36, "taker_buy_base": 100892.0, "taker_buy_quote": 3941.9728 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 0.0391, "high": 0.0393, "low": 0.0391, "close": 0.0392, "volume": 107076.0, "close_time": 1768035599999, "quote_volume": 4203.5374, "trades": 36, "taker_buy_base": 73647.0, "taker_buy_quote": 2892.1162 }, { "timestamp": 1768035600000, "datetime": "2026-01-10T09:00:00", "open": 0.0393, "high": 0.0393, "low": 0.0391, "close": 0.0391, "volume": 26641.0, "close_time": 1768039199999, "quote_volume": 1043.247, "trades": 7, "taker_buy_base": 12698.0, "taker_buy_quote": 497.8564 }, { "timestamp": 1768039200000, "datetime": "2026-01-10T10:00:00", "open": 0.0391, "high": 0.0391, "low": 0.0391, "close": 0.0391, "volume": 25575.0, "close_time": 1768042799999, "quote_volume": 999.9825, "trades": 4, "taker_buy_base": 25575.0, "taker_buy_quote": 999.9825 }, { "timestamp": 1768042800000, "datetime": "2026-01-10T11:00:00", "open": 0.0392, "high": 0.0393, "low": 0.0391, "close": 0.0392, "volume": 56652.0, "close_time": 1768046399999, "quote_volume": 2216.9411, "trades": 8, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 0.0394, "high": 0.0394, "low": 0.0391, "close": 0.0393, "volume": 172807.0, "close_time": 1768049999999, "quote_volume": 6787.0519, "trades": 42, "taker_buy_base": 87820.0, "taker_buy_quote": 3451.4228 }, { "timestamp": 1768050000000, "datetime": "2026-01-10T13:00:00", "open": 0.0393, "high": 0.0394, "low": 0.0392, "close": 0.0394, "volume": 325958.0, "close_time": 1768053599999, "quote_volume": 12827.8168, "trades": 33, "taker_buy_base": 173618.0, "taker_buy_quote": 6827.8156 }, { "timestamp": 1768053600000, "datetime": "2026-01-10T14:00:00", "open": 0.0392, "high": 0.0392, "low": 0.0392, "close": 0.0392, "volume": 3891.0, "close_time": 1768057199999, "quote_volume": 152.5272, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768057200000, "datetime": "2026-01-10T15:00:00", "open": 0.0393, "high": 0.0393, "low": 0.0391, "close": 0.0392, "volume": 139384.0, "close_time": 1768060799999, "quote_volume": 5460.182, "trades": 26, "taker_buy_base": 129303.0, "taker_buy_quote": 5064.9813 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 0.0392, "high": 0.0394, "low": 0.039, "close": 0.0394, "volume": 102580.0, "close_time": 1768064399999, "quote_volume": 4017.6484, "trades": 56, "taker_buy_base": 58816.0, "taker_buy_quote": 2302.7322 }, { "timestamp": 1768064400000, "datetime": "2026-01-10T17:00:00", "open": 0.0395, "high": 0.0398, "low": 0.0391, "close": 0.0391, "volume": 485967.0, "close_time": 1768067999999, "quote_volume": 19158.4523, "trades": 58, "taker_buy_base": 217610.0, "taker_buy_quote": 8586.7873 }, { "timestamp": 1768068000000, "datetime": "2026-01-10T18:00:00", "open": 0.0391, "high": 0.0394, "low": 0.0391, "close": 0.0394, "volume": 92630.0, "close_time": 1768071599999, "quote_volume": 3628.9749, "trades": 12, "taker_buy_base": 78011.0, "taker_buy_quote": 3057.312 }, { "timestamp": 1768071600000, "datetime": "2026-01-10T19:00:00", "open": 0.0394, "high": 0.0398, "low": 0.0394, "close": 0.0397, "volume": 59298.0, "close_time": 1768075199999, "quote_volume": 2351.5227, "trades": 27, "taker_buy_base": 31917.0, "taker_buy_quote": 1265.9833 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 0.0399, "high": 0.0399, "low": 0.0397, "close": 0.0398, "volume": 127999.0, "close_time": 1768078799999, "quote_volume": 5094.3606, "trades": 17, "taker_buy_base": 84891.0, "taker_buy_quote": 3378.6768 }, { "timestamp": 1768078800000, "datetime": "2026-01-10T21:00:00", "open": 0.0397, "high": 0.0397, "low": 0.0394, "close": 0.0394, "volume": 32432.0, "close_time": 1768082399999, "quote_volume": 1284.7227, "trades": 11, "taker_buy_base": 4390.0, "taker_buy_quote": 174.283 }, { "timestamp": 1768082400000, "datetime": "2026-01-10T22:00:00", "open": 0.0394, "high": 0.0394, "low": 0.0389, "close": 0.0389, "volume": 121547.0, "close_time": 1768085999999, "quote_volume": 4748.3604, "trades": 13, "taker_buy_base": 16149.0, "taker_buy_quote": 636.0762 }, { "timestamp": 1768086000000, "datetime": "2026-01-10T23:00:00", "open": 0.0388, "high": 0.039, "low": 0.0386, "close": 0.0389, "volume": 240331.0, "close_time": 1768089599999, "quote_volume": 9305.2172, "trades": 24, "taker_buy_base": 63976.0, "taker_buy_quote": 2487.7398 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.0388, "high": 0.039, "low": 0.0387, "close": 0.0387, "volume": 119559.0, "close_time": 1768093199999, "quote_volume": 4627.4805, "trades": 12, "taker_buy_base": 116896.0, "taker_buy_quote": 4523.9214 }, { "timestamp": 1768093200000, "datetime": "2026-01-11T01:00:00", "open": 0.0389, "high": 0.0392, "low": 0.0389, "close": 0.0392, "volume": 7677.0, "close_time": 1768096799999, "quote_volume": 299.732, "trades": 5, "taker_buy_base": 3291.0, "taker_buy_quote": 128.678 }, { "timestamp": 1768096800000, "datetime": "2026-01-11T02:00:00", "open": 0.0391, "high": 0.0391, "low": 0.0388, "close": 0.0389, "volume": 171438.0, "close_time": 1768100399999, "quote_volume": 6680.4803, "trades": 26, "taker_buy_base": 76623.0, "taker_buy_quote": 2992.4187 }, { "timestamp": 1768100400000, "datetime": "2026-01-11T03:00:00", "open": 0.039, "high": 0.0394, "low": 0.039, "close": 0.0393, "volume": 91702.0, "close_time": 1768103999999, "quote_volume": 3596.5564, "trades": 31, "taker_buy_base": 27816.0, "taker_buy_quote": 1087.6056 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 0.0394, "high": 0.0394, "low": 0.0394, "close": 0.0394, "volume": 1096.0, "close_time": 1768107599999, "quote_volume": 43.1824, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768107600000, "datetime": "2026-01-11T05:00:00", "open": 0.0395, "high": 0.0398, "low": 0.0395, "close": 0.0396, "volume": 12752.0, "close_time": 1768111199999, "quote_volume": 504.2952, "trades": 5, "taker_buy_base": 10954.0, "taker_buy_quote": 432.9848 }, { "timestamp": 1768111200000, "datetime": "2026-01-11T06:00:00", "open": 0.0394, "high": 0.0397, "low": 0.0394, "close": 0.0397, "volume": 27025.0, "close_time": 1768114799999, "quote_volume": 1068.3105, "trades": 9, "taker_buy_base": 24607.0, "taker_buy_quote": 972.9963 }, { "timestamp": 1768114800000, "datetime": "2026-01-11T07:00:00", "open": 0.0394, "high": 0.0395, "low": 0.0394, "close": 0.0395, "volume": 42525.0, "close_time": 1768118399999, "quote_volume": 1678.8832, "trades": 18, "taker_buy_base": 27402.0, "taker_buy_quote": 1082.379 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 0.0395, "high": 0.0395, "low": 0.0395, "close": 0.0395, "volume": 21402.0, "close_time": 1768121999999, "quote_volume": 845.379, "trades": 9, "taker_buy_base": 14835.0, "taker_buy_quote": 585.9825 }, { "timestamp": 1768122000000, "datetime": "2026-01-11T09:00:00", "open": 0.0395, "high": 0.04, "low": 0.0395, "close": 0.0399, "volume": 330340.0, "close_time": 1768125599999, "quote_volume": 13141.9247, "trades": 38, "taker_buy_base": 118802.0, "taker_buy_quote": 4738.2243 }, { "timestamp": 1768125600000, "datetime": "2026-01-11T10:00:00", "open": 0.0399, "high": 0.0401, "low": 0.0398, "close": 0.0398, "volume": 160832.0, "close_time": 1768129199999, "quote_volume": 6425.6354, "trades": 31, "taker_buy_base": 140936.0, "taker_buy_quote": 5632.6646 }, { "timestamp": 1768129200000, "datetime": "2026-01-11T11:00:00", "open": 0.0396, "high": 0.0396, "low": 0.0396, "close": 0.0396, "volume": 32447.0, "close_time": 1768132799999, "quote_volume": 1284.9012, "trades": 14, "taker_buy_base": 1796.0, "taker_buy_quote": 71.1216 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 0.0397, "high": 0.04, "low": 0.0396, "close": 0.0396, "volume": 145431.0, "close_time": 1768136399999, "quote_volume": 5785.4136, "trades": 32, "taker_buy_base": 94882.0, "taker_buy_quote": 3777.3111 }, { "timestamp": 1768136400000, "datetime": "2026-01-11T13:00:00", "open": 0.0396, "high": 0.0396, "low": 0.0395, "close": 0.0395, "volume": 55864.0, "close_time": 1768139999999, "quote_volume": 2210.1144, "trades": 11, "taker_buy_base": 5067.0, "taker_buy_quote": 200.2353 }, { "timestamp": 1768140000000, "datetime": "2026-01-11T14:00:00", "open": 0.0395, "high": 0.0395, "low": 0.0395, "close": 0.0395, "volume": 80000.0, "close_time": 1768143599999, "quote_volume": 3160.0, "trades": 9, "taker_buy_base": 50874.0, "taker_buy_quote": 2009.523 }, { "timestamp": 1768143600000, "datetime": "2026-01-11T15:00:00", "open": 0.0395, "high": 0.0395, "low": 0.039, "close": 0.039, "volume": 158094.0, "close_time": 1768147199999, "quote_volume": 6200.9046, "trades": 13, "taker_buy_base": 508.0, "taker_buy_quote": 20.0025 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 0.0392, "high": 0.0397, "low": 0.0391, "close": 0.0393, "volume": 304363.0, "close_time": 1768150799999, "quote_volume": 12028.8527, "trades": 32, "taker_buy_base": 134677.0, "taker_buy_quote": 5322.6593 }, { "timestamp": 1768150800000, "datetime": "2026-01-11T17:00:00", "open": 0.0394, "high": 0.0394, "low": 0.0391, "close": 0.0394, "volume": 91647.0, "close_time": 1768154399999, "quote_volume": 3600.1227, "trades": 18, "taker_buy_base": 35098.0, "taker_buy_quote": 1376.5395 }, { "timestamp": 1768154400000, "datetime": "2026-01-11T18:00:00", "open": 0.0394, "high": 0.0394, "low": 0.0392, "close": 0.0392, "volume": 17608.0, "close_time": 1768157999999, "quote_volume": 691.2511, "trades": 16, "taker_buy_base": 1964.0, "taker_buy_quote": 77.3316 }, { "timestamp": 1768158000000, "datetime": "2026-01-11T19:00:00", "open": 0.0393, "high": 0.0394, "low": 0.0391, "close": 0.0391, "volume": 46413.0, "close_time": 1768161599999, "quote_volume": 1820.1393, "trades": 27, "taker_buy_base": 31488.0, "taker_buy_quote": 1234.9083 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 0.039, "high": 0.039, "low": 0.0379, "close": 0.0387, "volume": 476603.0, "close_time": 1768165199999, "quote_volume": 18368.1389, "trades": 67, "taker_buy_base": 210576.0, "taker_buy_quote": 8139.4867 }, { "timestamp": 1768165200000, "datetime": "2026-01-11T21:00:00", "open": 0.0386, "high": 0.0386, "low": 0.0382, "close": 0.0385, "volume": 260362.0, "close_time": 1768168799999, "quote_volume": 9997.9249, "trades": 35, "taker_buy_base": 40686.0, "taker_buy_quote": 1558.8568 }, { "timestamp": 1768168800000, "datetime": "2026-01-11T22:00:00", "open": 0.0385, "high": 0.0385, "low": 0.0381, "close": 0.0383, "volume": 181383.0, "close_time": 1768172399999, "quote_volume": 6968.2026, "trades": 17, "taker_buy_base": 105603.0, "taker_buy_quote": 4059.785 }, { "timestamp": 1768172400000, "datetime": "2026-01-11T23:00:00", "open": 0.0378, "high": 0.0384, "low": 0.0377, "close": 0.0384, "volume": 55341.0, "close_time": 1768175999999, "quote_volume": 2115.9053, "trades": 14, "taker_buy_base": 8546.0, "taker_buy_quote": 327.7122 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.0384, "high": 0.0385, "low": 0.0377, "close": 0.0382, "volume": 214958.0, "close_time": 1768179599999, "quote_volume": 8194.7822, "trades": 60, "taker_buy_base": 41673.0, "taker_buy_quote": 1584.1486 }, { "timestamp": 1768179600000, "datetime": "2026-01-12T01:00:00", "open": 0.0384, "high": 0.0386, "low": 0.0383, "close": 0.0385, "volume": 104889.0, "close_time": 1768183199999, "quote_volume": 4028.4418, "trades": 25, "taker_buy_base": 76216.0, "taker_buy_quote": 2927.3857 }, { "timestamp": 1768183200000, "datetime": "2026-01-12T02:00:00", "open": 0.0385, "high": 0.0391, "low": 0.0385, "close": 0.0391, "volume": 18862.0, "close_time": 1768186799999, "quote_volume": 730.394, "trades": 21, "taker_buy_base": 15875.0, "taker_buy_quote": 615.0161 }, { "timestamp": 1768186800000, "datetime": "2026-01-12T03:00:00", "open": 0.0392, "high": 0.0392, "low": 0.0386, "close": 0.0386, "volume": 32135.0, "close_time": 1768190399999, "quote_volume": 1248.4193, "trades": 14, "taker_buy_base": 3306.0, "taker_buy_quote": 128.9106 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 0.0387, "high": 0.039, "low": 0.0386, "close": 0.039, "volume": 22471.0, "close_time": 1768193999999, "quote_volume": 870.7656, "trades": 21, "taker_buy_base": 17127.0, "taker_buy_quote": 663.9328 }, { "timestamp": 1768194000000, "datetime": "2026-01-12T05:00:00", "open": 0.0389, "high": 0.039, "low": 0.0389, "close": 0.0389, "volume": 103707.0, "close_time": 1768197599999, "quote_volume": 4040.0872, "trades": 22, "taker_buy_base": 70248.0, "taker_buy_quote": 2738.4333 }, { "timestamp": 1768197600000, "datetime": "2026-01-12T06:00:00", "open": 0.0388, "high": 0.0388, "low": 0.0386, "close": 0.0386, "volume": 70802.0, "close_time": 1768201199999, "quote_volume": 2737.3472, "trades": 33, "taker_buy_base": 155.0, "taker_buy_quote": 5.9985 }, { "timestamp": 1768201200000, "datetime": "2026-01-12T07:00:00", "open": 0.0387, "high": 0.0387, "low": 0.0382, "close": 0.0382, "volume": 32516.0, "close_time": 1768204799999, "quote_volume": 1242.6805, "trades": 28, "taker_buy_base": 18421.0, "taker_buy_quote": 704.2515 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 0.0382, "high": 0.0383, "low": 0.0378, "close": 0.038, "volume": 141482.0, "close_time": 1768208399999, "quote_volume": 5366.6839, "trades": 39, "taker_buy_base": 140922.0, "taker_buy_quote": 5345.4039 }, { "timestamp": 1768208400000, "datetime": "2026-01-12T09:00:00", "open": 0.038, "high": 0.0381, "low": 0.0379, "close": 0.0379, "volume": 71752.0, "close_time": 1768211999999, "quote_volume": 2731.9093, "trades": 28, "taker_buy_base": 11791.0, "taker_buy_quote": 448.3599 }, { "timestamp": 1768212000000, "datetime": "2026-01-12T10:00:00", "open": 0.0379, "high": 0.038, "low": 0.0375, "close": 0.0379, "volume": 100413.0, "close_time": 1768215599999, "quote_volume": 3798.9196, "trades": 35, "taker_buy_base": 7623.0, "taker_buy_quote": 289.2504 }, { "timestamp": 1768215600000, "datetime": "2026-01-12T11:00:00", "open": 0.038, "high": 0.0383, "low": 0.038, "close": 0.0382, "volume": 42918.0, "close_time": 1768219199999, "quote_volume": 1637.5076, "trades": 25, "taker_buy_base": 30186.0, "taker_buy_quote": 1151.3644 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 0.0382, "high": 0.0383, "low": 0.038, "close": 0.038, "volume": 65092.0, "close_time": 1768222799999, "quote_volume": 2476.3087, "trades": 80, "taker_buy_base": 64702.0, "taker_buy_quote": 2461.4107 }, { "timestamp": 1768222800000, "datetime": "2026-01-12T13:00:00", "open": 0.0379, "high": 0.0379, "low": 0.0375, "close": 0.0376, "volume": 24688.0, "close_time": 1768226399999, "quote_volume": 929.4723, "trades": 37, "taker_buy_base": 21450.0, "taker_buy_quote": 807.3173 }, { "timestamp": 1768226400000, "datetime": "2026-01-12T14:00:00", "open": 0.0376, "high": 0.0382, "low": 0.0376, "close": 0.0382, "volume": 105686.0, "close_time": 1768229999999, "quote_volume": 3997.066, "trades": 55, "taker_buy_base": 55953.0, "taker_buy_quote": 2110.3086 }, { "timestamp": 1768230000000, "datetime": "2026-01-12T15:00:00", "open": 0.0382, "high": 0.0387, "low": 0.0382, "close": 0.0387, "volume": 213915.0, "close_time": 1768233599999, "quote_volume": 8253.8432, "trades": 55, "taker_buy_base": 140946.0, "taker_buy_quote": 5443.0656 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 0.0386, "high": 0.039, "low": 0.0386, "close": 0.0387, "volume": 59725.0, "close_time": 1768237199999, "quote_volume": 2323.3348, "trades": 29, "taker_buy_base": 8418.0, "taker_buy_quote": 325.7033 }, { "timestamp": 1768237200000, "datetime": "2026-01-12T17:00:00", "open": 0.0389, "high": 0.0389, "low": 0.038, "close": 0.0384, "volume": 246231.0, "close_time": 1768240799999, "quote_volume": 9421.313, "trades": 69, "taker_buy_base": 126073.0, "taker_buy_quote": 4827.3402 }, { "timestamp": 1768240800000, "datetime": "2026-01-12T18:00:00", "open": 0.0384, "high": 0.0386, "low": 0.0383, "close": 0.0383, "volume": 80738.0, "close_time": 1768244399999, "quote_volume": 3098.6554, "trades": 47, "taker_buy_base": 5056.0, "taker_buy_quote": 194.586 }, { "timestamp": 1768244400000, "datetime": "2026-01-12T19:00:00", "open": 0.0382, "high": 0.0384, "low": 0.0382, "close": 0.0383, "volume": 8095.0, "close_time": 1768247999999, "quote_volume": 309.9354, "trades": 6, "taker_buy_base": 1862.0, "taker_buy_quote": 71.3146 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 0.0383, "high": 0.0383, "low": 0.0378, "close": 0.038, "volume": 69851.0, "close_time": 1768251599999, "quote_volume": 2667.1852, "trades": 33, "taker_buy_base": 10966.0, "taker_buy_quote": 418.8867 }, { "timestamp": 1768251600000, "datetime": "2026-01-12T21:00:00", "open": 0.0379, "high": 0.038, "low": 0.0378, "close": 0.0378, "volume": 20482.0, "close_time": 1768255199999, "quote_volume": 777.6025, "trades": 18, "taker_buy_base": 12624.0, "taker_buy_quote": 479.5015 }, { "timestamp": 1768255200000, "datetime": "2026-01-12T22:00:00", "open": 0.0378, "high": 0.0379, "low": 0.0378, "close": 0.0379, "volume": 97774.0, "close_time": 1768258799999, "quote_volume": 3696.3947, "trades": 30, "taker_buy_base": 64370.0, "taker_buy_quote": 2433.4593 }, { "timestamp": 1768258800000, "datetime": "2026-01-12T23:00:00", "open": 0.0377, "high": 0.0379, "low": 0.0377, "close": 0.0379, "volume": 5995.0, "close_time": 1768262399999, "quote_volume": 226.5394, "trades": 11, "taker_buy_base": 1609.0, "taker_buy_quote": 60.9679 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.0379, "high": 0.0381, "low": 0.0379, "close": 0.0381, "volume": 27389.0, "close_time": 1768265999999, "quote_volume": 1040.8033, "trades": 27, "taker_buy_base": 14308.0, "taker_buy_quote": 542.7636 }, { "timestamp": 1768266000000, "datetime": "2026-01-13T01:00:00", "open": 0.0381, "high": 0.0381, "low": 0.0378, "close": 0.0378, "volume": 39155.0, "close_time": 1768269599999, "quote_volume": 1484.5257, "trades": 18, "taker_buy_base": 5840.0, "taker_buy_quote": 221.9252 }, { "timestamp": 1768269600000, "datetime": "2026-01-13T02:00:00", "open": 0.0379, "high": 0.0381, "low": 0.0379, "close": 0.038, "volume": 159222.0, "close_time": 1768273199999, "quote_volume": 6052.9199, "trades": 44, "taker_buy_base": 100368.0, "taker_buy_quote": 3822.3533 }, { "timestamp": 1768273200000, "datetime": "2026-01-13T03:00:00", "open": 0.0379, "high": 0.038, "low": 0.0378, "close": 0.0379, "volume": 59188.0, "close_time": 1768276799999, "quote_volume": 2242.7894, "trades": 16, "taker_buy_base": 11471.0, "taker_buy_quote": 434.7008 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 0.038, "high": 0.0383, "low": 0.038, "close": 0.0383, "volume": 16505.0, "close_time": 1768280399999, "quote_volume": 629.6579, "trades": 13, "taker_buy_base": 16348.0, "taker_buy_quote": 623.6762 }, { "timestamp": 1768280400000, "datetime": "2026-01-13T05:00:00", "open": 0.0383, "high": 0.0385, "low": 0.0382, "close": 0.0382, "volume": 99906.0, "close_time": 1768283999999, "quote_volume": 3822.7369, "trades": 15, "taker_buy_base": 57088.0, "taker_buy_quote": 2187.0893 }, { "timestamp": 1768284000000, "datetime": "2026-01-13T06:00:00", "open": 0.0383, "high": 0.0386, "low": 0.0383, "close": 0.0385, "volume": 103613.0, "close_time": 1768287599999, "quote_volume": 3987.7892, "trades": 18, "taker_buy_base": 96583.0, "taker_buy_quote": 3718.4702 }, { "timestamp": 1768287600000, "datetime": "2026-01-13T07:00:00", "open": 0.0385, "high": 0.0386, "low": 0.0384, "close": 0.0384, "volume": 116199.0, "close_time": 1768291199999, "quote_volume": 4475.5318, "trades": 27, "taker_buy_base": 28623.0, "taker_buy_quote": 1104.3574 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 0.0383, "high": 0.0384, "low": 0.0383, "close": 0.0384, "volume": 8943.0, "close_time": 1768294799999, "quote_volume": 342.6197, "trades": 7, "taker_buy_base": 1028.0, "taker_buy_quote": 39.4752 }, { "timestamp": 1768294800000, "datetime": "2026-01-13T09:00:00", "open": 0.0386, "high": 0.0387, "low": 0.0386, "close": 0.0387, "volume": 28603.0, "close_time": 1768298399999, "quote_volume": 1104.3551, "trades": 18, "taker_buy_base": 15781.0, "taker_buy_quote": 609.3659 }, { "timestamp": 1768298400000, "datetime": "2026-01-13T10:00:00", "open": 0.0386, "high": 0.0387, "low": 0.0386, "close": 0.0386, "volume": 23854.0, "close_time": 1768301999999, "quote_volume": 921.6439, "trades": 21, "taker_buy_base": 14242.0, "taker_buy_quote": 550.5607 }, { "timestamp": 1768302000000, "datetime": "2026-01-13T11:00:00", "open": 0.0386, "high": 0.0392, "low": 0.0386, "close": 0.0391, "volume": 176193.0, "close_time": 1768305599999, "quote_volume": 6851.2813, "trades": 36, "taker_buy_base": 146796.0, "taker_buy_quote": 5703.0412 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 0.0391, "high": 0.0391, "low": 0.0388, "close": 0.039, "volume": 64435.0, "close_time": 1768309199999, "quote_volume": 2513.1986, "trades": 43, "taker_buy_base": 37298.0, "taker_buy_quote": 1456.7541 }, { "timestamp": 1768309200000, "datetime": "2026-01-13T13:00:00", "open": 0.0389, "high": 0.0391, "low": 0.0388, "close": 0.039, "volume": 144396.0, "close_time": 1768312799999, "quote_volume": 5631.7045, "trades": 31, "taker_buy_base": 48107.0, "taker_buy_quote": 1875.6332 }, { "timestamp": 1768312800000, "datetime": "2026-01-13T14:00:00", "open": 0.039, "high": 0.0394, "low": 0.039, "close": 0.0392, "volume": 309037.0, "close_time": 1768316399999, "quote_volume": 12143.2727, "trades": 54, "taker_buy_base": 145086.0, "taker_buy_quote": 5693.4493 }, { "timestamp": 1768316400000, "datetime": "2026-01-13T15:00:00", "open": 0.0392, "high": 0.0393, "low": 0.0391, "close": 0.0393, "volume": 22404.0, "close_time": 1768319999999, "quote_volume": 877.4391, "trades": 20, "taker_buy_base": 11245.0, "taker_buy_quote": 439.6795 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 0.0397, "high": 0.0397, "low": 0.0393, "close": 0.0397, "volume": 53613.0, "close_time": 1768323599999, "quote_volume": 2119.0314, "trades": 33, "taker_buy_base": 33225.0, "taker_buy_quote": 1313.0122 }, { "timestamp": 1768323600000, "datetime": "2026-01-13T17:00:00", "open": 0.0398, "high": 0.04, "low": 0.0395, "close": 0.0395, "volume": 206130.0, "close_time": 1768327199999, "quote_volume": 8206.9553, "trades": 119, "taker_buy_base": 94669.0, "taker_buy_quote": 3775.9855 }, { "timestamp": 1768327200000, "datetime": "2026-01-13T18:00:00", "open": 0.0395, "high": 0.0398, "low": 0.0395, "close": 0.0396, "volume": 86292.0, "close_time": 1768330799999, "quote_volume": 3422.1998, "trades": 58, "taker_buy_base": 39625.0, "taker_buy_quote": 1570.9044 }, { "timestamp": 1768330800000, "datetime": "2026-01-13T19:00:00", "open": 0.0396, "high": 0.0398, "low": 0.0394, "close": 0.0397, "volume": 61200.0, "close_time": 1768334399999, "quote_volume": 2420.1176, "trades": 21, "taker_buy_base": 37589.0, "taker_buy_quote": 1484.9848 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 0.0398, "high": 0.0399, "low": 0.0395, "close": 0.0396, "volume": 693017.0, "close_time": 1768337999999, "quote_volume": 27452.0393, "trades": 269, "taker_buy_base": 38112.0, "taker_buy_quote": 1511.3289 }, { "timestamp": 1768338000000, "datetime": "2026-01-13T21:00:00", "open": 0.0398, "high": 0.0398, "low": 0.0398, "close": 0.0398, "volume": 9048.0, "close_time": 1768341599999, "quote_volume": 360.1104, "trades": 5, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768341600000, "datetime": "2026-01-13T22:00:00", "open": 0.04, "high": 0.0408, "low": 0.04, "close": 0.0407, "volume": 367042.0, "close_time": 1768345199999, "quote_volume": 14840.9517, "trades": 53, "taker_buy_base": 285093.0, "taker_buy_quote": 11521.0922 }, { "timestamp": 1768345200000, "datetime": "2026-01-13T23:00:00", "open": 0.0407, "high": 0.041, "low": 0.0403, "close": 0.0404, "volume": 144401.0, "close_time": 1768348799999, "quote_volume": 5852.7741, "trades": 42, "taker_buy_base": 13877.0, "taker_buy_quote": 563.8053 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.0404, "high": 0.0407, "low": 0.0404, "close": 0.0407, "volume": 127934.0, "close_time": 1768352399999, "quote_volume": 5181.872, "trades": 50, "taker_buy_base": 8772.0, "taker_buy_quote": 355.266 }, { "timestamp": 1768352400000, "datetime": "2026-01-14T01:00:00", "open": 0.0408, "high": 0.0409, "low": 0.0406, "close": 0.0406, "volume": 101170.0, "close_time": 1768355999999, "quote_volume": 4126.1832, "trades": 35, "taker_buy_base": 68060.0, "taker_buy_quote": 2778.2663 }, { "timestamp": 1768356000000, "datetime": "2026-01-14T02:00:00", "open": 0.0406, "high": 0.0408, "low": 0.0406, "close": 0.0406, "volume": 26248.0, "close_time": 1768359599999, "quote_volume": 1068.587, "trades": 11, "taker_buy_base": 8772.0, "taker_buy_quote": 357.2397 }, { "timestamp": 1768359600000, "datetime": "2026-01-14T03:00:00", "open": 0.0405, "high": 0.0406, "low": 0.0404, "close": 0.0406, "volume": 50815.0, "close_time": 1768363199999, "quote_volume": 2056.3798, "trades": 67, "taker_buy_base": 35464.0, "taker_buy_quote": 1435.3222 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 0.0406, "high": 0.0406, "low": 0.0403, "close": 0.0404, "volume": 16189.0, "close_time": 1768366799999, "quote_volume": 655.2065, "trades": 35, "taker_buy_base": 7157.0, "taker_buy_quote": 289.6818 }, { "timestamp": 1768366800000, "datetime": "2026-01-14T05:00:00", "open": 0.0403, "high": 0.0403, "low": 0.0399, "close": 0.0403, "volume": 73589.0, "close_time": 1768370399999, "quote_volume": 2956.4254, "trades": 37, "taker_buy_base": 23551.0, "taker_buy_quote": 949.0882 }, { "timestamp": 1768370400000, "datetime": "2026-01-14T06:00:00", "open": 0.0402, "high": 0.0402, "low": 0.0398, "close": 0.0401, "volume": 40681.0, "close_time": 1768373999999, "quote_volume": 1628.4213, "trades": 19, "taker_buy_base": 13158.0, "taker_buy_quote": 526.32 }, { "timestamp": 1768374000000, "datetime": "2026-01-14T07:00:00", "open": 0.0403, "high": 0.0403, "low": 0.0401, "close": 0.0401, "volume": 25306.0, "close_time": 1768377599999, "quote_volume": 1017.9558, "trades": 5, "taker_buy_base": 10932.0, "taker_buy_quote": 440.121 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 0.0402, "high": 0.0403, "low": 0.0401, "close": 0.0402, "volume": 21183.0, "close_time": 1768381199999, "quote_volume": 852.6924, "trades": 10, "taker_buy_base": 16263.0, "taker_buy_quote": 654.4969 }, { "timestamp": 1768381200000, "datetime": "2026-01-14T09:00:00", "open": 0.0403, "high": 0.0405, "low": 0.0403, "close": 0.0405, "volume": 69888.0, "close_time": 1768384799999, "quote_volume": 2817.0986, "trades": 12, "taker_buy_base": 3643.0, "taker_buy_quote": 147.0352 }, { "timestamp": 1768384800000, "datetime": "2026-01-14T10:00:00", "open": 0.0406, "high": 0.0408, "low": 0.0405, "close": 0.0406, "volume": 47766.0, "close_time": 1768388399999, "quote_volume": 1938.6417, "trades": 22, "taker_buy_base": 30702.0, "taker_buy_quote": 1246.5012 }, { "timestamp": 1768388400000, "datetime": "2026-01-14T11:00:00", "open": 0.0405, "high": 0.0405, "low": 0.0403, "close": 0.0405, "volume": 95872.0, "close_time": 1768391999999, "quote_volume": 3877.3271, "trades": 39, "taker_buy_base": 62650.0, "taker_buy_quote": 2534.9881 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 0.0406, "high": 0.0408, "low": 0.0405, "close": 0.0405, "volume": 25226.0, "close_time": 1768395599999, "quote_volume": 1025.1618, "trades": 12, "taker_buy_base": 17544.0, "taker_buy_quote": 713.3829 }, { "timestamp": 1768395600000, "datetime": "2026-01-14T13:00:00", "open": 0.0405, "high": 0.0415, "low": 0.04, "close": 0.0403, "volume": 1059944.0, "close_time": 1768399199999, "quote_volume": 43101.4344, "trades": 162, "taker_buy_base": 600713.0, "taker_buy_quote": 24416.9892 }, { "timestamp": 1768399200000, "datetime": "2026-01-14T14:00:00", "open": 0.0403, "high": 0.0409, "low": 0.0403, "close": 0.0408, "volume": 777586.0, "close_time": 1768402799999, "quote_volume": 31548.1002, "trades": 170, "taker_buy_base": 627776.0, "taker_buy_quote": 25471.437 }, { "timestamp": 1768402800000, "datetime": "2026-01-14T15:00:00", "open": 0.0408, "high": 0.0412, "low": 0.0407, "close": 0.0411, "volume": 253001.0, "close_time": 1768406399999, "quote_volume": 10366.7059, "trades": 90, "taker_buy_base": 200834.0, "taker_buy_quote": 8233.1634 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 0.0412, "high": 0.0414, "low": 0.041, "close": 0.041, "volume": 308034.0, "close_time": 1768409999999, "quote_volume": 12698.2675, "trades": 134, "taker_buy_base": 251696.0, "taker_buy_quote": 10381.4261 }, { "timestamp": 1768410000000, "datetime": "2026-01-14T17:00:00", "open": 0.041, "high": 0.0411, "low": 0.0406, "close": 0.0406, "volume": 33940.0, "close_time": 1768413599999, "quote_volume": 1389.3393, "trades": 18, "taker_buy_base": 15770.0, "taker_buy_quote": 646.3522 }, { "timestamp": 1768413600000, "datetime": "2026-01-14T18:00:00", "open": 0.0407, "high": 0.0407, "low": 0.0401, "close": 0.0404, "volume": 61310.0, "close_time": 1768417199999, "quote_volume": 2470.6653, "trades": 32, "taker_buy_base": 23452.0, "taker_buy_quote": 944.7176 }, { "timestamp": 1768417200000, "datetime": "2026-01-14T19:00:00", "open": 0.0403, "high": 0.0409, "low": 0.0403, "close": 0.0406, "volume": 98863.0, "close_time": 1768420799999, "quote_volume": 4012.3761, "trades": 36, "taker_buy_base": 42462.0, "taker_buy_quote": 1723.3533 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 0.0405, "high": 0.0408, "low": 0.0403, "close": 0.0404, "volume": 92874.0, "close_time": 1768424399999, "quote_volume": 3763.5357, "trades": 49, "taker_buy_base": 63924.0, "taker_buy_quote": 2587.2779 }, { "timestamp": 1768424400000, "datetime": "2026-01-14T21:00:00", "open": 0.0404, "high": 0.0404, "low": 0.0402, "close": 0.0402, "volume": 32843.0, "close_time": 1768427999999, "quote_volume": 1325.0587, "trades": 19, "taker_buy_base": 19737.0, "taker_buy_quote": 796.059 }, { "timestamp": 1768428000000, "datetime": "2026-01-14T22:00:00", "open": 0.0402, "high": 0.0402, "low": 0.0397, "close": 0.0399, "volume": 40635.0, "close_time": 1768431599999, "quote_volume": 1625.86, "trades": 19, "taker_buy_base": 25094.0, "taker_buy_quote": 1002.9676 }, { "timestamp": 1768431600000, "datetime": "2026-01-14T23:00:00", "open": 0.0401, "high": 0.0402, "low": 0.04, "close": 0.04, "volume": 46788.0, "close_time": 1768435199999, "quote_volume": 1875.2532, "trades": 21, "taker_buy_base": 37143.0, "taker_buy_quote": 1489.1442 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.04, "high": 0.0402, "low": 0.04, "close": 0.04, "volume": 41521.0, "close_time": 1768438799999, "quote_volume": 1664.3899, "trades": 22, "taker_buy_base": 13251.0, "taker_buy_quote": 530.863 }, { "timestamp": 1768438800000, "datetime": "2026-01-15T01:00:00", "open": 0.0401, "high": 0.0402, "low": 0.0399, "close": 0.04, "volume": 67078.0, "close_time": 1768442399999, "quote_volume": 2686.92, "trades": 33, "taker_buy_base": 22803.0, "taker_buy_quote": 912.9828 }, { "timestamp": 1768442400000, "datetime": "2026-01-15T02:00:00", "open": 0.0401, "high": 0.0401, "low": 0.0397, "close": 0.0397, "volume": 52981.0, "close_time": 1768445999999, "quote_volume": 2114.2742, "trades": 29, "taker_buy_base": 20052.0, "taker_buy_quote": 800.6625 }, { "timestamp": 1768446000000, "datetime": "2026-01-15T03:00:00", "open": 0.0398, "high": 0.0398, "low": 0.0391, "close": 0.0391, "volume": 57322.0, "close_time": 1768449599999, "quote_volume": 2265.0101, "trades": 37, "taker_buy_base": 17872.0, "taker_buy_quote": 705.8474 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 0.0391, "high": 0.0395, "low": 0.0391, "close": 0.0395, "volume": 165677.0, "close_time": 1768453199999, "quote_volume": 6496.3162, "trades": 45, "taker_buy_base": 40704.0, "taker_buy_quote": 1599.3051 }, { "timestamp": 1768453200000, "datetime": "2026-01-15T05:00:00", "open": 0.0394, "high": 0.0397, "low": 0.0394, "close": 0.0396, "volume": 36654.0, "close_time": 1768456799999, "quote_volume": 1449.8987, "trades": 19, "taker_buy_base": 21760.0, "taker_buy_quote": 860.6319 }, { "timestamp": 1768456800000, "datetime": "2026-01-15T06:00:00", "open": 0.0396, "high": 0.0396, "low": 0.0395, "close": 0.0395, "volume": 32466.0, "close_time": 1768460399999, "quote_volume": 1283.8776, "trades": 20, "taker_buy_base": 32466.0, "taker_buy_quote": 1283.8776 }, { "timestamp": 1768460400000, "datetime": "2026-01-15T07:00:00", "open": 0.0395, "high": 0.0402, "low": 0.0395, "close": 0.0401, "volume": 19661.0, "close_time": 1768463999999, "quote_volume": 783.7054, "trades": 13, "taker_buy_base": 15873.0, "taker_buy_quote": 631.8066 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 0.0401, "high": 0.0401, "low": 0.0398, "close": 0.0398, "volume": 96782.0, "close_time": 1768467599999, "quote_volume": 3866.0733, "trades": 32, "taker_buy_base": 23516.0, "taker_buy_quote": 937.7098 }, { "timestamp": 1768467600000, "datetime": "2026-01-15T09:00:00", "open": 0.0398, "high": 0.0401, "low": 0.0397, "close": 0.0401, "volume": 42543.0, "close_time": 1768471199999, "quote_volume": 1695.0261, "trades": 37, "taker_buy_base": 20204.0, "taker_buy_quote": 804.2711 }, { "timestamp": 1768471200000, "datetime": "2026-01-15T10:00:00", "open": 0.0401, "high": 0.0401, "low": 0.0398, "close": 0.04, "volume": 30826.0, "close_time": 1768474799999, "quote_volume": 1231.142, "trades": 24, "taker_buy_base": 15910.0, "taker_buy_quote": 635.2896 }, { "timestamp": 1768474800000, "datetime": "2026-01-15T11:00:00", "open": 0.0399, "high": 0.0399, "low": 0.0396, "close": 0.0396, "volume": 17586.0, "close_time": 1768478399999, "quote_volume": 699.1011, "trades": 12, "taker_buy_base": 2025.0, "taker_buy_quote": 80.19 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 0.0397, "high": 0.0398, "low": 0.0396, "close": 0.0398, "volume": 38537.0, "close_time": 1768481999999, "quote_volume": 1531.3015, "trades": 29, "taker_buy_base": 12479.0, "taker_buy_quote": 495.8363 }, { "timestamp": 1768482000000, "datetime": "2026-01-15T13:00:00", "open": 0.0398, "high": 0.04, "low": 0.0398, "close": 0.0398, "volume": 45146.0, "close_time": 1768485599999, "quote_volume": 1798.4282, "trades": 24, "taker_buy_base": 15931.0, "taker_buy_quote": 635.0644 }, { "timestamp": 1768485600000, "datetime": "2026-01-15T14:00:00", "open": 0.0397, "high": 0.0398, "low": 0.0393, "close": 0.0395, "volume": 58942.0, "close_time": 1768489199999, "quote_volume": 2327.2392, "trades": 40, "taker_buy_base": 35057.0, "taker_buy_quote": 1384.9658 }, { "timestamp": 1768489200000, "datetime": "2026-01-15T15:00:00", "open": 0.0396, "high": 0.0397, "low": 0.0386, "close": 0.0391, "volume": 135555.0, "close_time": 1768492799999, "quote_volume": 5315.5983, "trades": 72, "taker_buy_base": 52840.0, "taker_buy_quote": 2076.1223 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 0.0389, "high": 0.0394, "low": 0.0389, "close": 0.0393, "volume": 72166.0, "close_time": 1768496399999, "quote_volume": 2828.1407, "trades": 40, "taker_buy_base": 49770.0, "taker_buy_quote": 1951.1479 }, { "timestamp": 1768496400000, "datetime": "2026-01-15T17:00:00", "open": 0.0392, "high": 0.0393, "low": 0.0389, "close": 0.0389, "volume": 82818.0, "close_time": 1768499999999, "quote_volume": 3243.9266, "trades": 45, "taker_buy_base": 49740.0, "taker_buy_quote": 1947.6331 }, { "timestamp": 1768500000000, "datetime": "2026-01-15T18:00:00", "open": 0.0389, "high": 0.039, "low": 0.0384, "close": 0.0385, "volume": 148489.0, "close_time": 1768503599999, "quote_volume": 5737.6256, "trades": 41, "taker_buy_base": 111146.0, "taker_buy_quote": 4292.0837 }, { "timestamp": 1768503600000, "datetime": "2026-01-15T19:00:00", "open": 0.0384, "high": 0.0385, "low": 0.0381, "close": 0.0385, "volume": 94786.0, "close_time": 1768507199999, "quote_volume": 3635.2075, "trades": 51, "taker_buy_base": 45714.0, "taker_buy_quote": 1752.8687 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 0.0385, "high": 0.0386, "low": 0.0381, "close": 0.0381, "volume": 146299.0, "close_time": 1768510799999, "quote_volume": 5612.6118, "trades": 42, "taker_buy_base": 33488.0, "taker_buy_quote": 1283.1828 }, { "timestamp": 1768510800000, "datetime": "2026-01-15T21:00:00", "open": 0.0382, "high": 0.0383, "low": 0.0382, "close": 0.0383, "volume": 31133.0, "close_time": 1768514399999, "quote_volume": 1192.1742, "trades": 18, "taker_buy_base": 9813.0, "taker_buy_quote": 375.8379 }, { "timestamp": 1768514400000, "datetime": "2026-01-15T22:00:00", "open": 0.0383, "high": 0.0385, "low": 0.0383, "close": 0.0385, "volume": 9669.0, "close_time": 1768517999999, "quote_volume": 371.3352, "trades": 5, "taker_buy_base": 9669.0, "taker_buy_quote": 371.3352 }, { "timestamp": 1768518000000, "datetime": "2026-01-15T23:00:00", "open": 0.0384, "high": 0.0386, "low": 0.0384, "close": 0.0386, "volume": 15729.0, "close_time": 1768521599999, "quote_volume": 606.3556, "trades": 9, "taker_buy_base": 12923.0, "taker_buy_quote": 498.2002 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.0386, "high": 0.0387, "low": 0.0385, "close": 0.0385, "volume": 20416.0, "close_time": 1768525199999, "quote_volume": 787.9172, "trades": 14, "taker_buy_base": 7631.0, "taker_buy_quote": 294.5566 }, { "timestamp": 1768525200000, "datetime": "2026-01-16T01:00:00", "open": 0.0385, "high": 0.0385, "low": 0.0384, "close": 0.0385, "volume": 11874.0, "close_time": 1768528799999, "quote_volume": 456.5876, "trades": 7, "taker_buy_base": 5153.0, "taker_buy_quote": 198.0316 }, { "timestamp": 1768528800000, "datetime": "2026-01-16T02:00:00", "open": 0.0383, "high": 0.0386, "low": 0.0382, "close": 0.0386, "volume": 47764.0, "close_time": 1768532399999, "quote_volume": 1833.4922, "trades": 22, "taker_buy_base": 18605.0, "taker_buy_quote": 714.1107 }, { "timestamp": 1768532400000, "datetime": "2026-01-16T03:00:00", "open": 0.0387, "high": 0.0387, "low": 0.0385, "close": 0.0385, "volume": 39739.0, "close_time": 1768535999999, "quote_volume": 1531.369, "trades": 21, "taker_buy_base": 16200.0, "taker_buy_quote": 624.3075 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 0.0385, "high": 0.0386, "low": 0.0381, "close": 0.0381, "volume": 74797.0, "close_time": 1768539599999, "quote_volume": 2871.9823, "trades": 40, "taker_buy_base": 34630.0, "taker_buy_quote": 1330.4656 }, { "timestamp": 1768539600000, "datetime": "2026-01-16T05:00:00", "open": 0.0383, "high": 0.0387, "low": 0.0383, "close": 0.0387, "volume": 228838.0, "close_time": 1768543199999, "quote_volume": 8813.1144, "trades": 36, "taker_buy_base": 114621.0, "taker_buy_quote": 4422.6228 }, { "timestamp": 1768543200000, "datetime": "2026-01-16T06:00:00", "open": 0.0386, "high": 0.0389, "low": 0.0386, "close": 0.0389, "volume": 17842.0, "close_time": 1768546799999, "quote_volume": 690.1187, "trades": 7, "taker_buy_base": 8100.0, "taker_buy_quote": 313.47 }, { "timestamp": 1768546800000, "datetime": "2026-01-16T07:00:00", "open": 0.0389, "high": 0.0389, "low": 0.0385, "close": 0.0386, "volume": 171959.0, "close_time": 1768550399999, "quote_volume": 6657.4589, "trades": 36, "taker_buy_base": 88087.0, "taker_buy_quote": 3418.304 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 0.0387, "high": 0.0388, "low": 0.0387, "close": 0.0388, "volume": 38847.0, "close_time": 1768553999999, "quote_volume": 1506.4401, "trades": 18, "taker_buy_base": 22647.0, "taker_buy_quote": 877.8801 }, { "timestamp": 1768554000000, "datetime": "2026-01-16T09:00:00", "open": 0.0388, "high": 0.0391, "low": 0.0388, "close": 0.0391, "volume": 20967.0, "close_time": 1768557599999, "quote_volume": 815.3421, "trades": 12, "taker_buy_base": 8100.0, "taker_buy_quote": 314.4825 }, { "timestamp": 1768557600000, "datetime": "2026-01-16T10:00:00", "open": 0.039, "high": 0.039, "low": 0.0388, "close": 0.0389, "volume": 17985.0, "close_time": 1768561199999, "quote_volume": 700.5094, "trades": 8, "taker_buy_base": 2025.0, "taker_buy_quote": 78.7725 }, { "timestamp": 1768561200000, "datetime": "2026-01-16T11:00:00", "open": 0.0388, "high": 0.0389, "low": 0.0387, "close": 0.0389, "volume": 25840.0, "close_time": 1768564799999, "quote_volume": 1003.2964, "trades": 13, "taker_buy_base": 18796.0, "taker_buy_quote": 729.4873 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 0.0389, "high": 0.0389, "low": 0.0388, "close": 0.0389, "volume": 22962.0, "close_time": 1768568399999, "quote_volume": 891.8935, "trades": 9, "taker_buy_base": 8100.0, "taker_buy_quote": 314.685 }, { "timestamp": 1768568400000, "datetime": "2026-01-16T13:00:00", "open": 0.0388, "high": 0.0388, "low": 0.0387, "close": 0.0388, "volume": 16005.0, "close_time": 1768571999999, "quote_volume": 619.9698, "trades": 7, "taker_buy_base": 8695.0, "taker_buy_quote": 336.9015 }, { "timestamp": 1768572000000, "datetime": "2026-01-16T14:00:00", "open": 0.0388, "high": 0.0389, "low": 0.0387, "close": 0.0388, "volume": 65882.0, "close_time": 1768575599999, "quote_volume": 2558.3881, "trades": 33, "taker_buy_base": 30611.0, "taker_buy_quote": 1188.7232 }, { "timestamp": 1768575600000, "datetime": "2026-01-16T15:00:00", "open": 0.0388, "high": 0.0389, "low": 0.0378, "close": 0.038, "volume": 228500.0, "close_time": 1768579199999, "quote_volume": 8718.7207, "trades": 87, "taker_buy_base": 145797.0, "taker_buy_quote": 5549.6268 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 0.038, "high": 0.0387, "low": 0.038, "close": 0.0385, "volume": 308808.0, "close_time": 1768582799999, "quote_volume": 11845.8916, "trades": 94, "taker_buy_base": 126645.0, "taker_buy_quote": 4861.5928 }, { "timestamp": 1768582800000, "datetime": "2026-01-16T17:00:00", "open": 0.0385, "high": 0.0386, "low": 0.0383, "close": 0.0386, "volume": 101839.0, "close_time": 1768586399999, "quote_volume": 3915.9334, "trades": 63, "taker_buy_base": 66241.0, "taker_buy_quote": 2547.1185 }, { "timestamp": 1768586400000, "datetime": "2026-01-16T18:00:00", "open": 0.0387, "high": 0.0388, "low": 0.0386, "close": 0.0386, "volume": 48050.0, "close_time": 1768589999999, "quote_volume": 1859.2769, "trades": 33, "taker_buy_base": 34981.0, "taker_buy_quote": 1353.9116 }, { "timestamp": 1768590000000, "datetime": "2026-01-16T19:00:00", "open": 0.0386, "high": 0.0387, "low": 0.0384, "close": 0.0386, "volume": 105026.0, "close_time": 1768593599999, "quote_volume": 4043.5988, "trades": 90, "taker_buy_base": 65789.0, "taker_buy_quote": 2532.7419 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 0.0386, "high": 0.0391, "low": 0.0384, "close": 0.0391, "volume": 24289.0, "close_time": 1768597199999, "quote_volume": 940.7493, "trades": 18, "taker_buy_base": 12889.0, "taker_buy_quote": 499.6387 }, { "timestamp": 1768597200000, "datetime": "2026-01-16T21:00:00", "open": 0.0391, "high": 0.0393, "low": 0.039, "close": 0.0392, "volume": 34840.0, "close_time": 1768600799999, "quote_volume": 1365.2493, "trades": 19, "taker_buy_base": 18485.0, "taker_buy_quote": 724.1643 }, { "timestamp": 1768600800000, "datetime": "2026-01-16T22:00:00", "open": 0.0392, "high": 0.0392, "low": 0.0392, "close": 0.0392, "volume": 10297.0, "close_time": 1768604399999, "quote_volume": 403.6424, "trades": 7, "taker_buy_base": 4050.0, "taker_buy_quote": 158.76 }, { "timestamp": 1768604400000, "datetime": "2026-01-16T23:00:00", "open": 0.0395, "high": 0.0399, "low": 0.0395, "close": 0.0398, "volume": 43046.0, "close_time": 1768607999999, "quote_volume": 1711.2891, "trades": 22, "taker_buy_base": 20422.0, "taker_buy_quote": 813.3526 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.0399, "high": 0.0401, "low": 0.0398, "close": 0.0401, "volume": 125845.0, "close_time": 1768611599999, "quote_volume": 5031.1344, "trades": 27, "taker_buy_base": 43643.0, "taker_buy_quote": 1744.7417 }, { "timestamp": 1768611600000, "datetime": "2026-01-17T01:00:00", "open": 0.0402, "high": 0.0404, "low": 0.0402, "close": 0.0403, "volume": 45265.0, "close_time": 1768615199999, "quote_volume": 1823.9118, "trades": 27, "taker_buy_base": 20580.0, "taker_buy_quote": 829.0027 }, { "timestamp": 1768615200000, "datetime": "2026-01-17T02:00:00", "open": 0.0403, "high": 0.0403, "low": 0.0401, "close": 0.0401, "volume": 216398.0, "close_time": 1768618799999, "quote_volume": 8699.0052, "trades": 56, "taker_buy_base": 127885.0, "taker_buy_quote": 5140.9301 }, { "timestamp": 1768618800000, "datetime": "2026-01-17T03:00:00", "open": 0.0401, "high": 0.0401, "low": 0.0399, "close": 0.0399, "volume": 20619.0, "close_time": 1768622399999, "quote_volume": 824.9698, "trades": 11, "taker_buy_base": 16073.0, "taker_buy_quote": 643.5684 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 0.0399, "high": 0.0399, "low": 0.0397, "close": 0.0398, "volume": 76114.0, "close_time": 1768625999999, "quote_volume": 3029.3364, "trades": 15, "taker_buy_base": 68030.0, "taker_buy_quote": 2707.662 }, { "timestamp": 1768626000000, "datetime": "2026-01-17T05:00:00", "open": 0.0399, "high": 0.0406, "low": 0.0399, "close": 0.0403, "volume": 169758.0, "close_time": 1768629599999, "quote_volume": 6855.6628, "trades": 24, "taker_buy_base": 85324.0, "taker_buy_quote": 3453.4112 }, { "timestamp": 1768629600000, "datetime": "2026-01-17T06:00:00", "open": 0.0402, "high": 0.0404, "low": 0.04, "close": 0.0401, "volume": 149205.0, "close_time": 1768633199999, "quote_volume": 5997.3567, "trades": 27, "taker_buy_base": 65057.0, "taker_buy_quote": 2626.0937 }, { "timestamp": 1768633200000, "datetime": "2026-01-17T07:00:00", "open": 0.0402, "high": 0.0405, "low": 0.0402, "close": 0.0403, "volume": 110556.0, "close_time": 1768636799999, "quote_volume": 4471.4799, "trades": 32, "taker_buy_base": 85661.0, "taker_buy_quote": 3466.2507 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 0.0405, "high": 0.0407, "low": 0.0405, "close": 0.0406, "volume": 293477.0, "close_time": 1768640399999, "quote_volume": 11918.1431, "trades": 46, "taker_buy_base": 173081.0, "taker_buy_quote": 7035.9912 }, { "timestamp": 1768640400000, "datetime": "2026-01-17T09:00:00", "open": 0.0407, "high": 0.0407, "low": 0.0404, "close": 0.0405, "volume": 41274.0, "close_time": 1768643999999, "quote_volume": 1672.0834, "trades": 38, "taker_buy_base": 7069.0, "taker_buy_quote": 286.6118 }, { "timestamp": 1768644000000, "datetime": "2026-01-17T10:00:00", "open": 0.0405, "high": 0.0405, "low": 0.0403, "close": 0.0403, "volume": 23474.0, "close_time": 1768647599999, "quote_volume": 948.7558, "trades": 15, "taker_buy_base": 4386.0, "taker_buy_quote": 176.7558 }, { "timestamp": 1768647600000, "datetime": "2026-01-17T11:00:00", "open": 0.0403, "high": 0.0403, "low": 0.0402, "close": 0.0402, "volume": 32927.0, "close_time": 1768651199999, "quote_volume": 1325.2797, "trades": 20, "taker_buy_base": 20205.0, "taker_buy_quote": 813.1182 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 0.0401, "high": 0.0407, "low": 0.04, "close": 0.0407, "volume": 153285.0, "close_time": 1768654799999, "quote_volume": 6166.833, "trades": 31, "taker_buy_base": 51992.0, "taker_buy_quote": 2103.2883 }, { "timestamp": 1768654800000, "datetime": "2026-01-17T13:00:00", "open": 0.0406, "high": 0.0412, "low": 0.0405, "close": 0.0407, "volume": 216006.0, "close_time": 1768658399999, "quote_volume": 8818.8247, "trades": 78, "taker_buy_base": 167074.0, "taker_buy_quote": 6828.0596 }, { "timestamp": 1768658400000, "datetime": "2026-01-17T14:00:00", "open": 0.0407, "high": 0.0408, "low": 0.0405, "close": 0.0408, "volume": 171734.0, "close_time": 1768661999999, "quote_volume": 6985.3389, "trades": 27, "taker_buy_base": 17544.0, "taker_buy_quote": 713.1636 }, { "timestamp": 1768662000000, "datetime": "2026-01-17T15:00:00", "open": 0.0409, "high": 0.041, "low": 0.0407, "close": 0.0409, "volume": 157364.0, "close_time": 1768665599999, "quote_volume": 6430.9956, "trades": 20, "taker_buy_base": 61505.0, "taker_buy_quote": 2518.8415 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 0.0409, "high": 0.0409, "low": 0.0403, "close": 0.0405, "volume": 66448.0, "close_time": 1768669199999, "quote_volume": 2695.811, "trades": 33, "taker_buy_base": 41814.0, "taker_buy_quote": 1696.5813 }, { "timestamp": 1768669200000, "datetime": "2026-01-17T17:00:00", "open": 0.0405, "high": 0.0408, "low": 0.0405, "close": 0.0405, "volume": 92181.0, "close_time": 1768672799999, "quote_volume": 3747.4247, "trades": 16, "taker_buy_base": 87611.0, "taker_buy_quote": 3561.9011 }, { "timestamp": 1768672800000, "datetime": "2026-01-17T18:00:00", "open": 0.0405, "high": 0.0405, "low": 0.0405, "close": 0.0405, "volume": 4128.0, "close_time": 1768676399999, "quote_volume": 167.184, "trades": 2, "taker_buy_base": 2952.0, "taker_buy_quote": 119.556 }, { "timestamp": 1768676400000, "datetime": "2026-01-17T19:00:00", "open": 0.0406, "high": 0.0407, "low": 0.0405, "close": 0.0405, "volume": 113556.0, "close_time": 1768679999999, "quote_volume": 4602.8421, "trades": 27, "taker_buy_base": 11131.0, "taker_buy_quote": 451.9352 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 0.0406, "high": 0.0409, "low": 0.0406, "close": 0.0409, "volume": 118661.0, "close_time": 1768683599999, "quote_volume": 4836.1863, "trades": 21, "taker_buy_base": 93145.0, "taker_buy_quote": 3798.3737 }, { "timestamp": 1768683600000, "datetime": "2026-01-17T21:00:00", "open": 0.0407, "high": 0.0415, "low": 0.0406, "close": 0.0411, "volume": 343882.0, "close_time": 1768687199999, "quote_volume": 14111.523, "trades": 67, "taker_buy_base": 218579.0, "taker_buy_quote": 8994.994 }, { "timestamp": 1768687200000, "datetime": "2026-01-17T22:00:00", "open": 0.041, "high": 0.0411, "low": 0.0402, "close": 0.0403, "volume": 39731.0, "close_time": 1768690799999, "quote_volume": 1617.7942, "trades": 27, "taker_buy_base": 12877.0, "taker_buy_quote": 524.6114 }, { "timestamp": 1768690800000, "datetime": "2026-01-17T23:00:00", "open": 0.0404, "high": 0.0404, "low": 0.0402, "close": 0.0403, "volume": 17572.0, "close_time": 1768694399999, "quote_volume": 708.1885, "trades": 11, "taker_buy_base": 2321.0, "taker_buy_quote": 93.3298 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.0402, "high": 0.0407, "low": 0.0401, "close": 0.0403, "volume": 119908.0, "close_time": 1768697999999, "quote_volume": 4852.3294, "trades": 68, "taker_buy_base": 85822.0, "taker_buy_quote": 3474.5948 }, { "timestamp": 1768698000000, "datetime": "2026-01-18T01:00:00", "open": 0.0405, "high": 0.0405, "low": 0.0399, "close": 0.0399, "volume": 91239.0, "close_time": 1768701599999, "quote_volume": 3659.2539, "trades": 41, "taker_buy_base": 61540.0, "taker_buy_quote": 2469.8591 }, { "timestamp": 1768701600000, "datetime": "2026-01-18T02:00:00", "open": 0.04, "high": 0.0401, "low": 0.0398, "close": 0.04, "volume": 208439.0, "close_time": 1768705199999, "quote_volume": 8326.966, "trades": 48, "taker_buy_base": 37765.0, "taker_buy_quote": 1507.0286 }, { "timestamp": 1768705200000, "datetime": "2026-01-18T03:00:00", "open": 0.04, "high": 0.0402, "low": 0.04, "close": 0.0401, "volume": 37281.0, "close_time": 1768708799999, "quote_volume": 1495.1874, "trades": 17, "taker_buy_base": 32895.0, "taker_buy_quote": 1319.0895 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 0.0401, "high": 0.0407, "low": 0.0401, "close": 0.0405, "volume": 32642.0, "close_time": 1768712399999, "quote_volume": 1317.5229, "trades": 23, "taker_buy_base": 24571.0, "taker_buy_quote": 992.9103 }, { "timestamp": 1768712400000, "datetime": "2026-01-18T05:00:00", "open": 0.0405, "high": 0.0407, "low": 0.0404, "close": 0.0405, "volume": 26989.0, "close_time": 1768715999999, "quote_volume": 1092.0898, "trades": 16, "taker_buy_base": 12859.0, "taker_buy_quote": 520.6494 }, { "timestamp": 1768716000000, "datetime": "2026-01-18T06:00:00", "open": 0.0405, "high": 0.0406, "low": 0.0405, "close": 0.0405, "volume": 25621.0, "close_time": 1768719599999, "quote_volume": 1038.9663, "trades": 12, "taker_buy_base": 17544.0, "taker_buy_quote": 711.4092 }, { "timestamp": 1768719600000, "datetime": "2026-01-18T07:00:00", "open": 0.0405, "high": 0.0407, "low": 0.0403, "close": 0.0407, "volume": 111679.0, "close_time": 1768723199999, "quote_volume": 4534.3615, "trades": 25, "taker_buy_base": 90737.0, "taker_buy_quote": 3689.0205 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 0.0408, "high": 0.0408, "low": 0.0406, "close": 0.0406, "volume": 47424.0, "close_time": 1768726799999, "quote_volume": 1928.049, "trades": 27, "taker_buy_base": 30732.0, "taker_buy_quote": 1248.8187 }, { "timestamp": 1768726800000, "datetime": "2026-01-18T09:00:00", "open": 0.0406, "high": 0.0407, "low": 0.0405, "close": 0.0407, "volume": 15583.0, "close_time": 1768730399999, "quote_volume": 632.0538, "trades": 10, "taker_buy_base": 10875.0, "taker_buy_quote": 440.8896 }, { "timestamp": 1768730400000, "datetime": "2026-01-18T10:00:00", "open": 0.0408, "high": 0.042, "low": 0.0406, "close": 0.0415, "volume": 346265.0, "close_time": 1768733999999, "quote_volume": 14374.2252, "trades": 126, "taker_buy_base": 158071.0, "taker_buy_quote": 6562.9449 }, { "timestamp": 1768734000000, "datetime": "2026-01-18T11:00:00", "open": 0.0415, "high": 0.0416, "low": 0.0412, "close": 0.0412, "volume": 426413.0, "close_time": 1768737599999, "quote_volume": 17652.2545, "trades": 110, "taker_buy_base": 136492.0, "taker_buy_quote": 5656.5237 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 0.0412, "high": 0.0415, "low": 0.0411, "close": 0.0412, "volume": 71467.0, "close_time": 1768741199999, "quote_volume": 2948.8677, "trades": 36, "taker_buy_base": 49809.0, "taker_buy_quote": 2055.1599 }, { "timestamp": 1768741200000, "datetime": "2026-01-18T13:00:00", "open": 0.0413, "high": 0.0414, "low": 0.0411, "close": 0.0412, "volume": 164380.0, "close_time": 1768744799999, "quote_volume": 6765.8155, "trades": 47, "taker_buy_base": 137601.0, "taker_buy_quote": 5661.6697 }, { "timestamp": 1768744800000, "datetime": "2026-01-18T14:00:00", "open": 0.0411, "high": 0.0415, "low": 0.041, "close": 0.0412, "volume": 150645.0, "close_time": 1768748399999, "quote_volume": 6229.2313, "trades": 52, "taker_buy_base": 40096.0, "taker_buy_quote": 1654.8217 }, { "timestamp": 1768748400000, "datetime": "2026-01-18T15:00:00", "open": 0.0414, "high": 0.0432, "low": 0.0414, "close": 0.0424, "volume": 2242860.0, "close_time": 1768751999999, "quote_volume": 95105.846, "trades": 372, "taker_buy_base": 1065700.0, "taker_buy_quote": 45189.8243 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 0.0422, "high": 0.0428, "low": 0.0414, "close": 0.0414, "volume": 429769.0, "close_time": 1768755599999, "quote_volume": 17999.5381, "trades": 166, "taker_buy_base": 187769.0, "taker_buy_quote": 7887.3025 }, { "timestamp": 1768755600000, "datetime": "2026-01-18T17:00:00", "open": 0.0415, "high": 0.0417, "low": 0.0413, "close": 0.0416, "volume": 292564.0, "close_time": 1768759199999, "quote_volume": 12123.5585, "trades": 82, "taker_buy_base": 59373.0, "taker_buy_quote": 2462.4444 }, { "timestamp": 1768759200000, "datetime": "2026-01-18T18:00:00", "open": 0.0418, "high": 0.0423, "low": 0.0416, "close": 0.0422, "volume": 217565.0, "close_time": 1768762799999, "quote_volume": 9138.5466, "trades": 51, "taker_buy_base": 98215.0, "taker_buy_quote": 4128.3505 }, { "timestamp": 1768762800000, "datetime": "2026-01-18T19:00:00", "open": 0.0423, "high": 0.0424, "low": 0.0418, "close": 0.0424, "volume": 200776.0, "close_time": 1768766399999, "quote_volume": 8441.2228, "trades": 56, "taker_buy_base": 93106.0, "taker_buy_quote": 3921.2475 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 0.0425, "high": 0.0425, "low": 0.0418, "close": 0.0422, "volume": 154172.0, "close_time": 1768769999999, "quote_volume": 6503.5301, "trades": 54, "taker_buy_base": 70244.0, "taker_buy_quote": 2964.8787 }, { "timestamp": 1768770000000, "datetime": "2026-01-18T21:00:00", "open": 0.0422, "high": 0.0422, "low": 0.042, "close": 0.042, "volume": 102548.0, "close_time": 1768773599999, "quote_volume": 4313.4265, "trades": 22, "taker_buy_base": 25681.0, "taker_buy_quote": 1081.3894 }, { "timestamp": 1768773600000, "datetime": "2026-01-18T22:00:00", "open": 0.0419, "high": 0.042, "low": 0.0418, "close": 0.0419, "volume": 107311.0, "close_time": 1768777199999, "quote_volume": 4491.3602, "trades": 13, "taker_buy_base": 34803.0, "taker_buy_quote": 1459.4376 }, { "timestamp": 1768777200000, "datetime": "2026-01-18T23:00:00", "open": 0.0419, "high": 0.0419, "low": 0.0387, "close": 0.0391, "volume": 1081452.0, "close_time": 1768780799999, "quote_volume": 43088.3162, "trades": 208, "taker_buy_base": 464460.0, "taker_buy_quote": 18594.205 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.0387, "high": 0.0387, "low": 0.0338, "close": 0.0371, "volume": 5228137.0, "close_time": 1768784399999, "quote_volume": 189875.329, "trades": 906, "taker_buy_base": 2678194.0, "taker_buy_quote": 97320.9638 }, { "timestamp": 1768784400000, "datetime": "2026-01-19T01:00:00", "open": 0.0369, "high": 0.0371, "low": 0.0367, "close": 0.037, "volume": 400319.0, "close_time": 1768787999999, "quote_volume": 14780.6351, "trades": 89, "taker_buy_base": 192329.0, "taker_buy_quote": 7096.8383 }, { "timestamp": 1768788000000, "datetime": "2026-01-19T02:00:00", "open": 0.037, "high": 0.0373, "low": 0.0369, "close": 0.0373, "volume": 123817.0, "close_time": 1768791599999, "quote_volume": 4588.6295, "trades": 60, "taker_buy_base": 69976.0, "taker_buy_quote": 2595.397 }, { "timestamp": 1768791600000, "datetime": "2026-01-19T03:00:00", "open": 0.0373, "high": 0.0386, "low": 0.0372, "close": 0.0386, "volume": 384924.0, "close_time": 1768795199999, "quote_volume": 14539.6649, "trades": 97, "taker_buy_base": 332506.0, "taker_buy_quote": 12563.8151 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 0.0385, "high": 0.0385, "low": 0.0374, "close": 0.0375, "volume": 598167.0, "close_time": 1768798799999, "quote_volume": 22684.1604, "trades": 127, "taker_buy_base": 93588.0, "taker_buy_quote": 3555.1873 }, { "timestamp": 1768798800000, "datetime": "2026-01-19T05:00:00", "open": 0.0375, "high": 0.0376, "low": 0.0372, "close": 0.0375, "volume": 245336.0, "close_time": 1768802399999, "quote_volume": 9184.3115, "trades": 67, "taker_buy_base": 127387.0, "taker_buy_quote": 4767.0489 }, { "timestamp": 1768802400000, "datetime": "2026-01-19T06:00:00", "open": 0.0375, "high": 0.0379, "low": 0.0374, "close": 0.0379, "volume": 114603.0, "close_time": 1768805999999, "quote_volume": 4320.8393, "trades": 51, "taker_buy_base": 48070.0, "taker_buy_quote": 1817.2615 }, { "timestamp": 1768806000000, "datetime": "2026-01-19T07:00:00", "open": 0.0376, "high": 0.0378, "low": 0.0375, "close": 0.0378, "volume": 17429.0, "close_time": 1768809599999, "quote_volume": 658.2169, "trades": 5, "taker_buy_base": 15235.0, "taker_buy_quote": 575.883 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 0.0381, "high": 0.0381, "low": 0.0379, "close": 0.0379, "volume": 15341.0, "close_time": 1768813199999, "quote_volume": 582.9894, "trades": 7, "taker_buy_base": 12664.0, "taker_buy_quote": 481.2817 }, { "timestamp": 1768813200000, "datetime": "2026-01-19T09:00:00", "open": 0.0379, "high": 0.0386, "low": 0.0378, "close": 0.0381, "volume": 89306.0, "close_time": 1768816799999, "quote_volume": 3409.1594, "trades": 52, "taker_buy_base": 61613.0, "taker_buy_quote": 2349.532 }, { "timestamp": 1768816800000, "datetime": "2026-01-19T10:00:00", "open": 0.0381, "high": 0.0381, "low": 0.0375, "close": 0.0376, "volume": 56019.0, "close_time": 1768820399999, "quote_volume": 2118.4866, "trades": 22, "taker_buy_base": 20647.0, "taker_buy_quote": 781.5922 }, { "timestamp": 1768820400000, "datetime": "2026-01-19T11:00:00", "open": 0.0378, "high": 0.0382, "low": 0.0378, "close": 0.0381, "volume": 200633.0, "close_time": 1768823999999, "quote_volume": 7616.0435, "trades": 37, "taker_buy_base": 169421.0, "taker_buy_quote": 6434.4873 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 0.0381, "high": 0.0403, "low": 0.038, "close": 0.0403, "volume": 546862.0, "close_time": 1768827599999, "quote_volume": 21469.4191, "trades": 97, "taker_buy_base": 286076.0, "taker_buy_quote": 11196.6874 }, { "timestamp": 1768827600000, "datetime": "2026-01-19T13:00:00", "open": 0.0406, "high": 0.0461, "low": 0.0401, "close": 0.0441, "volume": 4110783.0, "close_time": 1768831199999, "quote_volume": 176686.8789, "trades": 748, "taker_buy_base": 2255671.0, "taker_buy_quote": 97010.6126 }, { "timestamp": 1768831200000, "datetime": "2026-01-19T14:00:00", "open": 0.0435, "high": 0.0435, "low": 0.0404, "close": 0.0407, "volume": 1853622.0, "close_time": 1768834799999, "quote_volume": 77686.4803, "trades": 451, "taker_buy_base": 741907.0, "taker_buy_quote": 31067.4082 }, { "timestamp": 1768834800000, "datetime": "2026-01-19T15:00:00", "open": 0.0406, "high": 0.0425, "low": 0.0406, "close": 0.0423, "volume": 951094.0, "close_time": 1768838399999, "quote_volume": 39383.0667, "trades": 208, "taker_buy_base": 428269.0, "taker_buy_quote": 17708.1273 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 0.0418, "high": 0.0437, "low": 0.0418, "close": 0.0429, "volume": 1057008.0, "close_time": 1768841999999, "quote_volume": 44980.4723, "trades": 216, "taker_buy_base": 639090.0, "taker_buy_quote": 27283.9905 }, { "timestamp": 1768842000000, "datetime": "2026-01-19T17:00:00", "open": 0.0429, "high": 0.0455, "low": 0.0425, "close": 0.0453, "volume": 1724227.0, "close_time": 1768845599999, "quote_volume": 75320.2263, "trades": 422, "taker_buy_base": 889761.0, "taker_buy_quote": 38919.8131 }, { "timestamp": 1768845600000, "datetime": "2026-01-19T18:00:00", "open": 0.045, "high": 0.0451, "low": 0.0415, "close": 0.0426, "volume": 960624.0, "close_time": 1768849199999, "quote_volume": 41342.6774, "trades": 282, "taker_buy_base": 258449.0, "taker_buy_quote": 11114.5209 }, { "timestamp": 1768849200000, "datetime": "2026-01-19T19:00:00", "open": 0.0421, "high": 0.0425, "low": 0.0417, "close": 0.0418, "volume": 274348.0, "close_time": 1768852799999, "quote_volume": 11530.3952, "trades": 137, "taker_buy_base": 96187.0, "taker_buy_quote": 4044.5851 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 0.0418, "high": 0.0422, "low": 0.0411, "close": 0.0413, "volume": 310410.0, "close_time": 1768856399999, "quote_volume": 12960.4366, "trades": 112, "taker_buy_base": 134064.0, "taker_buy_quote": 5614.6268 }, { "timestamp": 1768856400000, "datetime": "2026-01-19T21:00:00", "open": 0.0413, "high": 0.0413, "low": 0.0409, "close": 0.0413, "volume": 121179.0, "close_time": 1768859999999, "quote_volume": 4980.6774, "trades": 61, "taker_buy_base": 88552.0, "taker_buy_quote": 3638.8655 }, { "timestamp": 1768860000000, "datetime": "2026-01-19T22:00:00", "open": 0.0413, "high": 0.0413, "low": 0.0405, "close": 0.0405, "volume": 188259.0, "close_time": 1768863599999, "quote_volume": 7693.1619, "trades": 77, "taker_buy_base": 61824.0, "taker_buy_quote": 2522.8875 }, { "timestamp": 1768863600000, "datetime": "2026-01-19T23:00:00", "open": 0.0403, "high": 0.0408, "low": 0.0402, "close": 0.0407, "volume": 137485.0, "close_time": 1768867199999, "quote_volume": 5551.6042, "trades": 84, "taker_buy_base": 70496.0, "taker_buy_quote": 2846.5891 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.0407, "high": 0.0411, "low": 0.0405, "close": 0.041, "volume": 297811.0, "close_time": 1768870799999, "quote_volume": 12126.3096, "trades": 68, "taker_buy_base": 134294.0, "taker_buy_quote": 5475.7331 }, { "timestamp": 1768870800000, "datetime": "2026-01-20T01:00:00", "open": 0.0411, "high": 0.0438, "low": 0.0408, "close": 0.0433, "volume": 849273.0, "close_time": 1768874399999, "quote_volume": 36279.0805, "trades": 297, "taker_buy_base": 431516.0, "taker_buy_quote": 18419.4718 }, { "timestamp": 1768874400000, "datetime": "2026-01-20T02:00:00", "open": 0.0433, "high": 0.0436, "low": 0.0421, "close": 0.0427, "volume": 521934.0, "close_time": 1768877999999, "quote_volume": 22370.9651, "trades": 184, "taker_buy_base": 179438.0, "taker_buy_quote": 7713.6771 }, { "timestamp": 1768878000000, "datetime": "2026-01-20T03:00:00", "open": 0.0432, "high": 0.045, "low": 0.0431, "close": 0.0437, "volume": 1228326.0, "close_time": 1768881599999, "quote_volume": 53840.7123, "trades": 239, "taker_buy_base": 718318.0, "taker_buy_quote": 31571.7144 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 0.0435, "high": 0.0439, "low": 0.0424, "close": 0.0424, "volume": 486885.0, "close_time": 1768885199999, "quote_volume": 21076.9278, "trades": 139, "taker_buy_base": 207171.0, "taker_buy_quote": 8971.7699 }, { "timestamp": 1768885200000, "datetime": "2026-01-20T05:00:00", "open": 0.0425, "high": 0.0431, "low": 0.0416, "close": 0.0417, "volume": 596397.0, "close_time": 1768888799999, "quote_volume": 25383.2505, "trades": 169, "taker_buy_base": 241946.0, "taker_buy_quote": 10323.5905 }, { "timestamp": 1768888800000, "datetime": "2026-01-20T06:00:00", "open": 0.0417, "high": 0.0417, "low": 0.0407, "close": 0.0408, "volume": 678347.0, "close_time": 1768892399999, "quote_volume": 27832.9612, "trades": 129, "taker_buy_base": 361406.0, "taker_buy_quote": 14839.1524 }, { "timestamp": 1768892400000, "datetime": "2026-01-20T07:00:00", "open": 0.0409, "high": 0.0413, "low": 0.0406, "close": 0.0406, "volume": 235163.0, "close_time": 1768895999999, "quote_volume": 9630.9653, "trades": 101, "taker_buy_base": 73344.0, "taker_buy_quote": 2996.2949 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 0.0405, "high": 0.0407, "low": 0.0397, "close": 0.04, "volume": 545160.0, "close_time": 1768899599999, "quote_volume": 21913.5638, "trades": 112, "taker_buy_base": 255959.0, "taker_buy_quote": 10274.1647 }, { "timestamp": 1768899600000, "datetime": "2026-01-20T09:00:00", "open": 0.0399, "high": 0.0405, "low": 0.0399, "close": 0.0404, "volume": 98846.0, "close_time": 1768903199999, "quote_volume": 3967.4798, "trades": 54, "taker_buy_base": 51051.0, "taker_buy_quote": 2050.4726 }, { "timestamp": 1768903200000, "datetime": "2026-01-20T10:00:00", "open": 0.0404, "high": 0.0424, "low": 0.0401, "close": 0.0421, "volume": 598397.0, "close_time": 1768906799999, "quote_volume": 24794.9147, "trades": 179, "taker_buy_base": 396965.0, "taker_buy_quote": 16477.6237 }, { "timestamp": 1768906800000, "datetime": "2026-01-20T11:00:00", "open": 0.0425, "high": 0.0431, "low": 0.0411, "close": 0.0412, "volume": 570434.0, "close_time": 1768910399999, "quote_volume": 24088.4249, "trades": 157, "taker_buy_base": 332920.0, "taker_buy_quote": 14118.4331 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 0.0414, "high": 0.0429, "low": 0.0414, "close": 0.0425, "volume": 405465.0, "close_time": 1768913999999, "quote_volume": 17103.7953, "trades": 137, "taker_buy_base": 114705.0, "taker_buy_quote": 4829.2121 }, { "timestamp": 1768914000000, "datetime": "2026-01-20T13:00:00", "open": 0.0423, "high": 0.0423, "low": 0.0405, "close": 0.0406, "volume": 293307.0, "close_time": 1768917599999, "quote_volume": 12177.9163, "trades": 110, "taker_buy_base": 71274.0, "taker_buy_quote": 2965.6708 }, { "timestamp": 1768917600000, "datetime": "2026-01-20T14:00:00", "open": 0.0407, "high": 0.0411, "low": 0.0407, "close": 0.0407, "volume": 231856.0, "close_time": 1768921199999, "quote_volume": 9484.4853, "trades": 75, "taker_buy_base": 131147.0, "taker_buy_quote": 5365.9899 }, { "timestamp": 1768921200000, "datetime": "2026-01-20T15:00:00", "open": 0.0405, "high": 0.0405, "low": 0.0391, "close": 0.0401, "volume": 289255.0, "close_time": 1768924799999, "quote_volume": 11498.1951, "trades": 106, "taker_buy_base": 84214.0, "taker_buy_quote": 3363.7065 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 0.0401, "high": 0.0414, "low": 0.0401, "close": 0.0404, "volume": 481680.0, "close_time": 1768928399999, "quote_volume": 19584.6192, "trades": 168, "taker_buy_base": 182182.0, "taker_buy_quote": 7409.4975 }, { "timestamp": 1768928400000, "datetime": "2026-01-20T17:00:00", "open": 0.0404, "high": 0.041, "low": 0.04, "close": 0.0402, "volume": 126970.0, "close_time": 1768931999999, "quote_volume": 5147.4433, "trades": 50, "taker_buy_base": 33708.0, "taker_buy_quote": 1368.5658 }, { "timestamp": 1768932000000, "datetime": "2026-01-20T18:00:00", "open": 0.0402, "high": 0.0415, "low": 0.0402, "close": 0.0405, "volume": 190526.0, "close_time": 1768935599999, "quote_volume": 7824.4621, "trades": 83, "taker_buy_base": 143063.0, "taker_buy_quote": 5888.2626 }, { "timestamp": 1768935600000, "datetime": "2026-01-20T19:00:00", "open": 0.0407, "high": 0.0412, "low": 0.0407, "close": 0.0411, "volume": 32927.0, "close_time": 1768939199999, "quote_volume": 1349.3796, "trades": 27, "taker_buy_base": 19773.0, "taker_buy_quote": 809.6934 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 0.0412, "high": 0.0424, "low": 0.041, "close": 0.0422, "volume": 216125.0, "close_time": 1768942799999, "quote_volume": 9043.9157, "trades": 87, "taker_buy_base": 91408.0, "taker_buy_quote": 3828.8045 }, { "timestamp": 1768942800000, "datetime": "2026-01-20T21:00:00", "open": 0.0421, "high": 0.0439, "low": 0.042, "close": 0.0434, "volume": 506810.0, "close_time": 1768946399999, "quote_volume": 21975.1011, "trades": 229, "taker_buy_base": 337130.0, "taker_buy_quote": 14643.7177 }, { "timestamp": 1768946400000, "datetime": "2026-01-20T22:00:00", "open": 0.0434, "high": 0.0454, "low": 0.0426, "close": 0.0453, "volume": 600658.0, "close_time": 1768949999999, "quote_volume": 26387.317, "trades": 179, "taker_buy_base": 251485.0, "taker_buy_quote": 11104.8319 }, { "timestamp": 1768950000000, "datetime": "2026-01-20T23:00:00", "open": 0.0451, "high": 0.0459, "low": 0.0429, "close": 0.0459, "volume": 1979230.0, "close_time": 1768953599999, "quote_volume": 88358.8418, "trades": 422, "taker_buy_base": 1106206.0, "taker_buy_quote": 49563.71 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.0457, "high": 0.0477, "low": 0.0432, "close": 0.0436, "volume": 2174497.0, "close_time": 1768957199999, "quote_volume": 97801.0735, "trades": 566, "taker_buy_base": 719969.0, "taker_buy_quote": 32548.6264 }, { "timestamp": 1768957200000, "datetime": "2026-01-21T01:00:00", "open": 0.0435, "high": 0.0443, "low": 0.043, "close": 0.0437, "volume": 620404.0, "close_time": 1768960799999, "quote_volume": 27041.514, "trades": 148, "taker_buy_base": 353975.0, "taker_buy_quote": 15455.7927 }, { "timestamp": 1768960800000, "datetime": "2026-01-21T02:00:00", "open": 0.0437, "high": 0.0437, "low": 0.0431, "close": 0.0436, "volume": 262593.0, "close_time": 1768964399999, "quote_volume": 11406.7454, "trades": 98, "taker_buy_base": 175059.0, "taker_buy_quote": 7602.24 }, { "timestamp": 1768964400000, "datetime": "2026-01-21T03:00:00", "open": 0.0433, "high": 0.0434, "low": 0.0426, "close": 0.0427, "volume": 178137.0, "close_time": 1768967999999, "quote_volume": 7662.2853, "trades": 135, "taker_buy_base": 34312.0, "taker_buy_quote": 1474.1773 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 0.0426, "high": 0.0427, "low": 0.042, "close": 0.0423, "volume": 334626.0, "close_time": 1768971599999, "quote_volume": 14149.425, "trades": 136, "taker_buy_base": 66204.0, "taker_buy_quote": 2805.6788 }, { "timestamp": 1768971600000, "datetime": "2026-01-21T05:00:00", "open": 0.0421, "high": 0.0424, "low": 0.0416, "close": 0.0422, "volume": 325761.0, "close_time": 1768975199999, "quote_volume": 13675.0785, "trades": 153, "taker_buy_base": 124169.0, "taker_buy_quote": 5215.5469 }, { "timestamp": 1768975200000, "datetime": "2026-01-21T06:00:00", "open": 0.042, "high": 0.0434, "low": 0.0419, "close": 0.0429, "volume": 487960.0, "close_time": 1768978799999, "quote_volume": 20950.0899, "trades": 216, "taker_buy_base": 289866.0, "taker_buy_quote": 12436.4789 }, { "timestamp": 1768978800000, "datetime": "2026-01-21T07:00:00", "open": 0.0429, "high": 0.0436, "low": 0.0423, "close": 0.0424, "volume": 501975.0, "close_time": 1768982399999, "quote_volume": 21556.9813, "trades": 98, "taker_buy_base": 90288.0, "taker_buy_quote": 3894.376 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 0.0424, "high": 0.0431, "low": 0.0417, "close": 0.0427, "volume": 264703.0, "close_time": 1768985999999, "quote_volume": 11188.1151, "trades": 98, "taker_buy_base": 186872.0, "taker_buy_quote": 7914.9567 }, { "timestamp": 1768986000000, "datetime": "2026-01-21T09:00:00", "open": 0.0426, "high": 0.0448, "low": 0.0426, "close": 0.0433, "volume": 618129.0, "close_time": 1768989599999, "quote_volume": 27153.7871, "trades": 141, "taker_buy_base": 501560.0, "taker_buy_quote": 22018.15 }, { "timestamp": 1768989600000, "datetime": "2026-01-21T10:00:00", "open": 0.0435, "high": 0.0438, "low": 0.043, "close": 0.0434, "volume": 308662.0, "close_time": 1768993199999, "quote_volume": 13421.9006, "trades": 77, "taker_buy_base": 93015.0, "taker_buy_quote": 4044.1604 }, { "timestamp": 1768993200000, "datetime": "2026-01-21T11:00:00", "open": 0.0433, "high": 0.044, "low": 0.0429, "close": 0.0436, "volume": 184105.0, "close_time": 1768996799999, "quote_volume": 8036.5363, "trades": 85, "taker_buy_base": 86882.0, "taker_buy_quote": 3797.2002 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 0.0435, "high": 0.0436, "low": 0.0422, "close": 0.0434, "volume": 316666.0, "close_time": 1769000399999, "quote_volume": 13533.3421, "trades": 139, "taker_buy_base": 104706.0, "taker_buy_quote": 4486.8381 }, { "timestamp": 1769000400000, "datetime": "2026-01-21T13:00:00", "open": 0.043, "high": 0.0435, "low": 0.0424, "close": 0.0424, "volume": 81554.0, "close_time": 1769003999999, "quote_volume": 3502.9433, "trades": 44, "taker_buy_base": 24392.0, "taker_buy_quote": 1049.1127 }, { "timestamp": 1769004000000, "datetime": "2026-01-21T14:00:00", "open": 0.0426, "high": 0.0433, "low": 0.0426, "close": 0.0433, "volume": 177797.0, "close_time": 1769007599999, "quote_volume": 7656.556, "trades": 92, "taker_buy_base": 116610.0, "taker_buy_quote": 5019.0624 }, { "timestamp": 1769007600000, "datetime": "2026-01-21T15:00:00", "open": 0.0434, "high": 0.0454, "low": 0.0432, "close": 0.0452, "volume": 776106.0, "close_time": 1769011199999, "quote_volume": 34483.1704, "trades": 226, "taker_buy_base": 493238.0, "taker_buy_quote": 21886.5314 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 0.0453, "high": 0.0453, "low": 0.0429, "close": 0.0432, "volume": 412058.0, "close_time": 1769014799999, "quote_volume": 18100.6752, "trades": 242, "taker_buy_base": 132887.0, "taker_buy_quote": 5850.5301 }, { "timestamp": 1769014800000, "datetime": "2026-01-21T17:00:00", "open": 0.0433, "high": 0.0434, "low": 0.0422, "close": 0.0429, "volume": 661186.0, "close_time": 1769018399999, "quote_volume": 28241.2597, "trades": 142, "taker_buy_base": 136246.0, "taker_buy_quote": 5808.1229 }, { "timestamp": 1769018400000, "datetime": "2026-01-21T18:00:00", "open": 0.0425, "high": 0.0429, "low": 0.0424, "close": 0.0426, "volume": 52496.0, "close_time": 1769021999999, "quote_volume": 2233.4874, "trades": 32, "taker_buy_base": 10085.0, "taker_buy_quote": 429.9857 }, { "timestamp": 1769022000000, "datetime": "2026-01-21T19:00:00", "open": 0.0426, "high": 0.0443, "low": 0.0423, "close": 0.0442, "volume": 364331.0, "close_time": 1769025599999, "quote_volume": 15815.5202, "trades": 182, "taker_buy_base": 310206.0, "taker_buy_quote": 13472.0494 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 0.044, "high": 0.044, "low": 0.0431, "close": 0.0433, "volume": 122678.0, "close_time": 1769029199999, "quote_volume": 5347.9057, "trades": 88, "taker_buy_base": 89547.0, "taker_buy_quote": 3909.4741 }, { "timestamp": 1769029200000, "datetime": "2026-01-21T21:00:00", "open": 0.0436, "high": 0.0438, "low": 0.0433, "close": 0.0435, "volume": 106375.0, "close_time": 1769032799999, "quote_volume": 4626.3936, "trades": 59, "taker_buy_base": 21922.0, "taker_buy_quote": 955.2688 }, { "timestamp": 1769032800000, "datetime": "2026-01-21T22:00:00", "open": 0.0435, "high": 0.0435, "low": 0.0429, "close": 0.0429, "volume": 62667.0, "close_time": 1769036399999, "quote_volume": 2713.7474, "trades": 33, "taker_buy_base": 19026.0, "taker_buy_quote": 824.7926 }, { "timestamp": 1769036400000, "datetime": "2026-01-21T23:00:00", "open": 0.0428, "high": 0.0433, "low": 0.0424, "close": 0.0433, "volume": 164768.0, "close_time": 1769039999999, "quote_volume": 7042.6901, "trades": 77, "taker_buy_base": 125773.0, "taker_buy_quote": 5371.6301 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.0432, "high": 0.0449, "low": 0.0431, "close": 0.0439, "volume": 374111.0, "close_time": 1769043599999, "quote_volume": 16529.1745, "trades": 170, "taker_buy_base": 168026.0, "taker_buy_quote": 7421.9204 }, { "timestamp": 1769043600000, "datetime": "2026-01-22T01:00:00", "open": 0.0441, "high": 0.0441, "low": 0.0435, "close": 0.0435, "volume": 92316.0, "close_time": 1769047199999, "quote_volume": 4036.1081, "trades": 32, "taker_buy_base": 9771.0, "taker_buy_quote": 428.4923 }, { "timestamp": 1769047200000, "datetime": "2026-01-22T02:00:00", "open": 0.0437, "high": 0.0443, "low": 0.0437, "close": 0.0439, "volume": 110041.0, "close_time": 1769050799999, "quote_volume": 4854.9402, "trades": 32, "taker_buy_base": 37044.0, "taker_buy_quote": 1632.732 }, { "timestamp": 1769050800000, "datetime": "2026-01-22T03:00:00", "open": 0.0442, "high": 0.0449, "low": 0.0438, "close": 0.0445, "volume": 243679.0, "close_time": 1769054399999, "quote_volume": 10895.2556, "trades": 74, "taker_buy_base": 72328.0, "taker_buy_quote": 3234.1672 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 0.0445, "high": 0.045, "low": 0.0439, "close": 0.0439, "volume": 233836.0, "close_time": 1769057999999, "quote_volume": 10448.2876, "trades": 46, "taker_buy_base": 181722.0, "taker_buy_quote": 8124.4848 }, { "timestamp": 1769058000000, "datetime": "2026-01-22T05:00:00", "open": 0.0442, "high": 0.0447, "low": 0.0437, "close": 0.0439, "volume": 175235.0, "close_time": 1769061599999, "quote_volume": 7767.1239, "trades": 32, "taker_buy_base": 71793.0, "taker_buy_quote": 3199.7896 }, { "timestamp": 1769061600000, "datetime": "2026-01-22T06:00:00", "open": 0.0438, "high": 0.0438, "low": 0.0431, "close": 0.0433, "volume": 33236.0, "close_time": 1769065199999, "quote_volume": 1439.0748, "trades": 21, "taker_buy_base": 25040.0, "taker_buy_quote": 1085.2522 }, { "timestamp": 1769065200000, "datetime": "2026-01-22T07:00:00", "open": 0.0432, "high": 0.0439, "low": 0.0431, "close": 0.0431, "volume": 167001.0, "close_time": 1769068799999, "quote_volume": 7230.6752, "trades": 38, "taker_buy_base": 95056.0, "taker_buy_quote": 4111.9773 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 0.0431, "high": 0.0441, "low": 0.0431, "close": 0.0436, "volume": 34007.0, "close_time": 1769072399999, "quote_volume": 1483.2537, "trades": 18, "taker_buy_base": 21163.0, "taker_buy_quote": 926.8815 }, { "timestamp": 1769072400000, "datetime": "2026-01-22T09:00:00", "open": 0.0437, "high": 0.0441, "low": 0.0435, "close": 0.0439, "volume": 27212.0, "close_time": 1769075999999, "quote_volume": 1194.4394, "trades": 24, "taker_buy_base": 17512.0, "taker_buy_quote": 770.1894 }, { "timestamp": 1769076000000, "datetime": "2026-01-22T10:00:00", "open": 0.0437, "high": 0.0438, "low": 0.0436, "close": 0.0438, "volume": 9621.0, "close_time": 1769079599999, "quote_volume": 421.2468, "trades": 5, "taker_buy_base": 9621.0, "taker_buy_quote": 421.2468 }, { "timestamp": 1769079600000, "datetime": "2026-01-22T11:00:00", "open": 0.0437, "high": 0.0443, "low": 0.0421, "close": 0.0424, "volume": 352404.0, "close_time": 1769083199999, "quote_volume": 15105.9769, "trades": 80, "taker_buy_base": 25212.0, "taker_buy_quote": 1091.1416 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 0.0423, "high": 0.0431, "low": 0.0423, "close": 0.0425, "volume": 66774.0, "close_time": 1769086799999, "quote_volume": 2839.0548, "trades": 13, "taker_buy_base": 15681.0, "taker_buy_quote": 667.8048 }, { "timestamp": 1769086800000, "datetime": "2026-01-22T13:00:00", "open": 0.0423, "high": 0.0424, "low": 0.0413, "close": 0.042, "volume": 339196.0, "close_time": 1769090399999, "quote_volume": 14183.9248, "trades": 160, "taker_buy_base": 86533.0, "taker_buy_quote": 3642.8537 }, { "timestamp": 1769090400000, "datetime": "2026-01-22T14:00:00", "open": 0.042, "high": 0.0422, "low": 0.0413, "close": 0.0415, "volume": 48793.0, "close_time": 1769093999999, "quote_volume": 2036.7465, "trades": 32, "taker_buy_base": 41021.0, "taker_buy_quote": 1713.9426 }, { "timestamp": 1769094000000, "datetime": "2026-01-22T15:00:00", "open": 0.0415, "high": 0.0417, "low": 0.0411, "close": 0.0415, "volume": 51071.0, "close_time": 1769097599999, "quote_volume": 2117.7482, "trades": 93, "taker_buy_base": 34465.0, "taker_buy_quote": 1429.8178 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 0.0416, "high": 0.0418, "low": 0.0414, "close": 0.0416, "volume": 56408.0, "close_time": 1769101199999, "quote_volume": 2345.6617, "trades": 39, "taker_buy_base": 25001.0, "taker_buy_quote": 1039.6542 }, { "timestamp": 1769101200000, "datetime": "2026-01-22T17:00:00", "open": 0.0419, "high": 0.042, "low": 0.0415, "close": 0.0415, "volume": 14614.0, "close_time": 1769104799999, "quote_volume": 610.9937, "trades": 9, "taker_buy_base": 1487.0, "taker_buy_quote": 61.9734 }, { "timestamp": 1769104800000, "datetime": "2026-01-22T18:00:00", "open": 0.0415, "high": 0.0416, "low": 0.0412, "close": 0.0412, "volume": 24228.0, "close_time": 1769108399999, "quote_volume": 1004.2268, "trades": 12, "taker_buy_base": 5513.0, "taker_buy_quote": 228.3534 }, { "timestamp": 1769108400000, "datetime": "2026-01-22T19:00:00", "open": 0.0412, "high": 0.0413, "low": 0.0409, "close": 0.0413, "volume": 17533.0, "close_time": 1769111999999, "quote_volume": 719.3522, "trades": 28, "taker_buy_base": 4930.0, "taker_buy_quote": 202.7501 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 0.0411, "high": 0.0412, "low": 0.0406, "close": 0.0407, "volume": 21554.0, "close_time": 1769115599999, "quote_volume": 879.0366, "trades": 18, "taker_buy_base": 6915.0, "taker_buy_quote": 282.9923 }, { "timestamp": 1769115600000, "datetime": "2026-01-22T21:00:00", "open": 0.0408, "high": 0.0409, "low": 0.0407, "close": 0.0407, "volume": 73466.0, "close_time": 1769119199999, "quote_volume": 3002.1637, "trades": 16, "taker_buy_base": 58606.0, "taker_buy_quote": 2396.762 }, { "timestamp": 1769119200000, "datetime": "2026-01-22T22:00:00", "open": 0.0407, "high": 0.0407, "low": 0.0402, "close": 0.0403, "volume": 41464.0, "close_time": 1769122799999, "quote_volume": 1672.5546, "trades": 22, "taker_buy_base": 36783.0, "taker_buy_quote": 1482.5429 }, { "timestamp": 1769122800000, "datetime": "2026-01-22T23:00:00", "open": 0.0405, "high": 0.0405, "low": 0.0402, "close": 0.0403, "volume": 18051.0, "close_time": 1769126399999, "quote_volume": 727.5864, "trades": 23, "taker_buy_base": 3197.0, "taker_buy_quote": 128.8391 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.0405, "high": 0.0406, "low": 0.0404, "close": 0.0404, "volume": 15184.0, "close_time": 1769129999999, "quote_volume": 614.2121, "trades": 9, "taker_buy_base": 11452.0, "taker_buy_quote": 463.0979 }, { "timestamp": 1769130000000, "datetime": "2026-01-23T01:00:00", "open": 0.0404, "high": 0.0409, "low": 0.0404, "close": 0.0409, "volume": 8935.0, "close_time": 1769133599999, "quote_volume": 362.0049, "trades": 7, "taker_buy_base": 2479.0, "taker_buy_quote": 100.1516 }, { "timestamp": 1769133600000, "datetime": "2026-01-23T02:00:00", "open": 0.041, "high": 0.0414, "low": 0.0408, "close": 0.0413, "volume": 72392.0, "close_time": 1769137199999, "quote_volume": 2974.033, "trades": 38, "taker_buy_base": 63839.0, "taker_buy_quote": 2622.0091 }, { "timestamp": 1769137200000, "datetime": "2026-01-23T03:00:00", "open": 0.0411, "high": 0.0419, "low": 0.0411, "close": 0.0418, "volume": 88525.0, "close_time": 1769140799999, "quote_volume": 3669.0178, "trades": 25, "taker_buy_base": 75147.0, "taker_buy_quote": 3111.7863 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 0.0416, "high": 0.0421, "low": 0.0416, "close": 0.042, "volume": 90091.0, "close_time": 1769144399999, "quote_volume": 3769.3249, "trades": 22, "taker_buy_base": 77247.0, "taker_buy_quote": 3229.8075 }, { "timestamp": 1769144400000, "datetime": "2026-01-23T05:00:00", "open": 0.042, "high": 0.042, "low": 0.0414, "close": 0.0415, "volume": 150826.0, "close_time": 1769147999999, "quote_volume": 6308.1418, "trades": 20, "taker_buy_base": 7075.0, "taker_buy_quote": 293.6599 }, { "timestamp": 1769148000000, "datetime": "2026-01-23T06:00:00", "open": 0.0414, "high": 0.0417, "low": 0.0412, "close": 0.0417, "volume": 9094.0, "close_time": 1769151599999, "quote_volume": 375.8838, "trades": 5, "taker_buy_base": 8104.0, "taker_buy_quote": 334.8978 }, { "timestamp": 1769151600000, "datetime": "2026-01-23T07:00:00", "open": 0.0415, "high": 0.0416, "low": 0.041, "close": 0.0412, "volume": 147656.0, "close_time": 1769155199999, "quote_volume": 6123.9078, "trades": 24, "taker_buy_base": 109155.0, "taker_buy_quote": 4529.7381 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 0.041, "high": 0.0411, "low": 0.0404, "close": 0.0404, "volume": 171102.0, "close_time": 1769158799999, "quote_volume": 6983.4488, "trades": 34, "taker_buy_base": 122039.0, "taker_buy_quote": 4985.6189 }, { "timestamp": 1769158800000, "datetime": "2026-01-23T09:00:00", "open": 0.0406, "high": 0.0408, "low": 0.0405, "close": 0.0405, "volume": 31081.0, "close_time": 1769162399999, "quote_volume": 1262.2642, "trades": 25, "taker_buy_base": 22757.0, "taker_buy_quote": 924.0472 }, { "timestamp": 1769162400000, "datetime": "2026-01-23T10:00:00", "open": 0.0406, "high": 0.0406, "low": 0.0401, "close": 0.0403, "volume": 82983.0, "close_time": 1769165999999, "quote_volume": 3336.3286, "trades": 22, "taker_buy_base": 19119.0, "taker_buy_quote": 772.7909 }, { "timestamp": 1769166000000, "datetime": "2026-01-23T11:00:00", "open": 0.0404, "high": 0.0407, "low": 0.0403, "close": 0.0404, "volume": 615800.0, "close_time": 1769169599999, "quote_volume": 24946.7416, "trades": 51, "taker_buy_base": 233851.0, "taker_buy_quote": 9493.6275 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 0.0405, "high": 0.0406, "low": 0.0402, "close": 0.0402, "volume": 52390.0, "close_time": 1769173199999, "quote_volume": 2124.3375, "trades": 6, "taker_buy_base": 45023.0, "taker_buy_quote": 1827.8909 }, { "timestamp": 1769173200000, "datetime": "2026-01-23T13:00:00", "open": 0.0402, "high": 0.0405, "low": 0.0402, "close": 0.0402, "volume": 8730.0, "close_time": 1769176799999, "quote_volume": 351.9438, "trades": 11, "taker_buy_base": 2530.0, "taker_buy_quote": 101.8569 }, { "timestamp": 1769176800000, "datetime": "2026-01-23T14:00:00", "open": 0.0405, "high": 0.0406, "low": 0.0394, "close": 0.0396, "volume": 495558.0, "close_time": 1769180399999, "quote_volume": 19794.7895, "trades": 58, "taker_buy_base": 195118.0, "taker_buy_quote": 7730.5128 }, { "timestamp": 1769180400000, "datetime": "2026-01-23T15:00:00", "open": 0.0396, "high": 0.0401, "low": 0.0394, "close": 0.0401, "volume": 177311.0, "close_time": 1769183999999, "quote_volume": 7050.0148, "trades": 62, "taker_buy_base": 127100.0, "taker_buy_quote": 5053.6105 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 0.0402, "high": 0.0403, "low": 0.04, "close": 0.0403, "volume": 13658.0, "close_time": 1769187599999, "quote_volume": 547.3766, "trades": 10, "taker_buy_base": 7260.0, "taker_buy_quote": 290.9959 }, { "timestamp": 1769187600000, "datetime": "2026-01-23T17:00:00", "open": 0.0401, "high": 0.0408, "low": 0.0399, "close": 0.0403, "volume": 51404.0, "close_time": 1769191199999, "quote_volume": 2077.4946, "trades": 33, "taker_buy_base": 7346.0, "taker_buy_quote": 298.7316 }, { "timestamp": 1769191200000, "datetime": "2026-01-23T18:00:00", "open": 0.04, "high": 0.0403, "low": 0.04, "close": 0.0402, "volume": 6576.0, "close_time": 1769194799999, "quote_volume": 263.9571, "trades": 8, "taker_buy_base": 1405.0, "taker_buy_quote": 56.2 }, { "timestamp": 1769194800000, "datetime": "2026-01-23T19:00:00", "open": 0.0397, "high": 0.0397, "low": 0.0393, "close": 0.0393, "volume": 9465.0, "close_time": 1769198399999, "quote_volume": 374.1103, "trades": 9, "taker_buy_base": 2025.0, "taker_buy_quote": 79.785 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 0.0393, "high": 0.0393, "low": 0.0385, "close": 0.0386, "volume": 63973.0, "close_time": 1769201999999, "quote_volume": 2491.9658, "trades": 27, "taker_buy_base": 10226.0, "taker_buy_quote": 397.4279 }, { "timestamp": 1769202000000, "datetime": "2026-01-23T21:00:00", "open": 0.0386, "high": 0.0389, "low": 0.0386, "close": 0.0387, "volume": 41555.0, "close_time": 1769205599999, "quote_volume": 1608.978, "trades": 20, "taker_buy_base": 8327.0, "taker_buy_quote": 322.6886 }, { "timestamp": 1769205600000, "datetime": "2026-01-23T22:00:00", "open": 0.0387, "high": 0.0391, "low": 0.0387, "close": 0.0389, "volume": 167246.0, "close_time": 1769209199999, "quote_volume": 6498.7294, "trades": 30, "taker_buy_base": 23766.0, "taker_buy_quote": 923.03 }, { "timestamp": 1769209200000, "datetime": "2026-01-23T23:00:00", "open": 0.0388, "high": 0.0388, "low": 0.0388, "close": 0.0388, "volume": 117378.0, "close_time": 1769212799999, "quote_volume": 4554.2664, "trades": 9, "taker_buy_base": 1918.0, "taker_buy_quote": 74.4184 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.0388, "high": 0.0392, "low": 0.0384, "close": 0.0385, "volume": 233927.0, "close_time": 1769216399999, "quote_volume": 9109.4849, "trades": 98, "taker_buy_base": 83299.0, "taker_buy_quote": 3240.5633 }, { "timestamp": 1769216400000, "datetime": "2026-01-24T01:00:00", "open": 0.0383, "high": 0.0384, "low": 0.0382, "close": 0.0383, "volume": 98736.0, "close_time": 1769219999999, "quote_volume": 3780.2402, "trades": 10, "taker_buy_base": 91363.0, "taker_buy_quote": 3498.2032 }, { "timestamp": 1769220000000, "datetime": "2026-01-24T02:00:00", "open": 0.0382, "high": 0.0382, "low": 0.0381, "close": 0.0381, "volume": 6733.0, "close_time": 1769223599999, "quote_volume": 257.0994, "trades": 5, "taker_buy_base": 2709.0, "taker_buy_quote": 103.4838 }, { "timestamp": 1769223600000, "datetime": "2026-01-24T03:00:00", "open": 0.0383, "high": 0.0387, "low": 0.0383, "close": 0.0383, "volume": 104394.0, "close_time": 1769227199999, "quote_volume": 4002.5655, "trades": 14, "taker_buy_base": 77117.0, "taker_buy_quote": 2954.4234 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 0.0382, "high": 0.0383, "low": 0.0382, "close": 0.0383, "volume": 613.0, "close_time": 1769230799999, "quote_volume": 23.4299, "trades": 2, "taker_buy_base": 133.0, "taker_buy_quote": 5.0939 }, { "timestamp": 1769230800000, "datetime": "2026-01-24T05:00:00", "open": 0.0381, "high": 0.0383, "low": 0.038, "close": 0.0381, "volume": 35204.0, "close_time": 1769234399999, "quote_volume": 1345.8359, "trades": 15, "taker_buy_base": 16719.0, "taker_buy_quote": 640.3377 }, { "timestamp": 1769234400000, "datetime": "2026-01-24T06:00:00", "open": 0.0383, "high": 0.0385, "low": 0.0382, "close": 0.0383, "volume": 64233.0, "close_time": 1769237999999, "quote_volume": 2460.5593, "trades": 16, "taker_buy_base": 50900.0, "taker_buy_quote": 1949.7767 }, { "timestamp": 1769238000000, "datetime": "2026-01-24T07:00:00", "open": 0.0382, "high": 0.0383, "low": 0.0382, "close": 0.0383, "volume": 5573.0, "close_time": 1769241599999, "quote_volume": 213.1931, "trades": 5, "taker_buy_base": 2029.0, "taker_buy_quote": 77.7107 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 0.0383, "high": 0.0385, "low": 0.0383, "close": 0.0385, "volume": 11849.0, "close_time": 1769245199999, "quote_volume": 454.0553, "trades": 8, "taker_buy_base": 6882.0, "taker_buy_quote": 263.7955 }, { "timestamp": 1769245200000, "datetime": "2026-01-24T09:00:00", "open": 0.0384, "high": 0.0384, "low": 0.038, "close": 0.0381, "volume": 111193.0, "close_time": 1769248799999, "quote_volume": 4226.4964, "trades": 13, "taker_buy_base": 26210.0, "taker_buy_quote": 995.98 }, { "timestamp": 1769248800000, "datetime": "2026-01-24T10:00:00", "open": 0.038, "high": 0.0381, "low": 0.038, "close": 0.0381, "volume": 3259.0, "close_time": 1769252399999, "quote_volume": 124.1048, "trades": 4, "taker_buy_base": 2628.0, "taker_buy_quote": 100.1268 }, { "timestamp": 1769252400000, "datetime": "2026-01-24T11:00:00", "open": 0.0381, "high": 0.0383, "low": 0.0381, "close": 0.0383, "volume": 34748.0, "close_time": 1769255999999, "quote_volume": 1328.7865, "trades": 19, "taker_buy_base": 10741.0, "taker_buy_quote": 410.6462 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 0.0385, "high": 0.0385, "low": 0.0383, "close": 0.0384, "volume": 59624.0, "close_time": 1769259599999, "quote_volume": 2290.7685, "trades": 23, "taker_buy_base": 51803.0, "taker_buy_quote": 1990.7991 }, { "timestamp": 1769259600000, "datetime": "2026-01-24T13:00:00", "open": 0.0383, "high": 0.0383, "low": 0.038, "close": 0.038, "volume": 36591.0, "close_time": 1769263199999, "quote_volume": 1396.3106, "trades": 18, "taker_buy_base": 2.0, "taker_buy_quote": 0.0764 }, { "timestamp": 1769263200000, "datetime": "2026-01-24T14:00:00", "open": 0.038, "high": 0.038, "low": 0.0376, "close": 0.0377, "volume": 15877.0, "close_time": 1769266799999, "quote_volume": 600.6766, "trades": 12, "taker_buy_base": 4268.0, "taker_buy_quote": 161.5755 }, { "timestamp": 1769266800000, "datetime": "2026-01-24T15:00:00", "open": 0.0375, "high": 0.0377, "low": 0.0374, "close": 0.0374, "volume": 16151.0, "close_time": 1769270399999, "quote_volume": 606.5508, "trades": 8, "taker_buy_base": 12445.0, "taker_buy_quote": 467.5032 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 0.0373, "high": 0.0373, "low": 0.0371, "close": 0.0371, "volume": 23681.0, "close_time": 1769273999999, "quote_volume": 881.1938, "trades": 15, "taker_buy_base": 6346.0, "taker_buy_quote": 236.287 }, { "timestamp": 1769274000000, "datetime": "2026-01-24T17:00:00", "open": 0.0371, "high": 0.0374, "low": 0.0371, "close": 0.0372, "volume": 5759.0, "close_time": 1769277599999, "quote_volume": 214.4054, "trades": 8, "taker_buy_base": 2668.0, "taker_buy_quote": 99.4958 }, { "timestamp": 1769277600000, "datetime": "2026-01-24T18:00:00", "open": 0.0373, "high": 0.0377, "low": 0.0373, "close": 0.0375, "volume": 172698.0, "close_time": 1769281199999, "quote_volume": 6490.7759, "trades": 27, "taker_buy_base": 34794.0, "taker_buy_quote": 1306.2788 }, { "timestamp": 1769281200000, "datetime": "2026-01-24T19:00:00", "open": 0.0376, "high": 0.0376, "low": 0.0375, "close": 0.0375, "volume": 4250.0, "close_time": 1769284799999, "quote_volume": 159.395, "trades": 3, "taker_buy_base": 2225.0, "taker_buy_quote": 83.4575 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 0.0374, "high": 0.0377, "low": 0.0374, "close": 0.0377, "volume": 148788.0, "close_time": 1769288399999, "quote_volume": 5593.2095, "trades": 12, "taker_buy_base": 82860.0, "taker_buy_quote": 3107.863 }, { "timestamp": 1769288400000, "datetime": "2026-01-24T21:00:00", "open": 0.0377, "high": 0.0379, "low": 0.0377, "close": 0.0379, "volume": 53677.0, "close_time": 1769291999999, "quote_volume": 2033.9533, "trades": 7, "taker_buy_base": 2025.0, "taker_buy_quote": 76.3425 }, { "timestamp": 1769292000000, "datetime": "2026-01-24T22:00:00", "open": 0.0378, "high": 0.0381, "low": 0.0378, "close": 0.0379, "volume": 110837.0, "close_time": 1769295599999, "quote_volume": 4202.5508, "trades": 14, "taker_buy_base": 99802.0, "taker_buy_quote": 3784.3243 }, { "timestamp": 1769295600000, "datetime": "2026-01-24T23:00:00", "open": 0.0378, "high": 0.0378, "low": 0.0377, "close": 0.0378, "volume": 16005.0, "close_time": 1769299199999, "quote_volume": 604.244, "trades": 5, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.0379, "high": 0.0379, "low": 0.0377, "close": 0.0377, "volume": 4631.0, "close_time": 1769302799999, "quote_volume": 175.2428, "trades": 5, "taker_buy_base": 1477.0, "taker_buy_quote": 55.8306 }, { "timestamp": 1769302800000, "datetime": "2026-01-25T01:00:00", "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 19500.0, "close_time": 1769306399999, "quote_volume": 737.1, "trades": 2, "taker_buy_base": 19500.0, "taker_buy_quote": 737.1 }, { "timestamp": 1769306400000, "datetime": "2026-01-25T02:00:00", "open": 0.0381, "high": 0.0389, "low": 0.0381, "close": 0.0388, "volume": 253138.0, "close_time": 1769309999999, "quote_volume": 9756.2971, "trades": 37, "taker_buy_base": 130213.0, "taker_buy_quote": 5022.9904 }, { "timestamp": 1769310000000, "datetime": "2026-01-25T03:00:00", "open": 0.0388, "high": 0.0409, "low": 0.0385, "close": 0.0409, "volume": 885387.0, "close_time": 1769313599999, "quote_volume": 35573.8135, "trades": 100, "taker_buy_base": 500032.0, "taker_buy_quote": 20085.6793 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 0.0408, "high": 0.0424, "low": 0.0408, "close": 0.0408, "volume": 1597646.0, "close_time": 1769317199999, "quote_volume": 66150.4532, "trades": 172, "taker_buy_base": 786755.0, "taker_buy_quote": 32508.5381 }, { "timestamp": 1769317200000, "datetime": "2026-01-25T05:00:00", "open": 0.0411, "high": 0.0425, "low": 0.0408, "close": 0.0415, "volume": 490417.0, "close_time": 1769320799999, "quote_volume": 20499.6835, "trades": 92, "taker_buy_base": 215288.0, "taker_buy_quote": 8987.3314 }, { "timestamp": 1769320800000, "datetime": "2026-01-25T06:00:00", "open": 0.0417, "high": 0.0426, "low": 0.0414, "close": 0.0421, "volume": 494789.0, "close_time": 1769324399999, "quote_volume": 20771.6446, "trades": 85, "taker_buy_base": 221082.0, "taker_buy_quote": 9282.5694 }, { "timestamp": 1769324400000, "datetime": "2026-01-25T07:00:00", "open": 0.0421, "high": 0.0435, "low": 0.0417, "close": 0.042, "volume": 740529.0, "close_time": 1769327999999, "quote_volume": 31410.7333, "trades": 142, "taker_buy_base": 301880.0, "taker_buy_quote": 12807.4477 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 0.0426, "high": 0.0426, "low": 0.0412, "close": 0.0422, "volume": 301084.0, "close_time": 1769331599999, "quote_volume": 12577.2998, "trades": 94, "taker_buy_base": 183377.0, "taker_buy_quote": 7664.4289 }, { "timestamp": 1769331600000, "datetime": "2026-01-25T09:00:00", "open": 0.042, "high": 0.042, "low": 0.0403, "close": 0.0404, "volume": 351899.0, "close_time": 1769335199999, "quote_volume": 14430.3976, "trades": 105, "taker_buy_base": 84828.0, "taker_buy_quote": 3459.2909 }, { "timestamp": 1769335200000, "datetime": "2026-01-25T10:00:00", "open": 0.0404, "high": 0.0405, "low": 0.0401, "close": 0.0403, "volume": 225359.0, "close_time": 1769338799999, "quote_volume": 9076.9742, "trades": 120, "taker_buy_base": 123738.0, "taker_buy_quote": 4989.5865 }, { "timestamp": 1769338800000, "datetime": "2026-01-25T11:00:00", "open": 0.0402, "high": 0.0423, "low": 0.0401, "close": 0.0405, "volume": 488185.0, "close_time": 1769342399999, "quote_volume": 20083.424, "trades": 129, "taker_buy_base": 187567.0, "taker_buy_quote": 7700.6193 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 0.0404, "high": 0.0412, "low": 0.0396, "close": 0.0405, "volume": 612646.0, "close_time": 1769345999999, "quote_volume": 24829.632, "trades": 161, "taker_buy_base": 320644.0, "taker_buy_quote": 13007.2696 }, { "timestamp": 1769346000000, "datetime": "2026-01-25T13:00:00", "open": 0.0405, "high": 0.0416, "low": 0.0405, "close": 0.041, "volume": 56758.0, "close_time": 1769349599999, "quote_volume": 2323.5291, "trades": 33, "taker_buy_base": 30318.0, "taker_buy_quote": 1245.2411 }, { "timestamp": 1769349600000, "datetime": "2026-01-25T14:00:00", "open": 0.0409, "high": 0.0419, "low": 0.0401, "close": 0.0419, "volume": 622239.0, "close_time": 1769353199999, "quote_volume": 25456.4992, "trades": 144, "taker_buy_base": 292440.0, "taker_buy_quote": 12009.65 }, { "timestamp": 1769353200000, "datetime": "2026-01-25T15:00:00", "open": 0.0421, "high": 0.043, "low": 0.0406, "close": 0.0409, "volume": 1494335.0, "close_time": 1769356799999, "quote_volume": 62520.8304, "trades": 229, "taker_buy_base": 524646.0, "taker_buy_quote": 22075.1329 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 0.0406, "high": 0.042, "low": 0.0393, "close": 0.0411, "volume": 511717.0, "close_time": 1769360399999, "quote_volume": 20885.2489, "trades": 176, "taker_buy_base": 311492.0, "taker_buy_quote": 12725.9719 }, { "timestamp": 1769360400000, "datetime": "2026-01-25T17:00:00", "open": 0.0409, "high": 0.0427, "low": 0.0405, "close": 0.0419, "volume": 1395820.0, "close_time": 1769363999999, "quote_volume": 58026.3537, "trades": 266, "taker_buy_base": 683054.0, "taker_buy_quote": 28419.6724 }, { "timestamp": 1769364000000, "datetime": "2026-01-25T18:00:00", "open": 0.0418, "high": 0.0419, "low": 0.0395, "close": 0.0401, "volume": 897926.0, "close_time": 1769367599999, "quote_volume": 36526.5826, "trades": 174, "taker_buy_base": 342897.0, "taker_buy_quote": 13904.3523 }, { "timestamp": 1769367600000, "datetime": "2026-01-25T19:00:00", "open": 0.0401, "high": 0.0408, "low": 0.0393, "close": 0.0403, "volume": 846619.0, "close_time": 1769371199999, "quote_volume": 33576.2714, "trades": 135, "taker_buy_base": 574803.0, "taker_buy_quote": 22675.2008 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 0.0398, "high": 0.0399, "low": 0.0392, "close": 0.0398, "volume": 296440.0, "close_time": 1769374799999, "quote_volume": 11759.5023, "trades": 75, "taker_buy_base": 126550.0, "taker_buy_quote": 5031.0391 }, { "timestamp": 1769374800000, "datetime": "2026-01-25T21:00:00", "open": 0.0396, "high": 0.0404, "low": 0.0395, "close": 0.0397, "volume": 86600.0, "close_time": 1769378399999, "quote_volume": 3462.6003, "trades": 33, "taker_buy_base": 52013.0, "taker_buy_quote": 2078.522 }, { "timestamp": 1769378400000, "datetime": "2026-01-25T22:00:00", "open": 0.0397, "high": 0.0409, "low": 0.0397, "close": 0.0405, "volume": 85799.0, "close_time": 1769381999999, "quote_volume": 3459.0039, "trades": 38, "taker_buy_base": 37144.0, "taker_buy_quote": 1500.0416 }, { "timestamp": 1769382000000, "datetime": "2026-01-25T23:00:00", "open": 0.0404, "high": 0.0407, "low": 0.0402, "close": 0.0406, "volume": 180826.0, "close_time": 1769385599999, "quote_volume": 7321.2414, "trades": 36, "taker_buy_base": 77529.0, "taker_buy_quote": 3144.4496 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.0402, "high": 0.0406, "low": 0.0394, "close": 0.0399, "volume": 428041.0, "close_time": 1769389199999, "quote_volume": 17089.3635, "trades": 79, "taker_buy_base": 184343.0, "taker_buy_quote": 7357.5553 }, { "timestamp": 1769389200000, "datetime": "2026-01-26T01:00:00", "open": 0.04, "high": 0.0404, "low": 0.0399, "close": 0.0401, "volume": 156317.0, "close_time": 1769392799999, "quote_volume": 6273.86, "trades": 65, "taker_buy_base": 85772.0, "taker_buy_quote": 3442.2459 }, { "timestamp": 1769392800000, "datetime": "2026-01-26T02:00:00", "open": 0.0401, "high": 0.0405, "low": 0.0397, "close": 0.0401, "volume": 51357.0, "close_time": 1769396399999, "quote_volume": 2061.2268, "trades": 31, "taker_buy_base": 29474.0, "taker_buy_quote": 1185.1385 }, { "timestamp": 1769396400000, "datetime": "2026-01-26T03:00:00", "open": 0.0402, "high": 0.0402, "low": 0.0394, "close": 0.0394, "volume": 71278.0, "close_time": 1769399999999, "quote_volume": 2829.7186, "trades": 37, "taker_buy_base": 23568.0, "taker_buy_quote": 936.0134 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 0.0396, "high": 0.0401, "low": 0.0396, "close": 0.0398, "volume": 158827.0, "close_time": 1769403599999, "quote_volume": 6326.3915, "trades": 20, "taker_buy_base": 88956.0, "taker_buy_quote": 3540.651 }, { "timestamp": 1769403600000, "datetime": "2026-01-26T05:00:00", "open": 0.0398, "high": 0.0398, "low": 0.0395, "close": 0.0396, "volume": 92335.0, "close_time": 1769407199999, "quote_volume": 3664.8064, "trades": 17, "taker_buy_base": 7144.0, "taker_buy_quote": 283.836 }, { "timestamp": 1769407200000, "datetime": "2026-01-26T06:00:00", "open": 0.0396, "high": 0.0398, "low": 0.0392, "close": 0.0398, "volume": 121815.0, "close_time": 1769410799999, "quote_volume": 4805.9247, "trades": 26, "taker_buy_base": 15044.0, "taker_buy_quote": 596.2719 }, { "timestamp": 1769410800000, "datetime": "2026-01-26T07:00:00", "open": 0.0398, "high": 0.0399, "low": 0.0394, "close": 0.0394, "volume": 59069.0, "close_time": 1769414399999, "quote_volume": 2332.3692, "trades": 23, "taker_buy_base": 15996.0, "taker_buy_quote": 634.8144 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 0.0394, "high": 0.0397, "low": 0.0387, "close": 0.039, "volume": 106444.0, "close_time": 1769417999999, "quote_volume": 4157.9206, "trades": 70, "taker_buy_base": 53914.0, "taker_buy_quote": 2114.217 }, { "timestamp": 1769418000000, "datetime": "2026-01-26T09:00:00", "open": 0.0389, "high": 0.0389, "low": 0.0385, "close": 0.0385, "volume": 35537.0, "close_time": 1769421599999, "quote_volume": 1376.1414, "trades": 38, "taker_buy_base": 24710.0, "taker_buy_quote": 957.5001 }, { "timestamp": 1769421600000, "datetime": "2026-01-26T10:00:00", "open": 0.0387, "high": 0.039, "low": 0.0387, "close": 0.039, "volume": 27964.0, "close_time": 1769425199999, "quote_volume": 1087.3681, "trades": 28, "taker_buy_base": 27694.0, "taker_buy_quote": 1076.8651 }, { "timestamp": 1769425200000, "datetime": "2026-01-26T11:00:00", "open": 0.039, "high": 0.0392, "low": 0.039, "close": 0.039, "volume": 65291.0, "close_time": 1769428799999, "quote_volume": 2547.4134, "trades": 22, "taker_buy_base": 14509.0, "taker_buy_quote": 566.6961 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 0.0391, "high": 0.0393, "low": 0.0388, "close": 0.0389, "volume": 33774.0, "close_time": 1769432399999, "quote_volume": 1319.4376, "trades": 17, "taker_buy_base": 27686.0, "taker_buy_quote": 1082.6439 }, { "timestamp": 1769432400000, "datetime": "2026-01-26T13:00:00", "open": 0.039, "high": 0.0392, "low": 0.0388, "close": 0.039, "volume": 60625.0, "close_time": 1769435999999, "quote_volume": 2366.1414, "trades": 49, "taker_buy_base": 36608.0, "taker_buy_quote": 1430.6059 }, { "timestamp": 1769436000000, "datetime": "2026-01-26T14:00:00", "open": 0.0389, "high": 0.0395, "low": 0.0388, "close": 0.0394, "volume": 75474.0, "close_time": 1769439599999, "quote_volume": 2963.6292, "trades": 43, "taker_buy_base": 46844.0, "taker_buy_quote": 1842.9224 }, { "timestamp": 1769439600000, "datetime": "2026-01-26T15:00:00", "open": 0.0395, "high": 0.0399, "low": 0.0394, "close": 0.0398, "volume": 119278.0, "close_time": 1769443199999, "quote_volume": 4731.1944, "trades": 52, "taker_buy_base": 29666.0, "taker_buy_quote": 1175.5456 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 0.0399, "high": 0.0399, "low": 0.0396, "close": 0.0399, "volume": 40479.0, "close_time": 1769446799999, "quote_volume": 1609.5608, "trades": 31, "taker_buy_base": 14396.0, "taker_buy_quote": 572.7982 }, { "timestamp": 1769446800000, "datetime": "2026-01-26T17:00:00", "open": 0.0399, "high": 0.0401, "low": 0.0398, "close": 0.04, "volume": 60762.0, "close_time": 1769450399999, "quote_volume": 2426.2515, "trades": 13, "taker_buy_base": 19974.0, "taker_buy_quote": 796.0239 }, { "timestamp": 1769450400000, "datetime": "2026-01-26T18:00:00", "open": 0.0402, "high": 0.0402, "low": 0.0399, "close": 0.0402, "volume": 4902.0, "close_time": 1769453999999, "quote_volume": 196.3459, "trades": 8, "taker_buy_base": 4064.0, "taker_buy_quote": 162.7698 }, { "timestamp": 1769454000000, "datetime": "2026-01-26T19:00:00", "open": 0.04, "high": 0.0401, "low": 0.0399, "close": 0.0399, "volume": 16860.0, "close_time": 1769457599999, "quote_volume": 673.3995, "trades": 12, "taker_buy_base": 5620.0, "taker_buy_quote": 224.7042 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 0.0399, "high": 0.04, "low": 0.0399, "close": 0.0399, "volume": 8051.0, "close_time": 1769461199999, "quote_volume": 321.7342, "trades": 3, "taker_buy_base": 3058.0, "taker_buy_quote": 122.0142 }, { "timestamp": 1769461200000, "datetime": "2026-01-26T21:00:00", "open": 0.0405, "high": 0.0406, "low": 0.0403, "close": 0.0406, "volume": 7663.0, "close_time": 1769464799999, "quote_volume": 310.506, "trades": 5, "taker_buy_base": 6326.0, "taker_buy_quote": 256.3126 }, { "timestamp": 1769464800000, "datetime": "2026-01-26T22:00:00", "open": 0.0406, "high": 0.0407, "low": 0.0406, "close": 0.0407, "volume": 4514.0, "close_time": 1769468399999, "quote_volume": 183.707, "trades": 6, "taker_buy_base": 4514.0, "taker_buy_quote": 183.707 }, { "timestamp": 1769468400000, "datetime": "2026-01-26T23:00:00", "open": 0.04, "high": 0.0401, "low": 0.0397, "close": 0.0398, "volume": 4039.0, "close_time": 1769471999999, "quote_volume": 161.138, "trades": 6, "taker_buy_base": 809.0, "taker_buy_quote": 32.287 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.0394, "high": 0.0394, "low": 0.0388, "close": 0.0391, "volume": 59216.0, "close_time": 1769475599999, "quote_volume": 2313.042, "trades": 28, "taker_buy_base": 33557.0, "taker_buy_quote": 1312.3446 }, { "timestamp": 1769475600000, "datetime": "2026-01-27T01:00:00", "open": 0.0389, "high": 0.0392, "low": 0.0389, "close": 0.0391, "volume": 17728.0, "close_time": 1769479199999, "quote_volume": 692.506, "trades": 15, "taker_buy_base": 13678.0, "taker_buy_quote": 534.151 }, { "timestamp": 1769479200000, "datetime": "2026-01-27T02:00:00", "open": 0.0391, "high": 0.0392, "low": 0.0389, "close": 0.039, "volume": 163660.0, "close_time": 1769482799999, "quote_volume": 6384.7136, "trades": 43, "taker_buy_base": 10867.0, "taker_buy_quote": 424.4206 }, { "timestamp": 1769482800000, "datetime": "2026-01-27T03:00:00", "open": 0.0389, "high": 0.0389, "low": 0.0385, "close": 0.0385, "volume": 43188.0, "close_time": 1769486399999, "quote_volume": 1671.5389, "trades": 21, "taker_buy_base": 33361.0, "taker_buy_quote": 1291.3323 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 0.0386, "high": 0.0387, "low": 0.0384, "close": 0.0384, "volume": 15236.0, "close_time": 1769489999999, "quote_volume": 587.6955, "trades": 9, "taker_buy_base": 7620.0, "taker_buy_quote": 293.8236 }, { "timestamp": 1769490000000, "datetime": "2026-01-27T05:00:00", "open": 0.0386, "high": 0.0387, "low": 0.0386, "close": 0.0386, "volume": 60493.0, "close_time": 1769493599999, "quote_volume": 2335.1602, "trades": 11, "taker_buy_base": 7193.0, "taker_buy_quote": 277.7802 }, { "timestamp": 1769493600000, "datetime": "2026-01-27T06:00:00", "open": 0.0388, "high": 0.0388, "low": 0.0386, "close": 0.0386, "volume": 8510.0, "close_time": 1769497199999, "quote_volume": 329.1504, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769497200000, "datetime": "2026-01-27T07:00:00", "open": 0.0387, "high": 0.0388, "low": 0.0387, "close": 0.0387, "volume": 13157.0, "close_time": 1769500799999, "quote_volume": 509.3784, "trades": 7, "taker_buy_base": 10459.0, "taker_buy_quote": 404.9658 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 0.0385, "high": 0.0387, "low": 0.0385, "close": 0.0386, "volume": 7368.0, "close_time": 1769504399999, "quote_volume": 284.5968, "trades": 6, "taker_buy_base": 7368.0, "taker_buy_quote": 284.5968 }, { "timestamp": 1769504400000, "datetime": "2026-01-27T09:00:00", "open": 0.0379, "high": 0.0381, "low": 0.0378, "close": 0.0379, "volume": 37862.0, "close_time": 1769507999999, "quote_volume": 1435.7914, "trades": 13, "taker_buy_base": 3261.0, "taker_buy_quote": 123.7155 }, { "timestamp": 1769508000000, "datetime": "2026-01-27T10:00:00", "open": 0.0378, "high": 0.038, "low": 0.0377, "close": 0.0379, "volume": 89879.0, "close_time": 1769511599999, "quote_volume": 3403.4745, "trades": 29, "taker_buy_base": 65695.0, "taker_buy_quote": 2485.1362 }, { "timestamp": 1769511600000, "datetime": "2026-01-27T11:00:00", "open": 0.0377, "high": 0.0378, "low": 0.0377, "close": 0.0377, "volume": 4107.0, "close_time": 1769515199999, "quote_volume": 154.8964, "trades": 5, "taker_buy_base": 4107.0, "taker_buy_quote": 154.8964 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 0.0374, "high": 0.0374, "low": 0.037, "close": 0.037, "volume": 106044.0, "close_time": 1769518799999, "quote_volume": 3941.3855, "trades": 25, "taker_buy_base": 36486.0, "taker_buy_quote": 1353.5311 }, { "timestamp": 1769518800000, "datetime": "2026-01-27T13:00:00", "open": 0.037, "high": 0.0372, "low": 0.037, "close": 0.0372, "volume": 5790.0, "close_time": 1769522399999, "quote_volume": 214.9865, "trades": 10, "taker_buy_base": 5075.0, "taker_buy_quote": 188.3885 }, { "timestamp": 1769522400000, "datetime": "2026-01-27T14:00:00", "open": 0.037, "high": 0.0371, "low": 0.0368, "close": 0.0369, "volume": 160970.0, "close_time": 1769525999999, "quote_volume": 5956.2119, "trades": 32, "taker_buy_base": 22393.0, "taker_buy_quote": 830.3377 }, { "timestamp": 1769526000000, "datetime": "2026-01-27T15:00:00", "open": 0.0368, "high": 0.0373, "low": 0.0367, "close": 0.0373, "volume": 708990.0, "close_time": 1769529599999, "quote_volume": 26266.1632, "trades": 55, "taker_buy_base": 173892.0, "taker_buy_quote": 6427.979 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 0.0374, "high": 0.0379, "low": 0.0374, "close": 0.0377, "volume": 60176.0, "close_time": 1769533199999, "quote_volume": 2269.1365, "trades": 29, "taker_buy_base": 43768.0, "taker_buy_quote": 1650.7083 }, { "timestamp": 1769533200000, "datetime": "2026-01-27T17:00:00", "open": 0.0375, "high": 0.0375, "low": 0.0369, "close": 0.037, "volume": 84656.0, "close_time": 1769536799999, "quote_volume": 3135.6306, "trades": 30, "taker_buy_base": 13240.0, "taker_buy_quote": 492.4628 }, { "timestamp": 1769536800000, "datetime": "2026-01-27T18:00:00", "open": 0.0371, "high": 0.0372, "low": 0.0369, "close": 0.0372, "volume": 20967.0, "close_time": 1769540399999, "quote_volume": 776.6412, "trades": 11, "taker_buy_base": 8361.0, "taker_buy_quote": 310.0167 }, { "timestamp": 1769540400000, "datetime": "2026-01-27T19:00:00", "open": 0.0373, "high": 0.038, "low": 0.0373, "close": 0.0379, "volume": 52123.0, "close_time": 1769543999999, "quote_volume": 1972.3613, "trades": 18, "taker_buy_base": 13825.0, "taker_buy_quote": 522.1111 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 0.038, "high": 0.0383, "low": 0.0379, "close": 0.0381, "volume": 82768.0, "close_time": 1769547599999, "quote_volume": 3158.8725, "trades": 18, "taker_buy_base": 72819.0, "taker_buy_quote": 2780.6526 }, { "timestamp": 1769547600000, "datetime": "2026-01-27T21:00:00", "open": 0.0381, "high": 0.0381, "low": 0.0379, "close": 0.0379, "volume": 24900.0, "close_time": 1769551199999, "quote_volume": 945.2536, "trades": 11, "taker_buy_base": 7069.0, "taker_buy_quote": 268.1217 }, { "timestamp": 1769551200000, "datetime": "2026-01-27T22:00:00", "open": 0.038, "high": 0.0384, "low": 0.038, "close": 0.0384, "volume": 48601.0, "close_time": 1769554799999, "quote_volume": 1859.0265, "trades": 19, "taker_buy_base": 27622.0, "taker_buy_quote": 1057.9968 }, { "timestamp": 1769554800000, "datetime": "2026-01-27T23:00:00", "open": 0.0384, "high": 0.0384, "low": 0.0381, "close": 0.0383, "volume": 25459.0, "close_time": 1769558399999, "quote_volume": 975.022, "trades": 11, "taker_buy_base": 7118.0, "taker_buy_quote": 272.7235 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.0383, "high": 0.0383, "low": 0.0383, "close": 0.0383, "volume": 427.0, "close_time": 1769561999999, "quote_volume": 16.3541, "trades": 2, "taker_buy_base": 193.0, "taker_buy_quote": 7.3919 }, { "timestamp": 1769562000000, "datetime": "2026-01-28T01:00:00", "open": 0.0382, "high": 0.0382, "low": 0.0382, "close": 0.0382, "volume": 2917.0, "close_time": 1769565599999, "quote_volume": 111.4294, "trades": 2, "taker_buy_base": 2025.0, "taker_buy_quote": 77.355 }, { "timestamp": 1769565600000, "datetime": "2026-01-28T02:00:00", "open": 0.0382, "high": 0.0395, "low": 0.0379, "close": 0.0395, "volume": 194171.0, "close_time": 1769569199999, "quote_volume": 7554.7685, "trades": 35, "taker_buy_base": 67631.0, "taker_buy_quote": 2629.3579 }, { "timestamp": 1769569200000, "datetime": "2026-01-28T03:00:00", "open": 0.0392, "high": 0.0408, "low": 0.0392, "close": 0.0399, "volume": 544634.0, "close_time": 1769572799999, "quote_volume": 21942.7594, "trades": 106, "taker_buy_base": 225854.0, "taker_buy_quote": 9060.7343 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 0.0398, "high": 0.0407, "low": 0.0394, "close": 0.0401, "volume": 316988.0, "close_time": 1769576399999, "quote_volume": 12649.6369, "trades": 59, "taker_buy_base": 136157.0, "taker_buy_quote": 5439.0067 }, { "timestamp": 1769576400000, "datetime": "2026-01-28T05:00:00", "open": 0.0399, "high": 0.0399, "low": 0.039, "close": 0.039, "volume": 38414.0, "close_time": 1769579999999, "quote_volume": 1511.2897, "trades": 24, "taker_buy_base": 15583.0, "taker_buy_quote": 615.1729 }, { "timestamp": 1769580000000, "datetime": "2026-01-28T06:00:00", "open": 0.0395, "high": 0.0404, "low": 0.0393, "close": 0.04, "volume": 101852.0, "close_time": 1769583599999, "quote_volume": 4064.9329, "trades": 51, "taker_buy_base": 37976.0, "taker_buy_quote": 1516.939 }, { "timestamp": 1769583600000, "datetime": "2026-01-28T07:00:00", "open": 0.04, "high": 0.0404, "low": 0.0397, "close": 0.04, "volume": 72157.0, "close_time": 1769587199999, "quote_volume": 2883.8417, "trades": 35, "taker_buy_base": 46228.0, "taker_buy_quote": 1848.6659 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 0.0403, "high": 0.041, "low": 0.0399, "close": 0.04, "volume": 227684.0, "close_time": 1769590799999, "quote_volume": 9194.2138, "trades": 104, "taker_buy_base": 154211.0, "taker_buy_quote": 6240.8319 }, { "timestamp": 1769590800000, "datetime": "2026-01-28T09:00:00", "open": 0.0401, "high": 0.0402, "low": 0.0398, "close": 0.04, "volume": 68466.0, "close_time": 1769594399999, "quote_volume": 2737.5757, "trades": 41, "taker_buy_base": 19324.0, "taker_buy_quote": 773.3654 }, { "timestamp": 1769594400000, "datetime": "2026-01-28T10:00:00", "open": 0.04, "high": 0.04, "low": 0.0395, "close": 0.0395, "volume": 218057.0, "close_time": 1769597999999, "quote_volume": 8663.3239, "trades": 44, "taker_buy_base": 53557.0, "taker_buy_quote": 2130.2253 }, { "timestamp": 1769598000000, "datetime": "2026-01-28T11:00:00", "open": 0.0396, "high": 0.0396, "low": 0.0389, "close": 0.0395, "volume": 180796.0, "close_time": 1769601599999, "quote_volume": 7074.546, "trades": 43, "taker_buy_base": 7020.0, "taker_buy_quote": 275.9329 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 0.0396, "high": 0.0407, "low": 0.0395, "close": 0.0403, "volume": 307578.0, "close_time": 1769605199999, "quote_volume": 12375.953, "trades": 99, "taker_buy_base": 166976.0, "taker_buy_quote": 6714.7708 }, { "timestamp": 1769605200000, "datetime": "2026-01-28T13:00:00", "open": 0.0404, "high": 0.0406, "low": 0.0401, "close": 0.0401, "volume": 173226.0, "close_time": 1769608799999, "quote_volume": 6996.1296, "trades": 58, "taker_buy_base": 92748.0, "taker_buy_quote": 3750.2021 }, { "timestamp": 1769608800000, "datetime": "2026-01-28T14:00:00", "open": 0.0403, "high": 0.0403, "low": 0.0387, "close": 0.0398, "volume": 353755.0, "close_time": 1769612399999, "quote_volume": 13926.7812, "trades": 150, "taker_buy_base": 97309.0, "taker_buy_quote": 3840.828 }, { "timestamp": 1769612400000, "datetime": "2026-01-28T15:00:00", "open": 0.0398, "high": 0.0398, "low": 0.0393, "close": 0.0393, "volume": 99423.0, "close_time": 1769615999999, "quote_volume": 3927.319, "trades": 22, "taker_buy_base": 10259.0, "taker_buy_quote": 404.2419 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 0.0393, "high": 0.0394, "low": 0.0392, "close": 0.0392, "volume": 31667.0, "close_time": 1769619599999, "quote_volume": 1243.9159, "trades": 23, "taker_buy_base": 22858.0, "taker_buy_quote": 897.7932 }, { "timestamp": 1769619600000, "datetime": "2026-01-28T17:00:00", "open": 0.0392, "high": 0.0392, "low": 0.0388, "close": 0.0391, "volume": 112081.0, "close_time": 1769623199999, "quote_volume": 4369.7422, "trades": 36, "taker_buy_base": 59313.0, "taker_buy_quote": 2318.6938 }, { "timestamp": 1769623200000, "datetime": "2026-01-28T18:00:00", "open": 0.039, "high": 0.039, "low": 0.0387, "close": 0.0388, "volume": 44214.0, "close_time": 1769626799999, "quote_volume": 1715.2915, "trades": 18, "taker_buy_base": 20091.0, "taker_buy_quote": 779.4778 }, { "timestamp": 1769626800000, "datetime": "2026-01-28T19:00:00", "open": 0.0389, "high": 0.0389, "low": 0.0386, "close": 0.0389, "volume": 52511.0, "close_time": 1769630399999, "quote_volume": 2032.9966, "trades": 20, "taker_buy_base": 19463.0, "taker_buy_quote": 756.5895 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 0.0389, "high": 0.0389, "low": 0.0385, "close": 0.0385, "volume": 13217.0, "close_time": 1769633999999, "quote_volume": 512.3369, "trades": 7, "taker_buy_base": 3037.0, "taker_buy_quote": 118.1393 }, { "timestamp": 1769634000000, "datetime": "2026-01-28T21:00:00", "open": 0.0385, "high": 0.0389, "low": 0.0385, "close": 0.0389, "volume": 52469.0, "close_time": 1769637599999, "quote_volume": 2030.3684, "trades": 16, "taker_buy_base": 29489.0, "taker_buy_quote": 1143.4644 }, { "timestamp": 1769637600000, "datetime": "2026-01-28T22:00:00", "open": 0.0389, "high": 0.0395, "low": 0.0388, "close": 0.0393, "volume": 15763.0, "close_time": 1769641199999, "quote_volume": 616.5243, "trades": 10, "taker_buy_base": 10853.0, "taker_buy_quote": 425.2013 }, { "timestamp": 1769641200000, "datetime": "2026-01-28T23:00:00", "open": 0.0397, "high": 0.0397, "low": 0.0391, "close": 0.0392, "volume": 34360.0, "close_time": 1769644799999, "quote_volume": 1346.7341, "trades": 14, "taker_buy_base": 7134.0, "taker_buy_quote": 279.3398 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.0392, "high": 0.0392, "low": 0.0387, "close": 0.0387, "volume": 18219.0, "close_time": 1769648399999, "quote_volume": 709.4424, "trades": 12, "taker_buy_base": 13833.0, "taker_buy_quote": 539.2656 }, { "timestamp": 1769648400000, "datetime": "2026-01-29T01:00:00", "open": 0.0388, "high": 0.0388, "low": 0.0384, "close": 0.0387, "volume": 16276.0, "close_time": 1769651999999, "quote_volume": 629.8131, "trades": 11, "taker_buy_base": 16276.0, "taker_buy_quote": 629.8131 }, { "timestamp": 1769652000000, "datetime": "2026-01-29T02:00:00", "open": 0.0386, "high": 0.0386, "low": 0.038, "close": 0.0381, "volume": 90283.0, "close_time": 1769655599999, "quote_volume": 3450.5765, "trades": 30, "taker_buy_base": 20248.0, "taker_buy_quote": 773.5039 }, { "timestamp": 1769655600000, "datetime": "2026-01-29T03:00:00", "open": 0.0382, "high": 0.0382, "low": 0.0382, "close": 0.0382, "volume": 11353.0, "close_time": 1769659199999, "quote_volume": 433.6846, "trades": 6, "taker_buy_base": 11353.0, "taker_buy_quote": 433.6846 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 0.0383, "high": 0.0384, "low": 0.0382, "close": 0.0382, "volume": 85116.0, "close_time": 1769662799999, "quote_volume": 3256.9679, "trades": 39, "taker_buy_base": 50275.0, "taker_buy_quote": 1924.6899 }, { "timestamp": 1769662800000, "datetime": "2026-01-29T05:00:00", "open": 0.0385, "high": 0.0388, "low": 0.0384, "close": 0.0384, "volume": 194824.0, "close_time": 1769666399999, "quote_volume": 7524.3661, "trades": 28, "taker_buy_base": 102945.0, "taker_buy_quote": 3979.1457 }, { "timestamp": 1769666400000, "datetime": "2026-01-29T06:00:00", "open": 0.0384, "high": 0.0385, "low": 0.0382, "close": 0.0382, "volume": 46183.0, "close_time": 1769669999999, "quote_volume": 1773.8014, "trades": 16, "taker_buy_base": 36596.0, "taker_buy_quote": 1405.6606 }, { "timestamp": 1769670000000, "datetime": "2026-01-29T07:00:00", "open": 0.0384, "high": 0.0384, "low": 0.0382, "close": 0.0382, "volume": 28426.0, "close_time": 1769673599999, "quote_volume": 1090.7006, "trades": 8, "taker_buy_base": 13863.0, "taker_buy_quote": 531.4814 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 0.038, "high": 0.038, "low": 0.0373, "close": 0.0375, "volume": 133869.0, "close_time": 1769677199999, "quote_volume": 5049.8599, "trades": 27, "taker_buy_base": 8907.0, "taker_buy_quote": 333.6265 }, { "timestamp": 1769677200000, "datetime": "2026-01-29T09:00:00", "open": 0.0376, "high": 0.0378, "low": 0.0376, "close": 0.0376, "volume": 29760.0, "close_time": 1769680799999, "quote_volume": 1120.6962, "trades": 11, "taker_buy_base": 22085.0, "taker_buy_quote": 831.897 }, { "timestamp": 1769680800000, "datetime": "2026-01-29T10:00:00", "open": 0.0377, "high": 0.0378, "low": 0.0377, "close": 0.0377, "volume": 5123.0, "close_time": 1769684399999, "quote_volume": 193.3564, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769684400000, "datetime": "2026-01-29T11:00:00", "open": 0.0377, "high": 0.0377, "low": 0.0372, "close": 0.0372, "volume": 47175.0, "close_time": 1769687999999, "quote_volume": 1766.2259, "trades": 22, "taker_buy_base": 25499.0, "taker_buy_quote": 954.6453 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 0.0372, "high": 0.0372, "low": 0.0368, "close": 0.0369, "volume": 114111.0, "close_time": 1769691599999, "quote_volume": 4220.6859, "trades": 30, "taker_buy_base": 34258.0, "taker_buy_quote": 1266.237 }, { "timestamp": 1769691600000, "datetime": "2026-01-29T13:00:00", "open": 0.037, "high": 0.0371, "low": 0.037, "close": 0.0371, "volume": 4223.0, "close_time": 1769695199999, "quote_volume": 156.6223, "trades": 7, "taker_buy_base": 518.0, "taker_buy_quote": 19.1832 }, { "timestamp": 1769695200000, "datetime": "2026-01-29T14:00:00", "open": 0.0371, "high": 0.0372, "low": 0.0364, "close": 0.0365, "volume": 119534.0, "close_time": 1769698799999, "quote_volume": 4400.8042, "trades": 31, "taker_buy_base": 43384.0, "taker_buy_quote": 1591.1419 }, { "timestamp": 1769698800000, "datetime": "2026-01-29T15:00:00", "open": 0.0365, "high": 0.0365, "low": 0.0353, "close": 0.0362, "volume": 595783.0, "close_time": 1769702399999, "quote_volume": 21341.2451, "trades": 227, "taker_buy_base": 178837.0, "taker_buy_quote": 6397.3245 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 0.0361, "high": 0.0362, "low": 0.0358, "close": 0.0362, "volume": 78118.0, "close_time": 1769705999999, "quote_volume": 2815.7401, "trades": 39, "taker_buy_base": 43538.0, "taker_buy_quote": 1570.743 }, { "timestamp": 1769706000000, "datetime": "2026-01-29T17:00:00", "open": 0.0364, "high": 0.0365, "low": 0.0357, "close": 0.0357, "volume": 68520.0, "close_time": 1769709599999, "quote_volume": 2481.851, "trades": 88, "taker_buy_base": 32568.0, "taker_buy_quote": 1177.2386 }, { "timestamp": 1769709600000, "datetime": "2026-01-29T18:00:00", "open": 0.0357, "high": 0.0359, "low": 0.0354, "close": 0.0354, "volume": 133109.0, "close_time": 1769713199999, "quote_volume": 4729.3456, "trades": 32, "taker_buy_base": 85626.0, "taker_buy_quote": 3040.9621 }, { "timestamp": 1769713200000, "datetime": "2026-01-29T19:00:00", "open": 0.0352, "high": 0.0356, "low": 0.0352, "close": 0.0356, "volume": 84195.0, "close_time": 1769716799999, "quote_volume": 2975.4026, "trades": 23, "taker_buy_base": 28177.0, "taker_buy_quote": 999.1576 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 0.0356, "high": 0.0359, "low": 0.0355, "close": 0.0359, "volume": 38157.0, "close_time": 1769720399999, "quote_volume": 1359.8589, "trades": 8, "taker_buy_base": 21576.0, "taker_buy_quote": 767.4253 }, { "timestamp": 1769720400000, "datetime": "2026-01-29T21:00:00", "open": 0.0359, "high": 0.036, "low": 0.0356, "close": 0.0358, "volume": 136949.0, "close_time": 1769723999999, "quote_volume": 4904.4696, "trades": 38, "taker_buy_base": 125699.0, "taker_buy_quote": 4501.8468 }, { "timestamp": 1769724000000, "datetime": "2026-01-29T22:00:00", "open": 0.0357, "high": 0.0357, "low": 0.0357, "close": 0.0357, "volume": 16467.0, "close_time": 1769727599999, "quote_volume": 587.8719, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769727600000, "datetime": "2026-01-29T23:00:00", "open": 0.0357, "high": 0.0357, "low": 0.0356, "close": 0.0356, "volume": 3324.0, "close_time": 1769731199999, "quote_volume": 118.5004, "trades": 2, "taker_buy_base": 3324.0, "taker_buy_quote": 118.5004 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.0357, "high": 0.0358, "low": 0.0355, "close": 0.0358, "volume": 87963.0, "close_time": 1769734799999, "quote_volume": 3134.698, "trades": 26, "taker_buy_base": 45226.0, "taker_buy_quote": 1610.2114 }, { "timestamp": 1769734800000, "datetime": "2026-01-30T01:00:00", "open": 0.0358, "high": 0.0359, "low": 0.0344, "close": 0.0352, "volume": 736520.0, "close_time": 1769738399999, "quote_volume": 25888.5017, "trades": 214, "taker_buy_base": 319896.0, "taker_buy_quote": 11233.4993 }, { "timestamp": 1769738400000, "datetime": "2026-01-30T02:00:00", "open": 0.035, "high": 0.035, "low": 0.0347, "close": 0.0348, "volume": 14388.0, "close_time": 1769741999999, "quote_volume": 499.8283, "trades": 11, "taker_buy_base": 8700.0, "taker_buy_quote": 302.0641 }, { "timestamp": 1769742000000, "datetime": "2026-01-30T03:00:00", "open": 0.0348, "high": 0.035, "low": 0.0346, "close": 0.0347, "volume": 42691.0, "close_time": 1769745599999, "quote_volume": 1482.4404, "trades": 17, "taker_buy_base": 8385.0, "taker_buy_quote": 290.9739 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 0.0349, "high": 0.0351, "low": 0.0349, "close": 0.035, "volume": 16458.0, "close_time": 1769749199999, "quote_volume": 575.4718, "trades": 12, "taker_buy_base": 14890.0, "taker_buy_quote": 520.4921 }, { "timestamp": 1769749200000, "datetime": "2026-01-30T05:00:00", "open": 0.035, "high": 0.0351, "low": 0.035, "close": 0.0351, "volume": 6834.0, "close_time": 1769752799999, "quote_volume": 239.5192, "trades": 7, "taker_buy_base": 4454.0, "taker_buy_quote": 156.2192 }, { "timestamp": 1769752800000, "datetime": "2026-01-30T06:00:00", "open": 0.0348, "high": 0.0348, "low": 0.0344, "close": 0.0344, "volume": 10806.0, "close_time": 1769756399999, "quote_volume": 372.631, "trades": 7, "taker_buy_base": 2289.0, "taker_buy_quote": 78.7416 }, { "timestamp": 1769756400000, "datetime": "2026-01-30T07:00:00", "open": 0.0349, "high": 0.0351, "low": 0.0349, "close": 0.0351, "volume": 24540.0, "close_time": 1769759999999, "quote_volume": 858.4998, "trades": 26, "taker_buy_base": 20606.0, "taker_buy_quote": 720.6357 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 0.035, "high": 0.0351, "low": 0.0348, "close": 0.0348, "volume": 66849.0, "close_time": 1769763599999, "quote_volume": 2338.537, "trades": 28, "taker_buy_base": 27295.0, "taker_buy_quote": 954.5524 }, { "timestamp": 1769763600000, "datetime": "2026-01-30T09:00:00", "open": 0.0349, "high": 0.0349, "low": 0.0348, "close": 0.0348, "volume": 29646.0, "close_time": 1769767199999, "quote_volume": 1032.558, "trades": 21, "taker_buy_base": 20489.0, "taker_buy_quote": 713.8944 }, { "timestamp": 1769767200000, "datetime": "2026-01-30T10:00:00", "open": 0.035, "high": 0.035, "low": 0.0347, "close": 0.035, "volume": 36422.0, "close_time": 1769770799999, "quote_volume": 1270.5561, "trades": 22, "taker_buy_base": 18581.0, "taker_buy_quote": 648.2534 }, { "timestamp": 1769770800000, "datetime": "2026-01-30T11:00:00", "open": 0.035, "high": 0.0353, "low": 0.035, "close": 0.0353, "volume": 66012.0, "close_time": 1769774399999, "quote_volume": 2316.7388, "trades": 37, "taker_buy_base": 40583.0, "taker_buy_quote": 1424.5513 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 0.0353, "high": 0.0353, "low": 0.0349, "close": 0.0349, "volume": 1216.0, "close_time": 1769777999999, "quote_volume": 42.8676, "trades": 2, "taker_buy_base": 1216.0, "taker_buy_quote": 42.8676 }, { "timestamp": 1769778000000, "datetime": "2026-01-30T13:00:00", "open": 0.0347, "high": 0.0347, "low": 0.0345, "close": 0.0345, "volume": 92067.0, "close_time": 1769781599999, "quote_volume": 3177.1596, "trades": 35, "taker_buy_base": 76197.0, "taker_buy_quote": 2628.7965 }, { "timestamp": 1769781600000, "datetime": "2026-01-30T14:00:00", "open": 0.0349, "high": 0.0353, "low": 0.0349, "close": 0.0351, "volume": 23821.0, "close_time": 1769785199999, "quote_volume": 836.7375, "trades": 21, "taker_buy_base": 3617.0, "taker_buy_quote": 126.7374 }, { "timestamp": 1769785200000, "datetime": "2026-01-30T15:00:00", "open": 0.0352, "high": 0.0352, "low": 0.035, "close": 0.035, "volume": 6029.0, "close_time": 1769788799999, "quote_volume": 211.3432, "trades": 3, "taker_buy_base": 3836.0, "taker_buy_quote": 134.5882 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 0.0352, "high": 0.0358, "low": 0.0352, "close": 0.0357, "volume": 75550.0, "close_time": 1769792399999, "quote_volume": 2693.0907, "trades": 48, "taker_buy_base": 30213.0, "taker_buy_quote": 1075.1308 }, { "timestamp": 1769792400000, "datetime": "2026-01-30T17:00:00", "open": 0.0357, "high": 0.0357, "low": 0.0352, "close": 0.0353, "volume": 44502.0, "close_time": 1769795999999, "quote_volume": 1577.1911, "trades": 28, "taker_buy_base": 23601.0, "taker_buy_quote": 836.0544 }, { "timestamp": 1769796000000, "datetime": "2026-01-30T18:00:00", "open": 0.0353, "high": 0.0359, "low": 0.0348, "close": 0.0359, "volume": 144205.0, "close_time": 1769799599999, "quote_volume": 5095.88, "trades": 88, "taker_buy_base": 61518.0, "taker_buy_quote": 2167.0322 }, { "timestamp": 1769799600000, "datetime": "2026-01-30T19:00:00", "open": 0.036, "high": 0.0361, "low": 0.0356, "close": 0.0356, "volume": 149185.0, "close_time": 1769803199999, "quote_volume": 5358.7166, "trades": 69, "taker_buy_base": 121610.0, "taker_buy_quote": 4369.345 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 0.0356, "high": 0.0356, "low": 0.0351, "close": 0.0354, "volume": 60760.0, "close_time": 1769806799999, "quote_volume": 2146.3325, "trades": 23, "taker_buy_base": 28312.0, "taker_buy_quote": 998.5223 }, { "timestamp": 1769806800000, "datetime": "2026-01-30T21:00:00", "open": 0.0354, "high": 0.0357, "low": 0.0354, "close": 0.0355, "volume": 48663.0, "close_time": 1769810399999, "quote_volume": 1729.9106, "trades": 23, "taker_buy_base": 16663.0, "taker_buy_quote": 592.2969 }, { "timestamp": 1769810400000, "datetime": "2026-01-30T22:00:00", "open": 0.0355, "high": 0.0355, "low": 0.0355, "close": 0.0355, "volume": 2813.0, "close_time": 1769813999999, "quote_volume": 99.8615, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769814000000, "datetime": "2026-01-30T23:00:00", "open": 0.0355, "high": 0.0355, "low": 0.0355, "close": 0.0355, "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": 0.0354, "high": 0.0354, "low": 0.0351, "close": 0.0351, "volume": 11149.0, "close_time": 1769821199999, "quote_volume": 392.9986, "trades": 6, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769821200000, "datetime": "2026-01-31T01:00:00", "open": 0.0351, "high": 0.0352, "low": 0.0349, "close": 0.0349, "volume": 30549.0, "close_time": 1769824799999, "quote_volume": 1071.8946, "trades": 16, "taker_buy_base": 25189.0, "taker_buy_quote": 883.8652 }, { "timestamp": 1769824800000, "datetime": "2026-01-31T02:00:00", "open": 0.0349, "high": 0.0353, "low": 0.0349, "close": 0.0353, "volume": 1659.0, "close_time": 1769828399999, "quote_volume": 58.1075, "trades": 3, "taker_buy_base": 521.0, "taker_buy_quote": 18.3913 }, { "timestamp": 1769828400000, "datetime": "2026-01-31T03:00:00", "open": 0.0351, "high": 0.0351, "low": 0.035, "close": 0.0351, "volume": 7601.0, "close_time": 1769831999999, "quote_volume": 266.5589, "trades": 4, "taker_buy_base": 5319.0, "taker_buy_quote": 186.4607 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 0.0349, "high": 0.0349, "low": 0.0348, "close": 0.0348, "volume": 19187.0, "close_time": 1769835599999, "quote_volume": 668.7446, "trades": 8, "taker_buy_base": 12742.0, "taker_buy_quote": 444.0503 }, { "timestamp": 1769835600000, "datetime": "2026-01-31T05:00:00", "open": 0.035, "high": 0.0351, "low": 0.035, "close": 0.0351, "volume": 4700.0, "close_time": 1769839199999, "quote_volume": 164.7362, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769839200000, "datetime": "2026-01-31T06:00:00", "open": 0.035, "high": 0.035, "low": 0.0345, "close": 0.0346, "volume": 15255.0, "close_time": 1769842799999, "quote_volume": 529.8152, "trades": 6, "taker_buy_base": 5272.0, "taker_buy_quote": 184.52 }, { "timestamp": 1769842800000, "datetime": "2026-01-31T07:00:00", "open": 0.0346, "high": 0.0346, "low": 0.0341, "close": 0.0344, "volume": 16627.0, "close_time": 1769846399999, "quote_volume": 572.7857, "trades": 12, "taker_buy_base": 6418.0, "taker_buy_quote": 221.3589 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 0.0344, "high": 0.0344, "low": 0.0334, "close": 0.0337, "volume": 217704.0, "close_time": 1769849999999, "quote_volume": 7336.6644, "trades": 99, "taker_buy_base": 96702.0, "taker_buy_quote": 3257.9925 }, { "timestamp": 1769850000000, "datetime": "2026-01-31T09:00:00", "open": 0.0337, "high": 0.0339, "low": 0.0336, "close": 0.0336, "volume": 26750.0, "close_time": 1769853599999, "quote_volume": 902.4849, "trades": 22, "taker_buy_base": 6101.0, "taker_buy_quote": 206.1735 }, { "timestamp": 1769853600000, "datetime": "2026-01-31T10:00:00", "open": 0.0335, "high": 0.0337, "low": 0.0335, "close": 0.0335, "volume": 26388.0, "close_time": 1769857199999, "quote_volume": 886.457, "trades": 15, "taker_buy_base": 17014.0, "taker_buy_quote": 571.4742 }, { "timestamp": 1769857200000, "datetime": "2026-01-31T11:00:00", "open": 0.0335, "high": 0.0335, "low": 0.0331, "close": 0.0331, "volume": 19859.0, "close_time": 1769860799999, "quote_volume": 662.0248, "trades": 15, "taker_buy_base": 7029.0, "taker_buy_quote": 233.8779 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 0.0332, "high": 0.0333, "low": 0.0331, "close": 0.0331, "volume": 10081.0, "close_time": 1769864399999, "quote_volume": 334.9141, "trades": 11, "taker_buy_base": 2542.0, "taker_buy_quote": 84.4124 }, { "timestamp": 1769864400000, "datetime": "2026-01-31T13:00:00", "open": 0.0331, "high": 0.0332, "low": 0.0328, "close": 0.0329, "volume": 24438.0, "close_time": 1769867999999, "quote_volume": 807.0036, "trades": 13, "taker_buy_base": 14716.0, "taker_buy_quote": 486.1666 }, { "timestamp": 1769868000000, "datetime": "2026-01-31T14:00:00", "open": 0.0329, "high": 0.0329, "low": 0.0312, "close": 0.0318, "volume": 565769.0, "close_time": 1769871599999, "quote_volume": 17915.9662, "trades": 118, "taker_buy_base": 251561.0, "taker_buy_quote": 7967.2844 }, { "timestamp": 1769871600000, "datetime": "2026-01-31T15:00:00", "open": 0.0318, "high": 0.0322, "low": 0.0315, "close": 0.0315, "volume": 127917.0, "close_time": 1769875199999, "quote_volume": 4062.624, "trades": 33, "taker_buy_base": 59183.0, "taker_buy_quote": 1879.3179 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 0.0315, "high": 0.0319, "low": 0.0312, "close": 0.0312, "volume": 498688.0, "close_time": 1769878799999, "quote_volume": 15718.1931, "trades": 107, "taker_buy_base": 142128.0, "taker_buy_quote": 4471.0776 }, { "timestamp": 1769878800000, "datetime": "2026-01-31T17:00:00", "open": 0.0312, "high": 0.0313, "low": 0.0289, "close": 0.03, "volume": 651493.0, "close_time": 1769882399999, "quote_volume": 19587.1213, "trades": 355, "taker_buy_base": 393292.0, "taker_buy_quote": 11832.2008 }, { "timestamp": 1769882400000, "datetime": "2026-01-31T18:00:00", "open": 0.0301, "high": 0.0301, "low": 0.0277, "close": 0.0297, "volume": 355878.0, "close_time": 1769885999999, "quote_volume": 10425.0954, "trades": 257, "taker_buy_base": 223569.0, "taker_buy_quote": 6554.6448 }, { "timestamp": 1769886000000, "datetime": "2026-01-31T19:00:00", "open": 0.0297, "high": 0.0301, "low": 0.0293, "close": 0.0296, "volume": 256649.0, "close_time": 1769889599999, "quote_volume": 7623.54, "trades": 121, "taker_buy_base": 148081.0, "taker_buy_quote": 4391.4128 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 0.0297, "high": 0.0298, "low": 0.0293, "close": 0.0298, "volume": 121821.0, "close_time": 1769893199999, "quote_volume": 3591.3816, "trades": 53, "taker_buy_base": 52589.0, "taker_buy_quote": 1548.2904 }, { "timestamp": 1769893200000, "datetime": "2026-01-31T21:00:00", "open": 0.03, "high": 0.0303, "low": 0.0298, "close": 0.0302, "volume": 129377.0, "close_time": 1769896799999, "quote_volume": 3881.5058, "trades": 59, "taker_buy_base": 65409.0, "taker_buy_quote": 1966.1894 }, { "timestamp": 1769896800000, "datetime": "2026-01-31T22:00:00", "open": 0.0303, "high": 0.0303, "low": 0.03, "close": 0.03, "volume": 34818.0, "close_time": 1769900399999, "quote_volume": 1049.934, "trades": 20, "taker_buy_base": 15317.0, "taker_buy_quote": 462.2832 }, { "timestamp": 1769900400000, "datetime": "2026-01-31T23:00:00", "open": 0.0302, "high": 0.031, "low": 0.0302, "close": 0.0307, "volume": 149264.0, "close_time": 1769903999999, "quote_volume": 4580.1032, "trades": 69, "taker_buy_base": 49574.0, "taker_buy_quote": 1521.598 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.0307, "high": 0.0311, "low": 0.0307, "close": 0.0309, "volume": 96729.0, "close_time": 1769907599999, "quote_volume": 2986.5781, "trades": 47, "taker_buy_base": 72526.0, "taker_buy_quote": 2238.5001 }, { "timestamp": 1769907600000, "datetime": "2026-02-01T01:00:00", "open": 0.0309, "high": 0.0311, "low": 0.0308, "close": 0.0311, "volume": 40088.0, "close_time": 1769911199999, "quote_volume": 1239.5042, "trades": 24, "taker_buy_base": 19362.0, "taker_buy_quote": 598.826 }, { "timestamp": 1769911200000, "datetime": "2026-02-01T02:00:00", "open": 0.0312, "high": 0.0315, "low": 0.0311, "close": 0.0314, "volume": 52260.0, "close_time": 1769914799999, "quote_volume": 1637.6094, "trades": 27, "taker_buy_base": 30043.0, "taker_buy_quote": 941.8156 }, { "timestamp": 1769914800000, "datetime": "2026-02-01T03:00:00", "open": 0.0314, "high": 0.0315, "low": 0.0313, "close": 0.0315, "volume": 26066.0, "close_time": 1769918399999, "quote_volume": 818.992, "trades": 17, "taker_buy_base": 11354.0, "taker_buy_quote": 356.9138 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 0.0315, "high": 0.0318, "low": 0.0315, "close": 0.0318, "volume": 34597.0, "close_time": 1769921999999, "quote_volume": 1097.0711, "trades": 16, "taker_buy_base": 17140.0, "taker_buy_quote": 543.0185 }, { "timestamp": 1769922000000, "datetime": "2026-02-01T05:00:00", "open": 0.0318, "high": 0.032, "low": 0.0317, "close": 0.0319, "volume": 36604.0, "close_time": 1769925599999, "quote_volume": 1166.2773, "trades": 22, "taker_buy_base": 16923.0, "taker_buy_quote": 539.6651 }, { "timestamp": 1769925600000, "datetime": "2026-02-01T06:00:00", "open": 0.032, "high": 0.0323, "low": 0.032, "close": 0.0323, "volume": 139773.0, "close_time": 1769929199999, "quote_volume": 4499.2222, "trades": 57, "taker_buy_base": 71586.0, "taker_buy_quote": 2303.4424 }, { "timestamp": 1769929200000, "datetime": "2026-02-01T07:00:00", "open": 0.0323, "high": 0.0324, "low": 0.0321, "close": 0.0324, "volume": 143634.0, "close_time": 1769932799999, "quote_volume": 4634.382, "trades": 82, "taker_buy_base": 63008.0, "taker_buy_quote": 2030.6908 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 0.0322, "high": 0.0324, "low": 0.0321, "close": 0.0323, "volume": 24725.0, "close_time": 1769936399999, "quote_volume": 796.7299, "trades": 14, "taker_buy_base": 8100.0, "taker_buy_quote": 260.82 }, { "timestamp": 1769936400000, "datetime": "2026-02-01T09:00:00", "open": 0.0323, "high": 0.0323, "low": 0.0321, "close": 0.0322, "volume": 42808.0, "close_time": 1769939999999, "quote_volume": 1376.1897, "trades": 12, "taker_buy_base": 9054.0, "taker_buy_quote": 291.4839 }, { "timestamp": 1769940000000, "datetime": "2026-02-01T10:00:00", "open": 0.0323, "high": 0.0323, "low": 0.0317, "close": 0.0317, "volume": 54799.0, "close_time": 1769943599999, "quote_volume": 1747.9413, "trades": 33, "taker_buy_base": 16821.0, "taker_buy_quote": 535.3432 }, { "timestamp": 1769943600000, "datetime": "2026-02-01T11:00:00", "open": 0.0318, "high": 0.032, "low": 0.0317, "close": 0.0317, "volume": 120255.0, "close_time": 1769947199999, "quote_volume": 3824.1885, "trades": 135, "taker_buy_base": 107094.0, "taker_buy_quote": 3406.2097 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 0.0318, "high": 0.0321, "low": 0.0317, "close": 0.0319, "volume": 151078.0, "close_time": 1769950799999, "quote_volume": 4811.4077, "trades": 55, "taker_buy_base": 122706.0, "taker_buy_quote": 3908.587 }, { "timestamp": 1769950800000, "datetime": "2026-02-01T13:00:00", "open": 0.0319, "high": 0.0321, "low": 0.0318, "close": 0.0318, "volume": 154064.0, "close_time": 1769954399999, "quote_volume": 4922.8384, "trades": 69, "taker_buy_base": 109967.0, "taker_buy_quote": 3512.5375 }, { "timestamp": 1769954400000, "datetime": "2026-02-01T14:00:00", "open": 0.0317, "high": 0.0319, "low": 0.0312, "close": 0.0316, "volume": 251544.0, "close_time": 1769957999999, "quote_volume": 7939.8364, "trades": 92, "taker_buy_base": 78051.0, "taker_buy_quote": 2472.9856 }, { "timestamp": 1769958000000, "datetime": "2026-02-01T15:00:00", "open": 0.0315, "high": 0.0315, "low": 0.0307, "close": 0.0311, "volume": 135332.0, "close_time": 1769961599999, "quote_volume": 4196.8122, "trades": 66, "taker_buy_base": 64105.0, "taker_buy_quote": 1981.5363 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 0.031, "high": 0.0314, "low": 0.0309, "close": 0.031, "volume": 145844.0, "close_time": 1769965199999, "quote_volume": 4537.9474, "trades": 109, "taker_buy_base": 75925.0, "taker_buy_quote": 2361.9656 }, { "timestamp": 1769965200000, "datetime": "2026-02-01T17:00:00", "open": 0.0311, "high": 0.0311, "low": 0.0308, "close": 0.031, "volume": 50951.0, "close_time": 1769968799999, "quote_volume": 1579.1277, "trades": 36, "taker_buy_base": 39824.0, "taker_buy_quote": 1233.5317 }, { "timestamp": 1769968800000, "datetime": "2026-02-01T18:00:00", "open": 0.0311, "high": 0.0316, "low": 0.0311, "close": 0.0313, "volume": 115057.0, "close_time": 1769972399999, "quote_volume": 3611.2058, "trades": 52, "taker_buy_base": 79944.0, "taker_buy_quote": 2510.8654 }, { "timestamp": 1769972400000, "datetime": "2026-02-01T19:00:00", "open": 0.0313, "high": 0.0313, "low": 0.0309, "close": 0.031, "volume": 58525.0, "close_time": 1769975999999, "quote_volume": 1820.4681, "trades": 28, "taker_buy_base": 46231.0, "taker_buy_quote": 1436.9233 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 0.031, "high": 0.0314, "low": 0.0306, "close": 0.031, "volume": 120226.0, "close_time": 1769979599999, "quote_volume": 3721.062, "trades": 50, "taker_buy_base": 50023.0, "taker_buy_quote": 1553.418 }, { "timestamp": 1769979600000, "datetime": "2026-02-01T21:00:00", "open": 0.031, "high": 0.031, "low": 0.0308, "close": 0.031, "volume": 114609.0, "close_time": 1769983199999, "quote_volume": 3540.3698, "trades": 35, "taker_buy_base": 9568.0, "taker_buy_quote": 296.3512 }, { "timestamp": 1769983200000, "datetime": "2026-02-01T22:00:00", "open": 0.0309, "high": 0.0313, "low": 0.0309, "close": 0.0309, "volume": 28248.0, "close_time": 1769986799999, "quote_volume": 876.3422, "trades": 14, "taker_buy_base": 11288.0, "taker_buy_quote": 350.3125 }, { "timestamp": 1769986800000, "datetime": "2026-02-01T23:00:00", "open": 0.0303, "high": 0.0313, "low": 0.0301, "close": 0.0307, "volume": 459811.0, "close_time": 1769990399999, "quote_volume": 14119.8763, "trades": 245, "taker_buy_base": 238707.0, "taker_buy_quote": 7321.8143 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.0308, "high": 0.0314, "low": 0.0306, "close": 0.0313, "volume": 204602.0, "close_time": 1769993999999, "quote_volume": 6379.646, "trades": 80, "taker_buy_base": 144360.0, "taker_buy_quote": 4500.7528 }, { "timestamp": 1769994000000, "datetime": "2026-02-02T01:00:00", "open": 0.0312, "high": 0.0315, "low": 0.0307, "close": 0.0313, "volume": 100016.0, "close_time": 1769997599999, "quote_volume": 3122.942, "trades": 55, "taker_buy_base": 68517.0, "taker_buy_quote": 2142.6194 }, { "timestamp": 1769997600000, "datetime": "2026-02-02T02:00:00", "open": 0.0312, "high": 0.0313, "low": 0.0309, "close": 0.031, "volume": 175692.0, "close_time": 1770001199999, "quote_volume": 5478.3735, "trades": 84, "taker_buy_base": 68405.0, "taker_buy_quote": 2128.4462 }, { "timestamp": 1770001200000, "datetime": "2026-02-02T03:00:00", "open": 0.031, "high": 0.0311, "low": 0.0299, "close": 0.031, "volume": 683767.0, "close_time": 1770004799999, "quote_volume": 20883.6174, "trades": 304, "taker_buy_base": 332052.0, "taker_buy_quote": 10165.0466 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 0.031, "high": 0.0314, "low": 0.0304, "close": 0.0309, "volume": 172786.0, "close_time": 1770008399999, "quote_volume": 5363.2631, "trades": 66, "taker_buy_base": 83351.0, "taker_buy_quote": 2591.5995 }, { "timestamp": 1770008400000, "datetime": "2026-02-02T05:00:00", "open": 0.0309, "high": 0.0309, "low": 0.0301, "close": 0.0306, "volume": 104766.0, "close_time": 1770011999999, "quote_volume": 3178.0879, "trades": 48, "taker_buy_base": 33504.0, "taker_buy_quote": 1019.8245 }, { "timestamp": 1770012000000, "datetime": "2026-02-02T06:00:00", "open": 0.0304, "high": 0.0315, "low": 0.0301, "close": 0.031, "volume": 679984.0, "close_time": 1770015599999, "quote_volume": 21006.9464, "trades": 297, "taker_buy_base": 364644.0, "taker_buy_quote": 11296.9327 }, { "timestamp": 1770015600000, "datetime": "2026-02-02T07:00:00", "open": 0.0311, "high": 0.0313, "low": 0.0309, "close": 0.0311, "volume": 66361.0, "close_time": 1770019199999, "quote_volume": 2067.0204, "trades": 32, "taker_buy_base": 33808.0, "taker_buy_quote": 1053.2352 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 0.0312, "high": 0.0313, "low": 0.0311, "close": 0.0311, "volume": 115167.0, "close_time": 1770022799999, "quote_volume": 3597.419, "trades": 46, "taker_buy_base": 56696.0, "taker_buy_quote": 1772.0687 }, { "timestamp": 1770022800000, "datetime": "2026-02-02T09:00:00", "open": 0.031, "high": 0.0313, "low": 0.0308, "close": 0.0311, "volume": 124638.0, "close_time": 1770026399999, "quote_volume": 3867.1388, "trades": 67, "taker_buy_base": 70894.0, "taker_buy_quote": 2200.0444 }, { "timestamp": 1770026400000, "datetime": "2026-02-02T10:00:00", "open": 0.0311, "high": 0.0312, "low": 0.0309, "close": 0.031, "volume": 78791.0, "close_time": 1770029999999, "quote_volume": 2445.0076, "trades": 41, "taker_buy_base": 29769.0, "taker_buy_quote": 924.98 }, { "timestamp": 1770030000000, "datetime": "2026-02-02T11:00:00", "open": 0.0309, "high": 0.0311, "low": 0.0309, "close": 0.031, "volume": 98545.0, "close_time": 1770033599999, "quote_volume": 3058.776, "trades": 44, "taker_buy_base": 65865.0, "taker_buy_quote": 2044.0233 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 0.031, "high": 0.0312, "low": 0.031, "close": 0.0312, "volume": 71574.0, "close_time": 1770037199999, "quote_volume": 2226.7822, "trades": 35, "taker_buy_base": 50396.0, "taker_buy_quote": 1567.9625 }, { "timestamp": 1770037200000, "datetime": "2026-02-02T13:00:00", "open": 0.031, "high": 0.0311, "low": 0.0309, "close": 0.031, "volume": 73202.0, "close_time": 1770040799999, "quote_volume": 2270.2901, "trades": 20, "taker_buy_base": 19477.0, "taker_buy_quote": 604.708 }, { "timestamp": 1770040800000, "datetime": "2026-02-02T14:00:00", "open": 0.0309, "high": 0.0315, "low": 0.0307, "close": 0.0311, "volume": 119132.0, "close_time": 1770044399999, "quote_volume": 3718.4422, "trades": 54, "taker_buy_base": 77988.0, "taker_buy_quote": 2437.5068 }, { "timestamp": 1770044400000, "datetime": "2026-02-02T15:00:00", "open": 0.0312, "high": 0.0318, "low": 0.0311, "close": 0.0316, "volume": 146159.0, "close_time": 1770047999999, "quote_volume": 4597.7115, "trades": 61, "taker_buy_base": 74503.0, "taker_buy_quote": 2343.5785 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 0.0316, "high": 0.0317, "low": 0.0311, "close": 0.0311, "volume": 91262.0, "close_time": 1770051599999, "quote_volume": 2866.6941, "trades": 41, "taker_buy_base": 37309.0, "taker_buy_quote": 1174.4884 }, { "timestamp": 1770051600000, "datetime": "2026-02-02T17:00:00", "open": 0.0312, "high": 0.0313, "low": 0.0311, "close": 0.0311, "volume": 47744.0, "close_time": 1770055199999, "quote_volume": 1490.1886, "trades": 27, "taker_buy_base": 24832.0, "taker_buy_quote": 774.3406 }, { "timestamp": 1770055200000, "datetime": "2026-02-02T18:00:00", "open": 0.0311, "high": 0.0312, "low": 0.031, "close": 0.0312, "volume": 61873.0, "close_time": 1770058799999, "quote_volume": 1923.2104, "trades": 32, "taker_buy_base": 26965.0, "taker_buy_quote": 838.1448 }, { "timestamp": 1770058800000, "datetime": "2026-02-02T19:00:00", "open": 0.0313, "high": 0.0313, "low": 0.0311, "close": 0.0311, "volume": 52825.0, "close_time": 1770062399999, "quote_volume": 1648.5079, "trades": 29, "taker_buy_base": 21771.0, "taker_buy_quote": 679.1019 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 0.031, "high": 0.0312, "low": 0.0309, "close": 0.031, "volume": 57753.0, "close_time": 1770065999999, "quote_volume": 1793.8203, "trades": 27, "taker_buy_base": 37960.0, "taker_buy_quote": 1179.1713 }, { "timestamp": 1770066000000, "datetime": "2026-02-02T21:00:00", "open": 0.0311, "high": 0.0312, "low": 0.0311, "close": 0.0312, "volume": 46914.0, "close_time": 1770069599999, "quote_volume": 1462.9066, "trades": 18, "taker_buy_base": 29314.0, "taker_buy_quote": 913.7866 }, { "timestamp": 1770069600000, "datetime": "2026-02-02T22:00:00", "open": 0.0314, "high": 0.0314, "low": 0.0313, "close": 0.0314, "volume": 15900.0, "close_time": 1770073199999, "quote_volume": 498.3665, "trades": 8, "taker_buy_base": 6965.0, "taker_buy_quote": 218.701 }, { "timestamp": 1770073200000, "datetime": "2026-02-02T23:00:00", "open": 0.0312, "high": 0.0313, "low": 0.0312, "close": 0.0313, "volume": 1594.0, "close_time": 1770076799999, "quote_volume": 49.8674, "trades": 3, "taker_buy_base": 1346.0, "taker_buy_quote": 42.1298 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.0313, "high": 0.0313, "low": 0.0313, "close": 0.0313, "volume": 0.0, "close_time": 1770080399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770080400000, "datetime": "2026-02-03T01:00:00", "open": 0.0312, "high": 0.0313, "low": 0.031, "close": 0.031, "volume": 5715.0, "close_time": 1770083999999, "quote_volume": 177.8389, "trades": 8, "taker_buy_base": 5215.0, "taker_buy_quote": 162.2389 }, { "timestamp": 1770084000000, "datetime": "2026-02-03T02:00:00", "open": 0.0309, "high": 0.031, "low": 0.0308, "close": 0.0308, "volume": 71900.0, "close_time": 1770087599999, "quote_volume": 2215.2979, "trades": 25, "taker_buy_base": 25098.0, "taker_buy_quote": 773.7801 }, { "timestamp": 1770087600000, "datetime": "2026-02-03T03:00:00", "open": 0.0308, "high": 0.0313, "low": 0.0306, "close": 0.0313, "volume": 44433.0, "close_time": 1770091199999, "quote_volume": 1372.646, "trades": 45, "taker_buy_base": 33783.0, "taker_buy_quote": 1045.136 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 0.0312, "high": 0.0313, "low": 0.0311, "close": 0.0313, "volume": 79100.0, "close_time": 1770094799999, "quote_volume": 2470.6664, "trades": 54, "taker_buy_base": 75848.0, "taker_buy_quote": 2369.204 }, { "timestamp": 1770094800000, "datetime": "2026-02-03T05:00:00", "open": 0.0313, "high": 0.0313, "low": 0.0311, "close": 0.0312, "volume": 63231.0, "close_time": 1770098399999, "quote_volume": 1973.8239, "trades": 57, "taker_buy_base": 61311.0, "taker_buy_quote": 1913.9199 }, { "timestamp": 1770098400000, "datetime": "2026-02-03T06:00:00", "open": 0.0309, "high": 0.0312, "low": 0.0309, "close": 0.0312, "volume": 28283.0, "close_time": 1770101999999, "quote_volume": 876.5708, "trades": 31, "taker_buy_base": 24827.0, "taker_buy_quote": 769.7608 }, { "timestamp": 1770102000000, "datetime": "2026-02-03T07:00:00", "open": 0.0311, "high": 0.0312, "low": 0.0309, "close": 0.0309, "volume": 26236.0, "close_time": 1770105599999, "quote_volume": 815.666, "trades": 19, "taker_buy_base": 17071.0, "taker_buy_quote": 530.6209 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 0.0309, "high": 0.0311, "low": 0.0309, "close": 0.0311, "volume": 48220.0, "close_time": 1770109199999, "quote_volume": 1493.6224, "trades": 26, "taker_buy_base": 35960.0, "taker_buy_quote": 1114.0788 }, { "timestamp": 1770109200000, "datetime": "2026-02-03T09:00:00", "open": 0.031, "high": 0.031, "low": 0.0306, "close": 0.0308, "volume": 70572.0, "close_time": 1770112799999, "quote_volume": 2172.9646, "trades": 28, "taker_buy_base": 53750.0, "taker_buy_quote": 1654.9598 }, { "timestamp": 1770112800000, "datetime": "2026-02-03T10:00:00", "open": 0.0308, "high": 0.0309, "low": 0.0307, "close": 0.0307, "volume": 30701.0, "close_time": 1770116399999, "quote_volume": 947.1899, "trades": 13, "taker_buy_base": 22521.0, "taker_buy_quote": 695.2668 }, { "timestamp": 1770116400000, "datetime": "2026-02-03T11:00:00", "open": 0.0307, "high": 0.0308, "low": 0.0307, "close": 0.0307, "volume": 78828.0, "close_time": 1770119999999, "quote_volume": 2425.5547, "trades": 29, "taker_buy_base": 25982.0, "taker_buy_quote": 799.2148 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 0.0307, "high": 0.0311, "low": 0.0307, "close": 0.031, "volume": 90141.0, "close_time": 1770123599999, "quote_volume": 2794.5609, "trades": 19, "taker_buy_base": 11334.0, "taker_buy_quote": 351.6751 }, { "timestamp": 1770123600000, "datetime": "2026-02-03T13:00:00", "open": 0.031, "high": 0.031, "low": 0.0309, "close": 0.0309, "volume": 25789.0, "close_time": 1770127199999, "quote_volume": 799.3356, "trades": 8, "taker_buy_base": 16685.0, "taker_buy_quote": 517.235 }, { "timestamp": 1770127200000, "datetime": "2026-02-03T14:00:00", "open": 0.031, "high": 0.031, "low": 0.0303, "close": 0.0303, "volume": 217589.0, "close_time": 1770130799999, "quote_volume": 6682.9167, "trades": 46, "taker_buy_base": 47642.0, "taker_buy_quote": 1462.0458 }, { "timestamp": 1770130800000, "datetime": "2026-02-03T15:00:00", "open": 0.0303, "high": 0.0312, "low": 0.0303, "close": 0.0311, "volume": 608152.0, "close_time": 1770134399999, "quote_volume": 18718.294, "trades": 155, "taker_buy_base": 353002.0, "taker_buy_quote": 10878.4805 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 0.0311, "high": 0.0311, "low": 0.0303, "close": 0.0304, "volume": 232328.0, "close_time": 1770137999999, "quote_volume": 7110.0445, "trades": 64, "taker_buy_base": 131875.0, "taker_buy_quote": 4040.1089 }, { "timestamp": 1770138000000, "datetime": "2026-02-03T17:00:00", "open": 0.0304, "high": 0.0304, "low": 0.0297, "close": 0.0297, "volume": 190717.0, "close_time": 1770141599999, "quote_volume": 5754.9685, "trades": 72, "taker_buy_base": 87017.0, "taker_buy_quote": 2625.8434 }, { "timestamp": 1770141600000, "datetime": "2026-02-03T18:00:00", "open": 0.0297, "high": 0.0298, "low": 0.0293, "close": 0.0293, "volume": 338981.0, "close_time": 1770145199999, "quote_volume": 10003.3269, "trades": 128, "taker_buy_base": 166653.0, "taker_buy_quote": 4916.9728 }, { "timestamp": 1770145200000, "datetime": "2026-02-03T19:00:00", "open": 0.0293, "high": 0.0306, "low": 0.0292, "close": 0.0303, "volume": 384360.0, "close_time": 1770148799999, "quote_volume": 11543.752, "trades": 139, "taker_buy_base": 122348.0, "taker_buy_quote": 3696.1507 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 0.0301, "high": 0.0317, "low": 0.0301, "close": 0.0313, "volume": 202553.0, "close_time": 1770152399999, "quote_volume": 6296.2147, "trades": 111, "taker_buy_base": 155384.0, "taker_buy_quote": 4834.2105 }, { "timestamp": 1770152400000, "datetime": "2026-02-03T21:00:00", "open": 0.0313, "high": 0.0315, "low": 0.0308, "close": 0.0309, "volume": 50272.0, "close_time": 1770155999999, "quote_volume": 1568.2638, "trades": 30, "taker_buy_base": 15864.0, "taker_buy_quote": 495.778 }, { "timestamp": 1770156000000, "datetime": "2026-02-03T22:00:00", "open": 0.0308, "high": 0.0308, "low": 0.0305, "close": 0.0305, "volume": 68594.0, "close_time": 1770159599999, "quote_volume": 2099.7377, "trades": 14, "taker_buy_base": 17023.0, "taker_buy_quote": 520.7957 }, { "timestamp": 1770159600000, "datetime": "2026-02-03T23:00:00", "open": 0.0305, "high": 0.0305, "low": 0.0303, "close": 0.0303, "volume": 7465.0, "close_time": 1770163199999, "quote_volume": 226.9348, "trades": 5, "taker_buy_base": 6224.0, "taker_buy_quote": 189.2084 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.0304, "high": 0.0306, "low": 0.0304, "close": 0.0306, "volume": 2209.0, "close_time": 1770166799999, "quote_volume": 67.233, "trades": 3, "taker_buy_base": 1812.0, "taker_buy_quote": 55.0848 }, { "timestamp": 1770166800000, "datetime": "2026-02-04T01:00:00", "open": 0.0306, "high": 0.0309, "low": 0.0306, "close": 0.0308, "volume": 23956.0, "close_time": 1770170399999, "quote_volume": 737.8835, "trades": 13, "taker_buy_base": 14071.0, "taker_buy_quote": 433.2797 }, { "timestamp": 1770170400000, "datetime": "2026-02-04T02:00:00", "open": 0.0308, "high": 0.0308, "low": 0.0304, "close": 0.0304, "volume": 37080.0, "close_time": 1770173999999, "quote_volume": 1134.2978, "trades": 34, "taker_buy_base": 26796.0, "taker_buy_quote": 820.2032 }, { "timestamp": 1770174000000, "datetime": "2026-02-04T03:00:00", "open": 0.0309, "high": 0.0309, "low": 0.0308, "close": 0.0309, "volume": 20200.0, "close_time": 1770177599999, "quote_volume": 622.5226, "trades": 8, "taker_buy_base": 14800.0, "taker_buy_quote": 456.2026 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 0.0308, "high": 0.0309, "low": 0.0308, "close": 0.0308, "volume": 18956.0, "close_time": 1770181199999, "quote_volume": 583.9697, "trades": 8, "taker_buy_base": 15746.0, "taker_buy_quote": 485.1017 }, { "timestamp": 1770181200000, "datetime": "2026-02-04T05:00:00", "open": 0.0306, "high": 0.0306, "low": 0.0304, "close": 0.0304, "volume": 6176.0, "close_time": 1770184799999, "quote_volume": 187.793, "trades": 3, "taker_buy_base": 2700.0, "taker_buy_quote": 82.08 }, { "timestamp": 1770184800000, "datetime": "2026-02-04T06:00:00", "open": 0.0304, "high": 0.0306, "low": 0.0304, "close": 0.0306, "volume": 22256.0, "close_time": 1770188399999, "quote_volume": 677.767, "trades": 13, "taker_buy_base": 19556.0, "taker_buy_quote": 595.687 }, { "timestamp": 1770188400000, "datetime": "2026-02-04T07:00:00", "open": 0.0305, "high": 0.0306, "low": 0.0304, "close": 0.0306, "volume": 27681.0, "close_time": 1770191999999, "quote_volume": 844.3593, "trades": 13, "taker_buy_base": 14326.0, "taker_buy_quote": 436.7618 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 0.0306, "high": 0.0308, "low": 0.0306, "close": 0.0308, "volume": 69582.0, "close_time": 1770195599999, "quote_volume": 2129.7312, "trades": 54, "taker_buy_base": 19016.0, "taker_buy_quote": 582.4116 }, { "timestamp": 1770195600000, "datetime": "2026-02-04T09:00:00", "open": 0.0307, "high": 0.0307, "low": 0.0305, "close": 0.0306, "volume": 72240.0, "close_time": 1770199199999, "quote_volume": 2210.6265, "trades": 29, "taker_buy_base": 47813.0, "taker_buy_quote": 1463.0778 }, { "timestamp": 1770199200000, "datetime": "2026-02-04T10:00:00", "open": 0.0305, "high": 0.0306, "low": 0.0305, "close": 0.0306, "volume": 15391.0, "close_time": 1770202799999, "quote_volume": 470.8352, "trades": 7, "taker_buy_base": 2670.0, "taker_buy_quote": 81.702 }, { "timestamp": 1770202800000, "datetime": "2026-02-04T11:00:00", "open": 0.0306, "high": 0.0307, "low": 0.0303, "close": 0.0307, "volume": 54335.0, "close_time": 1770206399999, "quote_volume": 1654.8687, "trades": 18, "taker_buy_base": 35360.0, "taker_buy_quote": 1077.2749 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 0.0306, "high": 0.0306, "low": 0.0304, "close": 0.0305, "volume": 25835.0, "close_time": 1770209999999, "quote_volume": 788.1547, "trades": 15, "taker_buy_base": 7224.0, "taker_buy_quote": 220.332 }, { "timestamp": 1770210000000, "datetime": "2026-02-04T13:00:00", "open": 0.0305, "high": 0.0305, "low": 0.03, "close": 0.03, "volume": 55163.0, "close_time": 1770213599999, "quote_volume": 1672.3861, "trades": 30, "taker_buy_base": 25943.0, "taker_buy_quote": 787.3898 }, { "timestamp": 1770213600000, "datetime": "2026-02-04T14:00:00", "open": 0.03, "high": 0.0302, "low": 0.0296, "close": 0.0296, "volume": 300906.0, "close_time": 1770217199999, "quote_volume": 9007.9737, "trades": 72, "taker_buy_base": 179976.0, "taker_buy_quote": 5392.4803 }, { "timestamp": 1770217200000, "datetime": "2026-02-04T15:00:00", "open": 0.0296, "high": 0.03, "low": 0.0295, "close": 0.0296, "volume": 145295.0, "close_time": 1770220799999, "quote_volume": 4316.2402, "trades": 66, "taker_buy_base": 92740.0, "taker_buy_quote": 2752.6386 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 0.0296, "high": 0.0297, "low": 0.0292, "close": 0.0294, "volume": 238116.0, "close_time": 1770224399999, "quote_volume": 7019.7436, "trades": 100, "taker_buy_base": 97580.0, "taker_buy_quote": 2877.4689 }, { "timestamp": 1770224400000, "datetime": "2026-02-04T17:00:00", "open": 0.0294, "high": 0.0294, "low": 0.0288, "close": 0.0293, "volume": 285973.0, "close_time": 1770227999999, "quote_volume": 8322.2336, "trades": 115, "taker_buy_base": 99821.0, "taker_buy_quote": 2909.5126 }, { "timestamp": 1770228000000, "datetime": "2026-02-04T18:00:00", "open": 0.0292, "high": 0.0298, "low": 0.0287, "close": 0.0295, "volume": 345722.0, "close_time": 1770231599999, "quote_volume": 10114.5956, "trades": 186, "taker_buy_base": 205237.0, "taker_buy_quote": 6007.5098 }, { "timestamp": 1770231600000, "datetime": "2026-02-04T19:00:00", "open": 0.0294, "high": 0.0301, "low": 0.0294, "close": 0.0301, "volume": 107224.0, "close_time": 1770235199999, "quote_volume": 3180.5895, "trades": 58, "taker_buy_base": 71622.0, "taker_buy_quote": 2124.9621 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 0.03, "high": 0.0301, "low": 0.0299, "close": 0.0299, "volume": 113366.0, "close_time": 1770238799999, "quote_volume": 3397.0956, "trades": 43, "taker_buy_base": 43989.0, "taker_buy_quote": 1318.5275 }, { "timestamp": 1770238800000, "datetime": "2026-02-04T21:00:00", "open": 0.0299, "high": 0.0299, "low": 0.0296, "close": 0.0296, "volume": 66251.0, "close_time": 1770242399999, "quote_volume": 1971.3117, "trades": 24, "taker_buy_base": 25763.0, "taker_buy_quote": 766.4911 }, { "timestamp": 1770242400000, "datetime": "2026-02-04T22:00:00", "open": 0.0295, "high": 0.0301, "low": 0.0293, "close": 0.0298, "volume": 79026.0, "close_time": 1770245999999, "quote_volume": 2336.3127, "trades": 36, "taker_buy_base": 41874.0, "taker_buy_quote": 1238.9252 }, { "timestamp": 1770246000000, "datetime": "2026-02-04T23:00:00", "open": 0.0296, "high": 0.0301, "low": 0.0296, "close": 0.0298, "volume": 225870.0, "close_time": 1770249599999, "quote_volume": 6738.9681, "trades": 108, "taker_buy_base": 110383.0, "taker_buy_quote": 3293.444 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.0297, "high": 0.0298, "low": 0.0296, "close": 0.0297, "volume": 19740.0, "close_time": 1770253199999, "quote_volume": 586.0016, "trades": 13, "taker_buy_base": 11173.0, "taker_buy_quote": 332.0276 }, { "timestamp": 1770253200000, "datetime": "2026-02-05T01:00:00", "open": 0.0299, "high": 0.03, "low": 0.0295, "close": 0.0296, "volume": 169875.0, "close_time": 1770256799999, "quote_volume": 5049.9245, "trades": 38, "taker_buy_base": 65199.0, "taker_buy_quote": 1932.2809 }, { "timestamp": 1770256800000, "datetime": "2026-02-05T02:00:00", "open": 0.0296, "high": 0.0298, "low": 0.0293, "close": 0.0293, "volume": 179791.0, "close_time": 1770260399999, "quote_volume": 5306.2887, "trades": 63, "taker_buy_base": 97637.0, "taker_buy_quote": 2883.9653 }, { "timestamp": 1770260400000, "datetime": "2026-02-05T03:00:00", "open": 0.0293, "high": 0.0295, "low": 0.0291, "close": 0.0292, "volume": 123629.0, "close_time": 1770263999999, "quote_volume": 3629.685, "trades": 41, "taker_buy_base": 43548.0, "taker_buy_quote": 1276.0921 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 0.0291, "high": 0.0294, "low": 0.0291, "close": 0.0292, "volume": 45382.0, "close_time": 1770267599999, "quote_volume": 1324.976, "trades": 18, "taker_buy_base": 32374.0, "taker_buy_quote": 945.012 }, { "timestamp": 1770267600000, "datetime": "2026-02-05T05:00:00", "open": 0.0292, "high": 0.0295, "low": 0.0289, "close": 0.0293, "volume": 23028.0, "close_time": 1770271199999, "quote_volume": 672.4866, "trades": 16, "taker_buy_base": 17643.0, "taker_buy_quote": 516.1739 }, { "timestamp": 1770271200000, "datetime": "2026-02-05T06:00:00", "open": 0.0291, "high": 0.0291, "low": 0.0289, "close": 0.029, "volume": 18671.0, "close_time": 1770274799999, "quote_volume": 541.7374, "trades": 15, "taker_buy_base": 18671.0, "taker_buy_quote": 541.7374 }, { "timestamp": 1770274800000, "datetime": "2026-02-05T07:00:00", "open": 0.0292, "high": 0.0294, "low": 0.0291, "close": 0.0292, "volume": 81394.0, "close_time": 1770278399999, "quote_volume": 2379.3427, "trades": 34, "taker_buy_base": 31281.0, "taker_buy_quote": 913.5987 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 0.0293, "high": 0.0296, "low": 0.0293, "close": 0.0296, "volume": 34933.0, "close_time": 1770281999999, "quote_volume": 1031.5618, "trades": 16, "taker_buy_base": 18026.0, "taker_buy_quote": 531.9362 }, { "timestamp": 1770282000000, "datetime": "2026-02-05T09:00:00", "open": 0.0298, "high": 0.0299, "low": 0.0297, "close": 0.0297, "volume": 160106.0, "close_time": 1770285599999, "quote_volume": 4772.6798, "trades": 44, "taker_buy_base": 100376.0, "taker_buy_quote": 2990.8246 }, { "timestamp": 1770285600000, "datetime": "2026-02-05T10:00:00", "open": 0.0297, "high": 0.0297, "low": 0.0289, "close": 0.029, "volume": 154177.0, "close_time": 1770289199999, "quote_volume": 4507.6344, "trades": 65, "taker_buy_base": 98679.0, "taker_buy_quote": 2872.8102 }, { "timestamp": 1770289200000, "datetime": "2026-02-05T11:00:00", "open": 0.029, "high": 0.0291, "low": 0.0285, "close": 0.0288, "volume": 315764.0, "close_time": 1770292799999, "quote_volume": 9058.2305, "trades": 104, "taker_buy_base": 120348.0, "taker_buy_quote": 3463.7116 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 0.0289, "high": 0.029, "low": 0.0286, "close": 0.0286, "volume": 98034.0, "close_time": 1770296399999, "quote_volume": 2813.146, "trades": 79, "taker_buy_base": 52826.0, "taker_buy_quote": 1516.3222 }, { "timestamp": 1770296400000, "datetime": "2026-02-05T13:00:00", "open": 0.0288, "high": 0.0288, "low": 0.0286, "close": 0.0287, "volume": 48998.0, "close_time": 1770299999999, "quote_volume": 1407.5477, "trades": 33, "taker_buy_base": 29684.0, "taker_buy_quote": 852.926 }, { "timestamp": 1770300000000, "datetime": "2026-02-05T14:00:00", "open": 0.0287, "high": 0.0294, "low": 0.0287, "close": 0.029, "volume": 164119.0, "close_time": 1770303599999, "quote_volume": 4762.5778, "trades": 74, "taker_buy_base": 111497.0, "taker_buy_quote": 3233.5873 }, { "timestamp": 1770303600000, "datetime": "2026-02-05T15:00:00", "open": 0.0289, "high": 0.0289, "low": 0.0276, "close": 0.0282, "volume": 528161.0, "close_time": 1770307199999, "quote_volume": 14829.7022, "trades": 248, "taker_buy_base": 207904.0, "taker_buy_quote": 5842.5952 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 0.0281, "high": 0.0286, "low": 0.0279, "close": 0.0282, "volume": 334712.0, "close_time": 1770310799999, "quote_volume": 9455.9994, "trades": 147, "taker_buy_base": 191355.0, "taker_buy_quote": 5404.712 }, { "timestamp": 1770310800000, "datetime": "2026-02-05T17:00:00", "open": 0.028, "high": 0.028, "low": 0.0272, "close": 0.0273, "volume": 249039.0, "close_time": 1770314399999, "quote_volume": 6911.5954, "trades": 115, "taker_buy_base": 96029.0, "taker_buy_quote": 2664.1405 }, { "timestamp": 1770314400000, "datetime": "2026-02-05T18:00:00", "open": 0.0273, "high": 0.0276, "low": 0.0269, "close": 0.0276, "volume": 138365.0, "close_time": 1770317999999, "quote_volume": 3768.03, "trades": 67, "taker_buy_base": 72006.0, "taker_buy_quote": 1960.4954 }, { "timestamp": 1770318000000, "datetime": "2026-02-05T19:00:00", "open": 0.0274, "high": 0.0275, "low": 0.0269, "close": 0.027, "volume": 73306.0, "close_time": 1770321599999, "quote_volume": 1991.6113, "trades": 37, "taker_buy_base": 49172.0, "taker_buy_quote": 1335.6705 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 0.027, "high": 0.0272, "low": 0.0257, "close": 0.0261, "volume": 288134.0, "close_time": 1770325199999, "quote_volume": 7532.1834, "trades": 180, "taker_buy_base": 156399.0, "taker_buy_quote": 4089.8783 }, { "timestamp": 1770325200000, "datetime": "2026-02-05T21:00:00", "open": 0.0261, "high": 0.0267, "low": 0.0257, "close": 0.0258, "volume": 112716.0, "close_time": 1770328799999, "quote_volume": 2957.7604, "trades": 75, "taker_buy_base": 78832.0, "taker_buy_quote": 2074.6962 }, { "timestamp": 1770328800000, "datetime": "2026-02-05T22:00:00", "open": 0.0261, "high": 0.0265, "low": 0.0257, "close": 0.0265, "volume": 105790.0, "close_time": 1770332399999, "quote_volume": 2741.4309, "trades": 20, "taker_buy_base": 84028.0, "taker_buy_quote": 2178.1852 }, { "timestamp": 1770332400000, "datetime": "2026-02-05T23:00:00", "open": 0.0265, "high": 0.0265, "low": 0.0258, "close": 0.0259, "volume": 34941.0, "close_time": 1770335999999, "quote_volume": 915.5557, "trades": 17, "taker_buy_base": 18463.0, "taker_buy_quote": 482.4436 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.026, "high": 0.0262, "low": 0.0234, "close": 0.0258, "volume": 1219564.0, "close_time": 1770339599999, "quote_volume": 29488.1372, "trades": 204, "taker_buy_base": 828105.0, "taker_buy_quote": 19851.791 }, { "timestamp": 1770339600000, "datetime": "2026-02-06T01:00:00", "open": 0.0259, "high": 0.0269, "low": 0.0257, "close": 0.0268, "volume": 538065.0, "close_time": 1770343199999, "quote_volume": 14170.3892, "trades": 102, "taker_buy_base": 350645.0, "taker_buy_quote": 9238.9664 }, { "timestamp": 1770343200000, "datetime": "2026-02-06T02:00:00", "open": 0.0268, "high": 0.0269, "low": 0.0261, "close": 0.0261, "volume": 154434.0, "close_time": 1770346799999, "quote_volume": 4088.7324, "trades": 74, "taker_buy_base": 69312.0, "taker_buy_quote": 1826.8634 }, { "timestamp": 1770346800000, "datetime": "2026-02-06T03:00:00", "open": 0.0262, "high": 0.0267, "low": 0.0262, "close": 0.0266, "volume": 79758.0, "close_time": 1770350399999, "quote_volume": 2108.4879, "trades": 31, "taker_buy_base": 47018.0, "taker_buy_quote": 1243.1548 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 0.0265, "high": 0.027, "low": 0.0265, "close": 0.0266, "volume": 53048.0, "close_time": 1770353999999, "quote_volume": 1422.296, "trades": 16, "taker_buy_base": 24110.0, "taker_buy_quote": 646.9497 }, { "timestamp": 1770354000000, "datetime": "2026-02-06T05:00:00", "open": 0.0269, "high": 0.0274, "low": 0.0269, "close": 0.0274, "volume": 53179.0, "close_time": 1770357599999, "quote_volume": 1431.6283, "trades": 4, "taker_buy_base": 2726.0, "taker_buy_quote": 74.4426 }, { "timestamp": 1770357600000, "datetime": "2026-02-06T06:00:00", "open": 0.0275, "high": 0.0275, "low": 0.027, "close": 0.027, "volume": 27772.0, "close_time": 1770361199999, "quote_volume": 751.986, "trades": 10, "taker_buy_base": 26001.0, "taker_buy_quote": 703.7642 }, { "timestamp": 1770361200000, "datetime": "2026-02-06T07:00:00", "open": 0.0268, "high": 0.0272, "low": 0.0268, "close": 0.0269, "volume": 32488.0, "close_time": 1770364799999, "quote_volume": 877.0858, "trades": 10, "taker_buy_base": 9053.0, "taker_buy_quote": 243.2512 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 0.0269, "high": 0.0269, "low": 0.0267, "close": 0.0268, "volume": 31169.0, "close_time": 1770368399999, "quote_volume": 837.4572, "trades": 14, "taker_buy_base": 22369.0, "taker_buy_quote": 601.4221 }, { "timestamp": 1770368400000, "datetime": "2026-02-06T09:00:00", "open": 0.027, "high": 0.0275, "low": 0.0269, "close": 0.0275, "volume": 28959.0, "close_time": 1770371999999, "quote_volume": 787.9269, "trades": 10, "taker_buy_base": 6083.0, "taker_buy_quote": 165.4582 }, { "timestamp": 1770372000000, "datetime": "2026-02-06T10:00:00", "open": 0.0274, "high": 0.0276, "low": 0.0274, "close": 0.0275, "volume": 51487.0, "close_time": 1770375599999, "quote_volume": 1417.1309, "trades": 29, "taker_buy_base": 25320.0, "taker_buy_quote": 696.3107 }, { "timestamp": 1770375600000, "datetime": "2026-02-06T11:00:00", "open": 0.0276, "high": 0.0276, "low": 0.0274, "close": 0.0276, "volume": 40937.0, "close_time": 1770379199999, "quote_volume": 1127.9807, "trades": 17, "taker_buy_base": 18744.0, "taker_buy_quote": 516.8789 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 0.0275, "high": 0.0275, "low": 0.0274, "close": 0.0274, "volume": 32799.0, "close_time": 1770382799999, "quote_volume": 900.1218, "trades": 14, "taker_buy_base": 24042.0, "taker_buy_quote": 660.1434 }, { "timestamp": 1770382800000, "datetime": "2026-02-06T13:00:00", "open": 0.0277, "high": 0.0278, "low": 0.0277, "close": 0.0278, "volume": 21969.0, "close_time": 1770386399999, "quote_volume": 610.4165, "trades": 13, "taker_buy_base": 18932.0, "taker_buy_quote": 525.9879 }, { "timestamp": 1770386400000, "datetime": "2026-02-06T14:00:00", "open": 0.0277, "high": 0.0284, "low": 0.0277, "close": 0.0284, "volume": 68228.0, "close_time": 1770389999999, "quote_volume": 1923.5877, "trades": 55, "taker_buy_base": 49250.0, "taker_buy_quote": 1392.6843 }, { "timestamp": 1770390000000, "datetime": "2026-02-06T15:00:00", "open": 0.0283, "high": 0.0284, "low": 0.0282, "close": 0.0284, "volume": 83727.0, "close_time": 1770393599999, "quote_volume": 2370.4108, "trades": 36, "taker_buy_base": 45784.0, "taker_buy_quote": 1296.6745 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 0.0283, "high": 0.0291, "low": 0.0283, "close": 0.029, "volume": 94609.0, "close_time": 1770397199999, "quote_volume": 2729.9841, "trades": 43, "taker_buy_base": 50857.0, "taker_buy_quote": 1466.8326 }, { "timestamp": 1770397200000, "datetime": "2026-02-06T17:00:00", "open": 0.029, "high": 0.0291, "low": 0.029, "close": 0.0291, "volume": 7321.0, "close_time": 1770400799999, "quote_volume": 212.3331, "trades": 3, "taker_buy_base": 184.0, "taker_buy_quote": 5.336 }, { "timestamp": 1770400800000, "datetime": "2026-02-06T18:00:00", "open": 0.0289, "high": 0.0289, "low": 0.0285, "close": 0.0287, "volume": 12802.0, "close_time": 1770404399999, "quote_volume": 367.7672, "trades": 9, "taker_buy_base": 7350.0, "taker_buy_quote": 212.1113 }, { "timestamp": 1770404400000, "datetime": "2026-02-06T19:00:00", "open": 0.0287, "high": 0.0287, "low": 0.0286, "close": 0.0286, "volume": 18891.0, "close_time": 1770407999999, "quote_volume": 541.4592, "trades": 8, "taker_buy_base": 7168.0, "taker_buy_quote": 205.1821 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 0.0286, "high": 0.0286, "low": 0.0286, "close": 0.0286, "volume": 525.0, "close_time": 1770411599999, "quote_volume": 15.015, "trades": 1, "taker_buy_base": 525.0, "taker_buy_quote": 15.015 }, { "timestamp": 1770411600000, "datetime": "2026-02-06T21:00:00", "open": 0.0286, "high": 0.0287, "low": 0.0286, "close": 0.0287, "volume": 38046.0, "close_time": 1770415199999, "quote_volume": 1091.2222, "trades": 12, "taker_buy_base": 19824.0, "taker_buy_quote": 568.2508 }, { "timestamp": 1770415200000, "datetime": "2026-02-06T22:00:00", "open": 0.0288, "high": 0.0289, "low": 0.0287, "close": 0.0289, "volume": 19943.0, "close_time": 1770418799999, "quote_volume": 572.9558, "trades": 13, "taker_buy_base": 6585.0, "taker_buy_quote": 189.4372 }, { "timestamp": 1770418800000, "datetime": "2026-02-06T23:00:00", "open": 0.029, "high": 0.029, "low": 0.0287, "close": 0.0288, "volume": 12223.0, "close_time": 1770422399999, "quote_volume": 352.9945, "trades": 3, "taker_buy_base": 5000.0, "taker_buy_quote": 145.0 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.0286, "high": 0.0286, "low": 0.0283, "close": 0.0285, "volume": 48214.0, "close_time": 1770425999999, "quote_volume": 1371.3007, "trades": 23, "taker_buy_base": 31310.0, "taker_buy_quote": 890.3763 }, { "timestamp": 1770426000000, "datetime": "2026-02-07T01:00:00", "open": 0.0284, "high": 0.0286, "low": 0.0283, "close": 0.0286, "volume": 96701.0, "close_time": 1770429599999, "quote_volume": 2754.3586, "trades": 61, "taker_buy_base": 53830.0, "taker_buy_quote": 1531.978 }, { "timestamp": 1770429600000, "datetime": "2026-02-07T02:00:00", "open": 0.0286, "high": 0.0289, "low": 0.0286, "close": 0.0289, "volume": 27159.0, "close_time": 1770433199999, "quote_volume": 781.3606, "trades": 10, "taker_buy_base": 27159.0, "taker_buy_quote": 781.3606 }, { "timestamp": 1770433200000, "datetime": "2026-02-07T03:00:00", "open": 0.0289, "high": 0.0292, "low": 0.0289, "close": 0.029, "volume": 51219.0, "close_time": 1770436799999, "quote_volume": 1486.4327, "trades": 19, "taker_buy_base": 39429.0, "taker_buy_quote": 1144.2403 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 0.029, "high": 0.0291, "low": 0.0289, "close": 0.0289, "volume": 59802.0, "close_time": 1770440399999, "quote_volume": 1734.9418, "trades": 22, "taker_buy_base": 59802.0, "taker_buy_quote": 1734.9418 }, { "timestamp": 1770440400000, "datetime": "2026-02-07T05:00:00", "open": 0.029, "high": 0.029, "low": 0.0289, "close": 0.029, "volume": 34322.0, "close_time": 1770443999999, "quote_volume": 993.902, "trades": 14, "taker_buy_base": 19962.0, "taker_buy_quote": 578.5774 }, { "timestamp": 1770444000000, "datetime": "2026-02-07T06:00:00", "open": 0.029, "high": 0.029, "low": 0.0285, "close": 0.0285, "volume": 117829.0, "close_time": 1770447599999, "quote_volume": 3389.9374, "trades": 37, "taker_buy_base": 30304.0, "taker_buy_quote": 872.0834 }, { "timestamp": 1770447600000, "datetime": "2026-02-07T07:00:00", "open": 0.0284, "high": 0.0284, "low": 0.0279, "close": 0.0281, "volume": 144739.0, "close_time": 1770451199999, "quote_volume": 4077.0855, "trades": 72, "taker_buy_base": 65660.0, "taker_buy_quote": 1849.4674 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 0.0281, "high": 0.0282, "low": 0.028, "close": 0.0282, "volume": 57657.0, "close_time": 1770454799999, "quote_volume": 1620.781, "trades": 23, "taker_buy_base": 51111.0, "taker_buy_quote": 1437.4652 }, { "timestamp": 1770454800000, "datetime": "2026-02-07T09:00:00", "open": 0.0283, "high": 0.0283, "low": 0.0281, "close": 0.0282, "volume": 50053.0, "close_time": 1770458399999, "quote_volume": 1413.8631, "trades": 16, "taker_buy_base": 48090.0, "taker_buy_quote": 1358.7028 }, { "timestamp": 1770458400000, "datetime": "2026-02-07T10:00:00", "open": 0.0282, "high": 0.0282, "low": 0.028, "close": 0.0281, "volume": 30520.0, "close_time": 1770461999999, "quote_volume": 857.5295, "trades": 12, "taker_buy_base": 16030.0, "taker_buy_quote": 451.0842 }, { "timestamp": 1770462000000, "datetime": "2026-02-07T11:00:00", "open": 0.028, "high": 0.028, "low": 0.0278, "close": 0.0278, "volume": 40414.0, "close_time": 1770465599999, "quote_volume": 1128.632, "trades": 45, "taker_buy_base": 15253.0, "taker_buy_quote": 427.084 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 0.0281, "high": 0.0287, "low": 0.0281, "close": 0.0284, "volume": 16449.0, "close_time": 1770469199999, "quote_volume": 466.6312, "trades": 6, "taker_buy_base": 16449.0, "taker_buy_quote": 466.6312 }, { "timestamp": 1770469200000, "datetime": "2026-02-07T13:00:00", "open": 0.0282, "high": 0.0282, "low": 0.0282, "close": 0.0282, "volume": 9607.0, "close_time": 1770472799999, "quote_volume": 270.9174, "trades": 5, "taker_buy_base": 9074.0, "taker_buy_quote": 255.8868 }, { "timestamp": 1770472800000, "datetime": "2026-02-07T14:00:00", "open": 0.0282, "high": 0.0282, "low": 0.0278, "close": 0.0279, "volume": 141020.0, "close_time": 1770476399999, "quote_volume": 3947.5087, "trades": 34, "taker_buy_base": 35395.0, "taker_buy_quote": 989.9581 }, { "timestamp": 1770476400000, "datetime": "2026-02-07T15:00:00", "open": 0.0278, "high": 0.0281, "low": 0.0278, "close": 0.0279, "volume": 71540.0, "close_time": 1770479999999, "quote_volume": 2000.5954, "trades": 50, "taker_buy_base": 60574.0, "taker_buy_quote": 1693.4176 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 0.0281, "high": 0.0287, "low": 0.028, "close": 0.0283, "volume": 100691.0, "close_time": 1770483599999, "quote_volume": 2853.7793, "trades": 50, "taker_buy_base": 61664.0, "taker_buy_quote": 1746.9241 }, { "timestamp": 1770483600000, "datetime": "2026-02-07T17:00:00", "open": 0.0282, "high": 0.0283, "low": 0.0281, "close": 0.0282, "volume": 44259.0, "close_time": 1770487199999, "quote_volume": 1248.9878, "trades": 16, "taker_buy_base": 25648.0, "taker_buy_quote": 723.9148 }, { "timestamp": 1770487200000, "datetime": "2026-02-07T18:00:00", "open": 0.0282, "high": 0.0286, "low": 0.0282, "close": 0.0286, "volume": 31602.0, "close_time": 1770490799999, "quote_volume": 897.7047, "trades": 11, "taker_buy_base": 20761.0, "taker_buy_quote": 589.4603 }, { "timestamp": 1770490800000, "datetime": "2026-02-07T19:00:00", "open": 0.0285, "high": 0.0285, "low": 0.0285, "close": 0.0285, "volume": 14411.0, "close_time": 1770494399999, "quote_volume": 410.7135, "trades": 9, "taker_buy_base": 9445.0, "taker_buy_quote": 269.1825 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 0.0284, "high": 0.0286, "low": 0.0284, "close": 0.0286, "volume": 54201.0, "close_time": 1770497999999, "quote_volume": 1545.8682, "trades": 47, "taker_buy_base": 21880.0, "taker_buy_quote": 623.4634 }, { "timestamp": 1770498000000, "datetime": "2026-02-07T21:00:00", "open": 0.0285, "high": 0.0286, "low": 0.0284, "close": 0.0285, "volume": 16808.0, "close_time": 1770501599999, "quote_volume": 478.9731, "trades": 7, "taker_buy_base": 8905.0, "taker_buy_quote": 253.8274 }, { "timestamp": 1770501600000, "datetime": "2026-02-07T22:00:00", "open": 0.0285, "high": 0.0285, "low": 0.0284, "close": 0.0284, "volume": 6743.0, "close_time": 1770505199999, "quote_volume": 191.9464, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770505200000, "datetime": "2026-02-07T23:00:00", "open": 0.0283, "high": 0.0283, "low": 0.0283, "close": 0.0283, "volume": 12135.0, "close_time": 1770508799999, "quote_volume": 343.4205, "trades": 7, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.0283, "high": 0.0283, "low": 0.0282, "close": 0.0282, "volume": 49942.0, "close_time": 1770512399999, "quote_volume": 1408.6681, "trades": 18, "taker_buy_base": 18222.0, "taker_buy_quote": 513.8604 }, { "timestamp": 1770512400000, "datetime": "2026-02-08T01:00:00", "open": 0.0282, "high": 0.0282, "low": 0.0281, "close": 0.0282, "volume": 18915.0, "close_time": 1770515999999, "quote_volume": 533.3337, "trades": 9, "taker_buy_base": 3037.0, "taker_buy_quote": 85.6434 }, { "timestamp": 1770516000000, "datetime": "2026-02-08T02:00:00", "open": 0.0281, "high": 0.0281, "low": 0.0279, "close": 0.0279, "volume": 33347.0, "close_time": 1770519599999, "quote_volume": 936.6488, "trades": 12, "taker_buy_base": 23840.0, "taker_buy_quote": 669.885 }, { "timestamp": 1770519600000, "datetime": "2026-02-08T03:00:00", "open": 0.028, "high": 0.028, "low": 0.0278, "close": 0.0278, "volume": 20307.0, "close_time": 1770523199999, "quote_volume": 566.869, "trades": 7, "taker_buy_base": 9111.0, "taker_buy_quote": 254.5006 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 0.0278, "high": 0.028, "low": 0.0278, "close": 0.0279, "volume": 24943.0, "close_time": 1770526799999, "quote_volume": 696.1043, "trades": 11, "taker_buy_base": 21906.0, "taker_buy_quote": 611.372 }, { "timestamp": 1770526800000, "datetime": "2026-02-08T05:00:00", "open": 0.0279, "high": 0.0279, "low": 0.0278, "close": 0.0278, "volume": 6367.0, "close_time": 1770530399999, "quote_volume": 177.61, "trades": 3, "taker_buy_base": 6074.0, "taker_buy_quote": 169.4646 }, { "timestamp": 1770530400000, "datetime": "2026-02-08T06:00:00", "open": 0.0278, "high": 0.0278, "low": 0.0278, "close": 0.0278, "volume": 15215.0, "close_time": 1770533999999, "quote_volume": 422.977, "trades": 4, "taker_buy_base": 8034.0, "taker_buy_quote": 223.3452 }, { "timestamp": 1770534000000, "datetime": "2026-02-08T07:00:00", "open": 0.0277, "high": 0.0277, "low": 0.0276, "close": 0.0276, "volume": 15980.0, "close_time": 1770537599999, "quote_volume": 441.4312, "trades": 9, "taker_buy_base": 9906.0, "taker_buy_quote": 273.7888 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 0.0277, "high": 0.028, "low": 0.0276, "close": 0.0279, "volume": 67624.0, "close_time": 1770541199999, "quote_volume": 1880.3988, "trades": 24, "taker_buy_base": 24702.0, "taker_buy_quote": 686.4525 }, { "timestamp": 1770541200000, "datetime": "2026-02-08T09:00:00", "open": 0.028, "high": 0.0281, "low": 0.0277, "close": 0.0277, "volume": 15408.0, "close_time": 1770544799999, "quote_volume": 429.2977, "trades": 7, "taker_buy_base": 6078.0, "taker_buy_quote": 169.5762 }, { "timestamp": 1770544800000, "datetime": "2026-02-08T10:00:00", "open": 0.0277, "high": 0.0277, "low": 0.0275, "close": 0.0276, "volume": 18258.0, "close_time": 1770548399999, "quote_volume": 502.6709, "trades": 12, "taker_buy_base": 3318.0, "taker_buy_quote": 91.3714 }, { "timestamp": 1770548400000, "datetime": "2026-02-08T11:00:00", "open": 0.0277, "high": 0.028, "low": 0.0277, "close": 0.028, "volume": 22298.0, "close_time": 1770551999999, "quote_volume": 619.8011, "trades": 8, "taker_buy_base": 20482.0, "taker_buy_quote": 569.4979 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 0.028, "high": 0.028, "low": 0.0279, "close": 0.0279, "volume": 17920.0, "close_time": 1770555599999, "quote_volume": 500.2717, "trades": 5, "taker_buy_base": 11846.0, "taker_buy_quote": 330.5034 }, { "timestamp": 1770555600000, "datetime": "2026-02-08T13:00:00", "open": 0.028, "high": 0.028, "low": 0.0279, "close": 0.0279, "volume": 38560.0, "close_time": 1770559199999, "quote_volume": 1077.3426, "trades": 14, "taker_buy_base": 15840.0, "taker_buy_quote": 442.5435 }, { "timestamp": 1770559200000, "datetime": "2026-02-08T14:00:00", "open": 0.028, "high": 0.0281, "low": 0.0279, "close": 0.0281, "volume": 69619.0, "close_time": 1770562799999, "quote_volume": 1949.1863, "trades": 29, "taker_buy_base": 37000.0, "taker_buy_quote": 1036.9903 }, { "timestamp": 1770562800000, "datetime": "2026-02-08T15:00:00", "open": 0.0281, "high": 0.0281, "low": 0.0277, "close": 0.0278, "volume": 89813.0, "close_time": 1770566399999, "quote_volume": 2501.4239, "trades": 25, "taker_buy_base": 68222.0, "taker_buy_quote": 1899.9129 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 0.0278, "high": 0.0278, "low": 0.0272, "close": 0.0273, "volume": 100110.0, "close_time": 1770569999999, "quote_volume": 2746.8186, "trades": 47, "taker_buy_base": 46596.0, "taker_buy_quote": 1276.9427 }, { "timestamp": 1770570000000, "datetime": "2026-02-08T17:00:00", "open": 0.0274, "high": 0.0275, "low": 0.0274, "close": 0.0275, "volume": 31041.0, "close_time": 1770573599999, "quote_volume": 852.0622, "trades": 30, "taker_buy_base": 14204.0, "taker_buy_quote": 390.3063 }, { "timestamp": 1770573600000, "datetime": "2026-02-08T18:00:00", "open": 0.0276, "high": 0.0281, "low": 0.0276, "close": 0.0278, "volume": 79878.0, "close_time": 1770577199999, "quote_volume": 2218.9196, "trades": 44, "taker_buy_base": 43613.0, "taker_buy_quote": 1214.0575 }, { "timestamp": 1770577200000, "datetime": "2026-02-08T19:00:00", "open": 0.0277, "high": 0.0279, "low": 0.0277, "close": 0.0278, "volume": 57449.0, "close_time": 1770580799999, "quote_volume": 1595.2549, "trades": 19, "taker_buy_base": 21686.0, "taker_buy_quote": 602.7976 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 0.0278, "high": 0.0278, "low": 0.0275, "close": 0.0275, "volume": 34971.0, "close_time": 1770584399999, "quote_volume": 966.5441, "trades": 32, "taker_buy_base": 18222.0, "taker_buy_quote": 504.7494 }, { "timestamp": 1770584400000, "datetime": "2026-02-08T21:00:00", "open": 0.0276, "high": 0.0276, "low": 0.0272, "close": 0.0274, "volume": 35906.0, "close_time": 1770587999999, "quote_volume": 984.2511, "trades": 25, "taker_buy_base": 14402.0, "taker_buy_quote": 396.0742 }, { "timestamp": 1770588000000, "datetime": "2026-02-08T22:00:00", "open": 0.0274, "high": 0.0275, "low": 0.0274, "close": 0.0274, "volume": 9868.0, "close_time": 1770591599999, "quote_volume": 271.0324, "trades": 5, "taker_buy_base": 3037.0, "taker_buy_quote": 83.5175 }, { "timestamp": 1770591600000, "datetime": "2026-02-08T23:00:00", "open": 0.0279, "high": 0.028, "low": 0.0272, "close": 0.0275, "volume": 97693.0, "close_time": 1770595199999, "quote_volume": 2687.7052, "trades": 35, "taker_buy_base": 46508.0, "taker_buy_quote": 1275.3678 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.0275, "high": 0.0275, "low": 0.0273, "close": 0.0274, "volume": 55551.0, "close_time": 1770598799999, "quote_volume": 1524.1634, "trades": 20, "taker_buy_base": 24303.0, "taker_buy_quote": 667.5225 }, { "timestamp": 1770598800000, "datetime": "2026-02-09T01:00:00", "open": 0.0274, "high": 0.0276, "low": 0.0272, "close": 0.0274, "volume": 135830.0, "close_time": 1770602399999, "quote_volume": 3718.5358, "trades": 68, "taker_buy_base": 99903.0, "taker_buy_quote": 2736.4354 }, { "timestamp": 1770602400000, "datetime": "2026-02-09T02:00:00", "open": 0.0274, "high": 0.0276, "low": 0.0274, "close": 0.0275, "volume": 61435.0, "close_time": 1770605999999, "quote_volume": 1684.2978, "trades": 21, "taker_buy_base": 30421.0, "taker_buy_quote": 834.5142 }, { "timestamp": 1770606000000, "datetime": "2026-02-09T03:00:00", "open": 0.0275, "high": 0.0278, "low": 0.0275, "close": 0.0277, "volume": 55078.0, "close_time": 1770609599999, "quote_volume": 1525.1872, "trades": 29, "taker_buy_base": 13010.0, "taker_buy_quote": 360.3771 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 0.0277, "high": 0.0277, "low": 0.0276, "close": 0.0276, "volume": 8100.0, "close_time": 1770613199999, "quote_volume": 224.1, "trades": 3, "taker_buy_base": 8100.0, "taker_buy_quote": 224.1 }, { "timestamp": 1770613200000, "datetime": "2026-02-09T05:00:00", "open": 0.0275, "high": 0.0275, "low": 0.0275, "close": 0.0275, "volume": 8862.0, "close_time": 1770616799999, "quote_volume": 243.705, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770616800000, "datetime": "2026-02-09T06:00:00", "open": 0.0275, "high": 0.0275, "low": 0.0272, "close": 0.0272, "volume": 45152.0, "close_time": 1770620399999, "quote_volume": 1233.0479, "trades": 49, "taker_buy_base": 5402.0, "taker_buy_quote": 148.5544 }, { "timestamp": 1770620400000, "datetime": "2026-02-09T07:00:00", "open": 0.0273, "high": 0.0273, "low": 0.027, "close": 0.027, "volume": 46808.0, "close_time": 1770623999999, "quote_volume": 1270.7237, "trades": 24, "taker_buy_base": 22172.0, "taker_buy_quote": 603.217 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 0.027, "high": 0.027, "low": 0.0266, "close": 0.0267, "volume": 83739.0, "close_time": 1770627599999, "quote_volume": 2238.2792, "trades": 34, "taker_buy_base": 68415.0, "taker_buy_quote": 1828.1956 }, { "timestamp": 1770627600000, "datetime": "2026-02-09T09:00:00", "open": 0.0266, "high": 0.0266, "low": 0.0264, "close": 0.0264, "volume": 72672.0, "close_time": 1770631199999, "quote_volume": 1927.4997, "trades": 27, "taker_buy_base": 36939.0, "taker_buy_quote": 978.6999 }, { "timestamp": 1770631200000, "datetime": "2026-02-09T10:00:00", "open": 0.0265, "high": 0.0265, "low": 0.0259, "close": 0.0261, "volume": 49617.0, "close_time": 1770634799999, "quote_volume": 1292.3272, "trades": 17, "taker_buy_base": 33442.0, "taker_buy_quote": 872.1964 }, { "timestamp": 1770634800000, "datetime": "2026-02-09T11:00:00", "open": 0.0263, "high": 0.0263, "low": 0.0262, "close": 0.0262, "volume": 39783.0, "close_time": 1770638399999, "quote_volume": 1045.7146, "trades": 6, "taker_buy_base": 28600.0, "taker_buy_quote": 752.18 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 0.0263, "high": 0.0264, "low": 0.0263, "close": 0.0263, "volume": 5158.0, "close_time": 1770641999999, "quote_volume": 135.6785, "trades": 5, "taker_buy_base": 3095.0, "taker_buy_quote": 81.4216 }, { "timestamp": 1770642000000, "datetime": "2026-02-09T13:00:00", "open": 0.0263, "high": 0.0264, "low": 0.0263, "close": 0.0263, "volume": 22844.0, "close_time": 1770645599999, "quote_volume": 601.0527, "trades": 10, "taker_buy_base": 22844.0, "taker_buy_quote": 601.0527 }, { "timestamp": 1770645600000, "datetime": "2026-02-09T14:00:00", "open": 0.0262, "high": 0.0266, "low": 0.0261, "close": 0.0266, "volume": 77181.0, "close_time": 1770649199999, "quote_volume": 2032.8762, "trades": 51, "taker_buy_base": 64481.0, "taker_buy_quote": 1698.5444 }, { "timestamp": 1770649200000, "datetime": "2026-02-09T15:00:00", "open": 0.0266, "high": 0.0267, "low": 0.0264, "close": 0.0267, "volume": 99544.0, "close_time": 1770652799999, "quote_volume": 2648.4056, "trades": 43, "taker_buy_base": 67709.0, "taker_buy_quote": 1800.9805 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 0.0267, "high": 0.027, "low": 0.0265, "close": 0.0269, "volume": 60094.0, "close_time": 1770656399999, "quote_volume": 1603.1036, "trades": 27, "taker_buy_base": 38612.0, "taker_buy_quote": 1029.6508 }, { "timestamp": 1770656400000, "datetime": "2026-02-09T17:00:00", "open": 0.0269, "high": 0.0273, "low": 0.0269, "close": 0.0272, "volume": 211315.0, "close_time": 1770659999999, "quote_volume": 5727.6409, "trades": 71, "taker_buy_base": 75529.0, "taker_buy_quote": 2046.8544 }, { "timestamp": 1770660000000, "datetime": "2026-02-09T18:00:00", "open": 0.0273, "high": 0.0273, "low": 0.027, "close": 0.0272, "volume": 44535.0, "close_time": 1770663599999, "quote_volume": 1209.7082, "trades": 26, "taker_buy_base": 27253.0, "taker_buy_quote": 741.3545 }, { "timestamp": 1770663600000, "datetime": "2026-02-09T19:00:00", "open": 0.0272, "high": 0.0275, "low": 0.0271, "close": 0.0275, "volume": 56603.0, "close_time": 1770667199999, "quote_volume": 1545.3141, "trades": 30, "taker_buy_base": 27002.0, "taker_buy_quote": 737.965 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 0.0275, "high": 0.0275, "low": 0.0273, "close": 0.0275, "volume": 53132.0, "close_time": 1770670799999, "quote_volume": 1457.059, "trades": 22, "taker_buy_base": 20736.0, "taker_buy_quote": 568.35 }, { "timestamp": 1770670800000, "datetime": "2026-02-09T21:00:00", "open": 0.0275, "high": 0.0275, "low": 0.0272, "close": 0.0274, "volume": 46031.0, "close_time": 1770674399999, "quote_volume": 1259.1866, "trades": 23, "taker_buy_base": 13631.0, "taker_buy_quote": 373.0466 }, { "timestamp": 1770674400000, "datetime": "2026-02-09T22:00:00", "open": 0.0275, "high": 0.0277, "low": 0.0271, "close": 0.0275, "volume": 229805.0, "close_time": 1770677999999, "quote_volume": 6306.1213, "trades": 54, "taker_buy_base": 84198.0, "taker_buy_quote": 2327.1289 }, { "timestamp": 1770678000000, "datetime": "2026-02-09T23:00:00", "open": 0.0275, "high": 0.0275, "low": 0.0273, "close": 0.0273, "volume": 55623.0, "close_time": 1770681599999, "quote_volume": 1524.3756, "trades": 18, "taker_buy_base": 13891.0, "taker_buy_quote": 381.3613 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.0274, "high": 0.0274, "low": 0.0273, "close": 0.0273, "volume": 24135.0, "close_time": 1770685199999, "quote_volume": 660.3372, "trades": 12, "taker_buy_base": 20929.0, "taker_buy_quote": 572.4928 }, { "timestamp": 1770685200000, "datetime": "2026-02-10T01:00:00", "open": 0.0273, "high": 0.0275, "low": 0.0273, "close": 0.0275, "volume": 76193.0, "close_time": 1770688799999, "quote_volume": 2089.7018, "trades": 25, "taker_buy_base": 35043.0, "taker_buy_quote": 960.8644 }, { "timestamp": 1770688800000, "datetime": "2026-02-10T02:00:00", "open": 0.0274, "high": 0.0274, "low": 0.0272, "close": 0.0272, "volume": 12378.0, "close_time": 1770692399999, "quote_volume": 338.054, "trades": 5, "taker_buy_base": 3206.0, "taker_buy_quote": 87.5238 }, { "timestamp": 1770692400000, "datetime": "2026-02-10T03:00:00", "open": 0.0272, "high": 0.0272, "low": 0.0267, "close": 0.0269, "volume": 77414.0, "close_time": 1770695999999, "quote_volume": 2081.7801, "trades": 26, "taker_buy_base": 51548.0, "taker_buy_quote": 1385.9847 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 0.0268, "high": 0.0269, "low": 0.0268, "close": 0.0269, "volume": 4732.0, "close_time": 1770699599999, "quote_volume": 127.0657, "trades": 4, "taker_buy_base": 4502.0, "taker_buy_quote": 120.8787 }, { "timestamp": 1770699600000, "datetime": "2026-02-10T05:00:00", "open": 0.0269, "high": 0.0269, "low": 0.0266, "close": 0.0266, "volume": 43169.0, "close_time": 1770703199999, "quote_volume": 1155.668, "trades": 13, "taker_buy_base": 24888.0, "taker_buy_quote": 665.7372 }, { "timestamp": 1770703200000, "datetime": "2026-02-10T06:00:00", "open": 0.0267, "high": 0.0267, "low": 0.0262, "close": 0.0262, "volume": 81969.0, "close_time": 1770706799999, "quote_volume": 2163.8063, "trades": 28, "taker_buy_base": 36900.0, "taker_buy_quote": 973.7842 }, { "timestamp": 1770706800000, "datetime": "2026-02-10T07:00:00", "open": 0.0263, "high": 0.0264, "low": 0.0263, "close": 0.0263, "volume": 76754.0, "close_time": 1770710399999, "quote_volume": 2021.5082, "trades": 24, "taker_buy_base": 43174.0, "taker_buy_quote": 1136.6617 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 0.0263, "high": 0.0264, "low": 0.0263, "close": 0.0264, "volume": 7668.0, "close_time": 1770713999999, "quote_volume": 202.0065, "trades": 5, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770714000000, "datetime": "2026-02-10T09:00:00", "open": 0.0265, "high": 0.0266, "low": 0.0265, "close": 0.0265, "volume": 22795.0, "close_time": 1770717599999, "quote_volume": 604.6725, "trades": 9, "taker_buy_base": 16564.0, "taker_buy_quote": 439.2485 }, { "timestamp": 1770717600000, "datetime": "2026-02-10T10:00:00", "open": 0.0265, "high": 0.0266, "low": 0.0265, "close": 0.0266, "volume": 1640.0, "close_time": 1770721199999, "quote_volume": 43.5877, "trades": 2, "taker_buy_base": 1640.0, "taker_buy_quote": 43.5877 }, { "timestamp": 1770721200000, "datetime": "2026-02-10T11:00:00", "open": 0.0266, "high": 0.0266, "low": 0.0265, "close": 0.0265, "volume": 7281.0, "close_time": 1770724799999, "quote_volume": 192.9915, "trades": 4, "taker_buy_base": 4554.0, "taker_buy_quote": 120.681 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 0.0264, "high": 0.0264, "low": 0.0264, "close": 0.0264, "volume": 6682.0, "close_time": 1770728399999, "quote_volume": 176.4048, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770728400000, "datetime": "2026-02-10T13:00:00", "open": 0.0264, "high": 0.0265, "low": 0.0263, "close": 0.0265, "volume": 14742.0, "close_time": 1770731999999, "quote_volume": 389.5068, "trades": 7, "taker_buy_base": 6706.0, "taker_buy_quote": 177.3884 }, { "timestamp": 1770732000000, "datetime": "2026-02-10T14:00:00", "open": 0.0265, "high": 0.0267, "low": 0.0264, "close": 0.0264, "volume": 68551.0, "close_time": 1770735599999, "quote_volume": 1820.1636, "trades": 32, "taker_buy_base": 52642.0, "taker_buy_quote": 1396.317 }, { "timestamp": 1770735600000, "datetime": "2026-02-10T15:00:00", "open": 0.0265, "high": 0.0272, "low": 0.0265, "close": 0.0268, "volume": 200895.0, "close_time": 1770739199999, "quote_volume": 5408.5575, "trades": 50, "taker_buy_base": 185298.0, "taker_buy_quote": 4992.8507 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 0.0269, "high": 0.0272, "low": 0.0268, "close": 0.0269, "volume": 166350.0, "close_time": 1770742799999, "quote_volume": 4482.3012, "trades": 55, "taker_buy_base": 126853.0, "taker_buy_quote": 3421.2783 }, { "timestamp": 1770742800000, "datetime": "2026-02-10T17:00:00", "open": 0.0268, "high": 0.0269, "low": 0.0268, "close": 0.0268, "volume": 80278.0, "close_time": 1770746399999, "quote_volume": 2157.9658, "trades": 14, "taker_buy_base": 3206.0, "taker_buy_quote": 86.2414 }, { "timestamp": 1770746400000, "datetime": "2026-02-10T18:00:00", "open": 0.0268, "high": 0.0268, "low": 0.0264, "close": 0.0264, "volume": 109253.0, "close_time": 1770749999999, "quote_volume": 2897.9997, "trades": 28, "taker_buy_base": 41858.0, "taker_buy_quote": 1111.7339 }, { "timestamp": 1770750000000, "datetime": "2026-02-10T19:00:00", "open": 0.0265, "high": 0.0268, "low": 0.0264, "close": 0.0268, "volume": 17686.0, "close_time": 1770753599999, "quote_volume": 471.4683, "trades": 8, "taker_buy_base": 16462.0, "taker_buy_quote": 439.1284 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 0.0267, "high": 0.0267, "low": 0.0266, "close": 0.0267, "volume": 58464.0, "close_time": 1770757199999, "quote_volume": 1559.7021, "trades": 19, "taker_buy_base": 38064.0, "taker_buy_quote": 1015.6676 }, { "timestamp": 1770757200000, "datetime": "2026-02-10T21:00:00", "open": 0.0267, "high": 0.0267, "low": 0.0266, "close": 0.0267, "volume": 34795.0, "close_time": 1770760799999, "quote_volume": 927.5677, "trades": 13, "taker_buy_base": 17934.0, "taker_buy_quote": 477.7432 }, { "timestamp": 1770760800000, "datetime": "2026-02-10T22:00:00", "open": 0.0267, "high": 0.0267, "low": 0.0267, "close": 0.0267, "volume": 9618.0, "close_time": 1770764399999, "quote_volume": 256.8006, "trades": 3, "taker_buy_base": 6412.0, "taker_buy_quote": 171.2004 }, { "timestamp": 1770764400000, "datetime": "2026-02-10T23:00:00", "open": 0.0267, "high": 0.0267, "low": 0.0267, "close": 0.0267, "volume": 0.0, "close_time": 1770767999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.0268, "high": 0.0268, "low": 0.0268, "close": 0.0268, "volume": 9851.0, "close_time": 1770771599999, "quote_volume": 264.0068, "trades": 5, "taker_buy_base": 3206.0, "taker_buy_quote": 85.9208 }, { "timestamp": 1770771600000, "datetime": "2026-02-11T01:00:00", "open": 0.0268, "high": 0.0271, "low": 0.0268, "close": 0.027, "volume": 44783.0, "close_time": 1770775199999, "quote_volume": 1204.6063, "trades": 13, "taker_buy_base": 13007.0, "taker_buy_quote": 351.0065 }, { "timestamp": 1770775200000, "datetime": "2026-02-11T02:00:00", "open": 0.027, "high": 0.027, "low": 0.0269, "close": 0.0269, "volume": 18250.0, "close_time": 1770778799999, "quote_volume": 492.0079, "trades": 6, "taker_buy_base": 10627.0, "taker_buy_quote": 286.1869 }, { "timestamp": 1770778800000, "datetime": "2026-02-11T03:00:00", "open": 0.0269, "high": 0.0272, "low": 0.0267, "close": 0.0271, "volume": 79523.0, "close_time": 1770782399999, "quote_volume": 2145.5887, "trades": 32, "taker_buy_base": 18761.0, "taker_buy_quote": 506.4589 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 0.027, "high": 0.027, "low": 0.0267, "close": 0.0267, "volume": 153377.0, "close_time": 1770785999999, "quote_volume": 4112.938, "trades": 54, "taker_buy_base": 74289.0, "taker_buy_quote": 1992.9736 }, { "timestamp": 1770786000000, "datetime": "2026-02-11T05:00:00", "open": 0.0267, "high": 0.0269, "low": 0.0264, "close": 0.0265, "volume": 309512.0, "close_time": 1770789599999, "quote_volume": 8197.3076, "trades": 41, "taker_buy_base": 244879.0, "taker_buy_quote": 6474.7074 }, { "timestamp": 1770789600000, "datetime": "2026-02-11T06:00:00", "open": 0.0265, "high": 0.0265, "low": 0.026, "close": 0.026, "volume": 138283.0, "close_time": 1770793199999, "quote_volume": 3625.5829, "trades": 50, "taker_buy_base": 87747.0, "taker_buy_quote": 2301.77 }, { "timestamp": 1770793200000, "datetime": "2026-02-11T07:00:00", "open": 0.026, "high": 0.026, "low": 0.0257, "close": 0.0257, "volume": 112067.0, "close_time": 1770796799999, "quote_volume": 2897.1005, "trades": 33, "taker_buy_base": 74390.0, "taker_buy_quote": 1921.2014 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 0.0257, "high": 0.0258, "low": 0.0255, "close": 0.0256, "volume": 93152.0, "close_time": 1770800399999, "quote_volume": 2389.6689, "trades": 33, "taker_buy_base": 62080.0, "taker_buy_quote": 1592.6009 }, { "timestamp": 1770800400000, "datetime": "2026-02-11T09:00:00", "open": 0.0256, "high": 0.0256, "low": 0.0255, "close": 0.0255, "volume": 48986.0, "close_time": 1770803999999, "quote_volume": 1253.1051, "trades": 18, "taker_buy_base": 32360.0, "taker_buy_quote": 827.8597 }, { "timestamp": 1770804000000, "datetime": "2026-02-11T10:00:00", "open": 0.0254, "high": 0.0255, "low": 0.0251, "close": 0.0252, "volume": 73968.0, "close_time": 1770807599999, "quote_volume": 1868.5367, "trades": 24, "taker_buy_base": 45340.0, "taker_buy_quote": 1145.4669 }, { "timestamp": 1770807600000, "datetime": "2026-02-11T11:00:00", "open": 0.0253, "high": 0.0254, "low": 0.0252, "close": 0.0253, "volume": 60827.0, "close_time": 1770811199999, "quote_volume": 1537.5788, "trades": 19, "taker_buy_base": 22456.0, "taker_buy_quote": 568.1645 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 0.0253, "high": 0.0254, "low": 0.0253, "close": 0.0254, "volume": 53587.0, "close_time": 1770814799999, "quote_volume": 1359.4099, "trades": 18, "taker_buy_base": 50396.0, "taker_buy_quote": 1278.3585 }, { "timestamp": 1770814800000, "datetime": "2026-02-11T13:00:00", "open": 0.0253, "high": 0.0256, "low": 0.0252, "close": 0.0256, "volume": 201051.0, "close_time": 1770818399999, "quote_volume": 5107.1561, "trades": 70, "taker_buy_base": 123405.0, "taker_buy_quote": 3135.3545 }, { "timestamp": 1770818400000, "datetime": "2026-02-11T14:00:00", "open": 0.0258, "high": 0.0262, "low": 0.0251, "close": 0.0251, "volume": 457945.0, "close_time": 1770821999999, "quote_volume": 11742.4015, "trades": 145, "taker_buy_base": 247438.0, "taker_buy_quote": 6353.511 }, { "timestamp": 1770822000000, "datetime": "2026-02-11T15:00:00", "open": 0.0251, "high": 0.0255, "low": 0.025, "close": 0.0255, "volume": 297088.0, "close_time": 1770825599999, "quote_volume": 7478.7655, "trades": 138, "taker_buy_base": 144776.0, "taker_buy_quote": 3647.3066 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 0.0255, "high": 0.0258, "low": 0.0253, "close": 0.0253, "volume": 200857.0, "close_time": 1770829199999, "quote_volume": 5129.3563, "trades": 92, "taker_buy_base": 63582.0, "taker_buy_quote": 1625.5642 }, { "timestamp": 1770829200000, "datetime": "2026-02-11T17:00:00", "open": 0.0253, "high": 0.026, "low": 0.0253, "close": 0.0259, "volume": 143527.0, "close_time": 1770832799999, "quote_volume": 3689.906, "trades": 52, "taker_buy_base": 55503.0, "taker_buy_quote": 1423.0408 }, { "timestamp": 1770832800000, "datetime": "2026-02-11T18:00:00", "open": 0.0258, "high": 0.0263, "low": 0.0257, "close": 0.0263, "volume": 94560.0, "close_time": 1770836399999, "quote_volume": 2460.3777, "trades": 40, "taker_buy_base": 62641.0, "taker_buy_quote": 1630.5724 }, { "timestamp": 1770836400000, "datetime": "2026-02-11T19:00:00", "open": 0.0262, "high": 0.0263, "low": 0.0259, "close": 0.026, "volume": 90788.0, "close_time": 1770839999999, "quote_volume": 2372.8994, "trades": 34, "taker_buy_base": 63409.0, "taker_buy_quote": 1655.4489 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 0.0259, "high": 0.026, "low": 0.0258, "close": 0.026, "volume": 51174.0, "close_time": 1770843599999, "quote_volume": 1323.7006, "trades": 21, "taker_buy_base": 32088.0, "taker_buy_quote": 829.9994 }, { "timestamp": 1770843600000, "datetime": "2026-02-11T21:00:00", "open": 0.026, "high": 0.0263, "low": 0.0259, "close": 0.0262, "volume": 120333.0, "close_time": 1770847199999, "quote_volume": 3143.1048, "trades": 41, "taker_buy_base": 58935.0, "taker_buy_quote": 1538.2248 }, { "timestamp": 1770847200000, "datetime": "2026-02-11T22:00:00", "open": 0.0262, "high": 0.0263, "low": 0.026, "close": 0.026, "volume": 134084.0, "close_time": 1770850799999, "quote_volume": 3515.1134, "trades": 28, "taker_buy_base": 59849.0, "taker_buy_quote": 1567.9277 }, { "timestamp": 1770850800000, "datetime": "2026-02-11T23:00:00", "open": 0.026, "high": 0.0261, "low": 0.0258, "close": 0.0259, "volume": 78706.0, "close_time": 1770854399999, "quote_volume": 2037.2458, "trades": 22, "taker_buy_base": 65842.0, "taker_buy_quote": 1704.6095 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.026, "high": 0.0263, "low": 0.026, "close": 0.0262, "volume": 75206.0, "close_time": 1770857999999, "quote_volume": 1967.5859, "trades": 26, "taker_buy_base": 37943.0, "taker_buy_quote": 992.5777 }, { "timestamp": 1770858000000, "datetime": "2026-02-12T01:00:00", "open": 0.0262, "high": 0.0263, "low": 0.0262, "close": 0.0263, "volume": 31153.0, "close_time": 1770861599999, "quote_volume": 818.5876, "trades": 13, "taker_buy_base": 17751.0, "taker_buy_quote": 466.115 }, { "timestamp": 1770861600000, "datetime": "2026-02-12T02:00:00", "open": 0.0263, "high": 0.0263, "low": 0.0263, "close": 0.0263, "volume": 2330.0, "close_time": 1770865199999, "quote_volume": 61.279, "trades": 1, "taker_buy_base": 2330.0, "taker_buy_quote": 61.279 }, { "timestamp": 1770865200000, "datetime": "2026-02-12T03:00:00", "open": 0.0263, "high": 0.0264, "low": 0.0263, "close": 0.0264, "volume": 14947.0, "close_time": 1770868799999, "quote_volume": 394.4976, "trades": 7, "taker_buy_base": 10709.0, "taker_buy_quote": 282.7176 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 0.0263, "high": 0.0264, "low": 0.0262, "close": 0.0263, "volume": 49737.0, "close_time": 1770872399999, "quote_volume": 1308.6928, "trades": 22, "taker_buy_base": 24121.0, "taker_buy_quote": 634.9431 }, { "timestamp": 1770872400000, "datetime": "2026-02-12T05:00:00", "open": 0.0264, "high": 0.0265, "low": 0.0263, "close": 0.0264, "volume": 55443.0, "close_time": 1770875999999, "quote_volume": 1464.7719, "trades": 21, "taker_buy_base": 31234.0, "taker_buy_quote": 825.3337 }, { "timestamp": 1770876000000, "datetime": "2026-02-12T06:00:00", "open": 0.0265, "high": 0.0266, "low": 0.0265, "close": 0.0265, "volume": 19497.0, "close_time": 1770879599999, "quote_volume": 517.3117, "trades": 7, "taker_buy_base": 16030.0, "taker_buy_quote": 425.1156 }, { "timestamp": 1770879600000, "datetime": "2026-02-12T07:00:00", "open": 0.0265, "high": 0.0268, "low": 0.0265, "close": 0.0267, "volume": 69620.0, "close_time": 1770883199999, "quote_volume": 1854.984, "trades": 26, "taker_buy_base": 50240.0, "taker_buy_quote": 1338.8204 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 0.0268, "high": 0.0268, "low": 0.0265, "close": 0.0265, "volume": 74260.0, "close_time": 1770886799999, "quote_volume": 1973.3299, "trades": 26, "taker_buy_base": 28324.0, "taker_buy_quote": 753.9659 }, { "timestamp": 1770886800000, "datetime": "2026-02-12T09:00:00", "open": 0.0264, "high": 0.0267, "low": 0.0262, "close": 0.0267, "volume": 166324.0, "close_time": 1770890399999, "quote_volume": 4396.1721, "trades": 46, "taker_buy_base": 96191.0, "taker_buy_quote": 2542.6188 }, { "timestamp": 1770890400000, "datetime": "2026-02-12T10:00:00", "open": 0.0267, "high": 0.0271, "low": 0.0267, "close": 0.0271, "volume": 242348.0, "close_time": 1770893999999, "quote_volume": 6530.3038, "trades": 45, "taker_buy_base": 118326.0, "taker_buy_quote": 3192.8339 }, { "timestamp": 1770894000000, "datetime": "2026-02-12T11:00:00", "open": 0.0271, "high": 0.0271, "low": 0.0268, "close": 0.0268, "volume": 64065.0, "close_time": 1770897599999, "quote_volume": 1725.9095, "trades": 24, "taker_buy_base": 39508.0, "taker_buy_quote": 1064.9058 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 0.0268, "high": 0.0268, "low": 0.0265, "close": 0.0265, "volume": 71305.0, "close_time": 1770901199999, "quote_volume": 1899.9689, "trades": 25, "taker_buy_base": 17710.0, "taker_buy_quote": 470.5974 }, { "timestamp": 1770901200000, "datetime": "2026-02-12T13:00:00", "open": 0.0265, "high": 0.0265, "low": 0.0264, "close": 0.0264, "volume": 16159.0, "close_time": 1770904799999, "quote_volume": 426.9212, "trades": 6, "taker_buy_base": 12115.0, "taker_buy_quote": 320.0637 }, { "timestamp": 1770904800000, "datetime": "2026-02-12T14:00:00", "open": 0.0264, "high": 0.0264, "low": 0.0262, "close": 0.0263, "volume": 175576.0, "close_time": 1770908399999, "quote_volume": 4618.4238, "trades": 70, "taker_buy_base": 79433.0, "taker_buy_quote": 2088.922 }, { "timestamp": 1770908400000, "datetime": "2026-02-12T15:00:00", "open": 0.0263, "high": 0.0265, "low": 0.0261, "close": 0.0261, "volume": 197488.0, "close_time": 1770911999999, "quote_volume": 5180.7089, "trades": 73, "taker_buy_base": 90482.0, "taker_buy_quote": 2374.597 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 0.0261, "high": 0.0262, "low": 0.0258, "close": 0.0259, "volume": 224839.0, "close_time": 1770915599999, "quote_volume": 5831.558, "trades": 95, "taker_buy_base": 119825.0, "taker_buy_quote": 3109.8241 }, { "timestamp": 1770915600000, "datetime": "2026-02-12T17:00:00", "open": 0.0259, "high": 0.0261, "low": 0.0258, "close": 0.026, "volume": 102715.0, "close_time": 1770919199999, "quote_volume": 2660.7959, "trades": 38, "taker_buy_base": 80799.0, "taker_buy_quote": 2092.3086 }, { "timestamp": 1770919200000, "datetime": "2026-02-12T18:00:00", "open": 0.0259, "high": 0.026, "low": 0.0258, "close": 0.0259, "volume": 33143.0, "close_time": 1770922799999, "quote_volume": 860.1333, "trades": 16, "taker_buy_base": 7045.0, "taker_buy_quote": 182.4655 }, { "timestamp": 1770922800000, "datetime": "2026-02-12T19:00:00", "open": 0.0259, "high": 0.0263, "low": 0.0259, "close": 0.0263, "volume": 48032.0, "close_time": 1770926399999, "quote_volume": 1259.8727, "trades": 21, "taker_buy_base": 28638.0, "taker_buy_quote": 753.1794 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 0.0261, "high": 0.0261, "low": 0.0258, "close": 0.0258, "volume": 17031.0, "close_time": 1770929999999, "quote_volume": 441.3953, "trades": 9, "taker_buy_base": 10643.0, "taker_buy_quote": 275.5643 }, { "timestamp": 1770930000000, "datetime": "2026-02-12T21:00:00", "open": 0.0259, "high": 0.0259, "low": 0.0259, "close": 0.0259, "volume": 9192.0, "close_time": 1770933599999, "quote_volume": 238.0728, "trades": 3, "taker_buy_base": 6862.0, "taker_buy_quote": 177.7258 }, { "timestamp": 1770933600000, "datetime": "2026-02-12T22:00:00", "open": 0.0261, "high": 0.0261, "low": 0.0261, "close": 0.0261, "volume": 9989.0, "close_time": 1770937199999, "quote_volume": 260.7129, "trades": 2, "taker_buy_base": 9989.0, "taker_buy_quote": 260.7129 }, { "timestamp": 1770937200000, "datetime": "2026-02-12T23:00:00", "open": 0.0263, "high": 0.0263, "low": 0.0263, "close": 0.0263, "volume": 1788.0, "close_time": 1770940799999, "quote_volume": 47.0244, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.0264, "high": 0.0264, "low": 0.026, "close": 0.0261, "volume": 58340.0, "close_time": 1770944399999, "quote_volume": 1528.5117, "trades": 28, "taker_buy_base": 16502.0, "taker_buy_quote": 431.569 }, { "timestamp": 1770944400000, "datetime": "2026-02-13T01:00:00", "open": 0.026, "high": 0.0261, "low": 0.0259, "close": 0.0259, "volume": 163962.0, "close_time": 1770947999999, "quote_volume": 4257.65, "trades": 111, "taker_buy_base": 121995.0, "taker_buy_quote": 3168.111 }, { "timestamp": 1770948000000, "datetime": "2026-02-13T02:00:00", "open": 0.026, "high": 0.026, "low": 0.0259, "close": 0.0259, "volume": 54522.0, "close_time": 1770951599999, "quote_volume": 1414.8235, "trades": 36, "taker_buy_base": 48718.0, "taker_buy_quote": 1264.4999 }, { "timestamp": 1770951600000, "datetime": "2026-02-13T03:00:00", "open": 0.0259, "high": 0.0259, "low": 0.0258, "close": 0.0258, "volume": 20515.0, "close_time": 1770955199999, "quote_volume": 531.1304, "trades": 11, "taker_buy_base": 13579.0, "taker_buy_quote": 351.488 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 0.0258, "high": 0.0259, "low": 0.0258, "close": 0.0259, "volume": 55286.0, "close_time": 1770958799999, "quote_volume": 1426.4601, "trades": 38, "taker_buy_base": 32479.0, "taker_buy_quote": 838.0395 }, { "timestamp": 1770958800000, "datetime": "2026-02-13T05:00:00", "open": 0.0258, "high": 0.0259, "low": 0.0257, "close": 0.0257, "volume": 5785.0, "close_time": 1770962399999, "quote_volume": 149.0172, "trades": 4, "taker_buy_base": 3156.0, "taker_buy_quote": 81.4519 }, { "timestamp": 1770962400000, "datetime": "2026-02-13T06:00:00", "open": 0.0257, "high": 0.0257, "low": 0.0257, "close": 0.0257, "volume": 29355.0, "close_time": 1770965999999, "quote_volume": 754.4235, "trades": 10, "taker_buy_base": 22933.0, "taker_buy_quote": 589.3781 }, { "timestamp": 1770966000000, "datetime": "2026-02-13T07:00:00", "open": 0.0258, "high": 0.0259, "low": 0.0257, "close": 0.0258, "volume": 21908.0, "close_time": 1770969599999, "quote_volume": 565.3141, "trades": 13, "taker_buy_base": 610.0, "taker_buy_quote": 15.677 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 0.0258, "high": 0.026, "low": 0.0258, "close": 0.026, "volume": 27625.0, "close_time": 1770973199999, "quote_volume": 716.044, "trades": 18, "taker_buy_base": 607.0, "taker_buy_quote": 15.782 }, { "timestamp": 1770973200000, "datetime": "2026-02-13T09:00:00", "open": 0.0259, "high": 0.026, "low": 0.0258, "close": 0.0259, "volume": 7275.0, "close_time": 1770976799999, "quote_volume": 188.4641, "trades": 5, "taker_buy_base": 3892.0, "taker_buy_quote": 100.8714 }, { "timestamp": 1770976800000, "datetime": "2026-02-13T10:00:00", "open": 0.026, "high": 0.0261, "low": 0.026, "close": 0.0261, "volume": 23616.0, "close_time": 1770980399999, "quote_volume": 615.6768, "trades": 12, "taker_buy_base": 16951.0, "taker_buy_quote": 442.0662 }, { "timestamp": 1770980400000, "datetime": "2026-02-13T11:00:00", "open": 0.026, "high": 0.026, "low": 0.0258, "close": 0.0259, "volume": 130431.0, "close_time": 1770983999999, "quote_volume": 3380.1002, "trades": 96, "taker_buy_base": 48326.0, "taker_buy_quote": 1252.9777 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 0.0259, "high": 0.0259, "low": 0.0256, "close": 0.0256, "volume": 82820.0, "close_time": 1770987599999, "quote_volume": 2132.807, "trades": 39, "taker_buy_base": 26647.0, "taker_buy_quote": 686.5407 }, { "timestamp": 1770987600000, "datetime": "2026-02-13T13:00:00", "open": 0.0257, "high": 0.026, "low": 0.0256, "close": 0.0258, "volume": 80921.0, "close_time": 1770991199999, "quote_volume": 2090.3958, "trades": 35, "taker_buy_base": 45125.0, "taker_buy_quote": 1166.7318 }, { "timestamp": 1770991200000, "datetime": "2026-02-13T14:00:00", "open": 0.0258, "high": 0.0261, "low": 0.0257, "close": 0.0259, "volume": 168515.0, "close_time": 1770994799999, "quote_volume": 4361.4158, "trades": 66, "taker_buy_base": 127973.0, "taker_buy_quote": 3312.9202 }, { "timestamp": 1770994800000, "datetime": "2026-02-13T15:00:00", "open": 0.0259, "high": 0.0266, "low": 0.0259, "close": 0.0262, "volume": 177826.0, "close_time": 1770998399999, "quote_volume": 4668.8208, "trades": 68, "taker_buy_base": 99337.0, "taker_buy_quote": 2607.6547 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 0.0262, "high": 0.0266, "low": 0.0262, "close": 0.0266, "volume": 103092.0, "close_time": 1771001999999, "quote_volume": 2720.1789, "trades": 39, "taker_buy_base": 59578.0, "taker_buy_quote": 1571.9753 }, { "timestamp": 1771002000000, "datetime": "2026-02-13T17:00:00", "open": 0.0265, "high": 0.0266, "low": 0.0265, "close": 0.0266, "volume": 34374.0, "close_time": 1771005599999, "quote_volume": 912.3202, "trades": 12, "taker_buy_base": 21090.0, "taker_buy_quote": 559.9736 }, { "timestamp": 1771005600000, "datetime": "2026-02-13T18:00:00", "open": 0.0266, "high": 0.0266, "low": 0.0266, "close": 0.0266, "volume": 7736.0, "close_time": 1771009199999, "quote_volume": 205.7776, "trades": 5, "taker_buy_base": 6414.0, "taker_buy_quote": 170.6124 }, { "timestamp": 1771009200000, "datetime": "2026-02-13T19:00:00", "open": 0.0266, "high": 0.0266, "low": 0.0264, "close": 0.0265, "volume": 42459.0, "close_time": 1771012799999, "quote_volume": 1125.3214, "trades": 15, "taker_buy_base": 14659.0, "taker_buy_quote": 388.6514 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 0.0265, "high": 0.0266, "low": 0.0265, "close": 0.0266, "volume": 18360.0, "close_time": 1771016399999, "quote_volume": 487.2114, "trades": 12, "taker_buy_base": 9922.0, "taker_buy_quote": 263.2838 }, { "timestamp": 1771016400000, "datetime": "2026-02-13T21:00:00", "open": 0.0267, "high": 0.0268, "low": 0.0267, "close": 0.0267, "volume": 32742.0, "close_time": 1771019999999, "quote_volume": 875.918, "trades": 14, "taker_buy_base": 9618.0, "taker_buy_quote": 257.4418 }, { "timestamp": 1771020000000, "datetime": "2026-02-13T22:00:00", "open": 0.0268, "high": 0.0268, "low": 0.0267, "close": 0.0267, "volume": 17781.0, "close_time": 1771023599999, "quote_volume": 476.3557, "trades": 6, "taker_buy_base": 9618.0, "taker_buy_quote": 257.7624 }, { "timestamp": 1771023600000, "datetime": "2026-02-13T23:00:00", "open": 0.0267, "high": 0.0267, "low": 0.0267, "close": 0.0267, "volume": 8680.0, "close_time": 1771027199999, "quote_volume": 231.756, "trades": 4, "taker_buy_base": 2018.0, "taker_buy_quote": 53.8806 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.0267, "high": 0.0268, "low": 0.0267, "close": 0.0268, "volume": 8183.0, "close_time": 1771030799999, "quote_volume": 218.8971, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771030800000, "datetime": "2026-02-14T01:00:00", "open": 0.0268, "high": 0.0268, "low": 0.0268, "close": 0.0268, "volume": 78166.0, "close_time": 1771034399999, "quote_volume": 2094.8488, "trades": 29, "taker_buy_base": 43394.0, "taker_buy_quote": 1162.9592 }, { "timestamp": 1771034400000, "datetime": "2026-02-14T02:00:00", "open": 0.0269, "high": 0.0269, "low": 0.0267, "close": 0.0268, "volume": 22061.0, "close_time": 1771037999999, "quote_volume": 591.2087, "trades": 15, "taker_buy_base": 15677.0, "taker_buy_quote": 420.1697 }, { "timestamp": 1771038000000, "datetime": "2026-02-14T03:00:00", "open": 0.0268, "high": 0.0269, "low": 0.0268, "close": 0.0268, "volume": 48670.0, "close_time": 1771041599999, "quote_volume": 1307.4076, "trades": 26, "taker_buy_base": 23106.0, "taker_buy_quote": 620.2026 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 0.0268, "high": 0.0268, "low": 0.0268, "close": 0.0268, "volume": 23634.0, "close_time": 1771045199999, "quote_volume": 633.3912, "trades": 6, "taker_buy_base": 11607.0, "taker_buy_quote": 311.0676 }, { "timestamp": 1771045200000, "datetime": "2026-02-14T05:00:00", "open": 0.0267, "high": 0.0268, "low": 0.0267, "close": 0.0268, "volume": 3544.0, "close_time": 1771048799999, "quote_volume": 94.9454, "trades": 3, "taker_buy_base": 3206.0, "taker_buy_quote": 85.9208 }, { "timestamp": 1771048800000, "datetime": "2026-02-14T06:00:00", "open": 0.0267, "high": 0.0268, "low": 0.0267, "close": 0.0267, "volume": 24902.0, "close_time": 1771052399999, "quote_volume": 664.9096, "trades": 11, "taker_buy_base": 10197.0, "taker_buy_quote": 272.2861 }, { "timestamp": 1771052400000, "datetime": "2026-02-14T07:00:00", "open": 0.0268, "high": 0.027, "low": 0.0268, "close": 0.0269, "volume": 30817.0, "close_time": 1771055999999, "quote_volume": 830.0554, "trades": 65, "taker_buy_base": 19678.0, "taker_buy_quote": 530.2583 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 0.027, "high": 0.0271, "low": 0.027, "close": 0.0271, "volume": 28755.0, "close_time": 1771059599999, "quote_volume": 777.9405, "trades": 10, "taker_buy_base": 17563.0, "taker_buy_quote": 475.4359 }, { "timestamp": 1771059600000, "datetime": "2026-02-14T09:00:00", "open": 0.0271, "high": 0.0271, "low": 0.027, "close": 0.027, "volume": 23124.0, "close_time": 1771063199999, "quote_volume": 626.516, "trades": 9, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771063200000, "datetime": "2026-02-14T10:00:00", "open": 0.027, "high": 0.027, "low": 0.0269, "close": 0.0269, "volume": 31518.0, "close_time": 1771066799999, "quote_volume": 850.573, "trades": 17, "taker_buy_base": 6412.0, "taker_buy_quote": 173.124 }, { "timestamp": 1771066800000, "datetime": "2026-02-14T11:00:00", "open": 0.0271, "high": 0.0272, "low": 0.027, "close": 0.0272, "volume": 24304.0, "close_time": 1771070399999, "quote_volume": 658.7509, "trades": 9, "taker_buy_base": 12605.0, "taker_buy_quote": 341.5955 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 0.0272, "high": 0.0273, "low": 0.027, "close": 0.027, "volume": 48536.0, "close_time": 1771073999999, "quote_volume": 1315.198, "trades": 20, "taker_buy_base": 35276.0, "taker_buy_quote": 955.0168 }, { "timestamp": 1771074000000, "datetime": "2026-02-14T13:00:00", "open": 0.027, "high": 0.027, "low": 0.0268, "close": 0.0269, "volume": 56651.0, "close_time": 1771077599999, "quote_volume": 1524.4676, "trades": 18, "taker_buy_base": 24704.0, "taker_buy_quote": 664.5376 }, { "timestamp": 1771077600000, "datetime": "2026-02-14T14:00:00", "open": 0.0269, "high": 0.0272, "low": 0.0269, "close": 0.0272, "volume": 54864.0, "close_time": 1771081199999, "quote_volume": 1483.8001, "trades": 16, "taker_buy_base": 18589.0, "taker_buy_quote": 501.3395 }, { "timestamp": 1771081200000, "datetime": "2026-02-14T15:00:00", "open": 0.0271, "high": 0.0272, "low": 0.0271, "close": 0.0271, "volume": 83731.0, "close_time": 1771084799999, "quote_volume": 2270.0445, "trades": 21, "taker_buy_base": 69926.0, "taker_buy_quote": 1895.929 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 0.0272, "high": 0.0273, "low": 0.0271, "close": 0.0273, "volume": 35266.0, "close_time": 1771088399999, "quote_volume": 959.2352, "trades": 11, "taker_buy_base": 12824.0, "taker_buy_quote": 348.8128 }, { "timestamp": 1771088400000, "datetime": "2026-02-14T17:00:00", "open": 0.0273, "high": 0.0275, "low": 0.0273, "close": 0.0273, "volume": 71636.0, "close_time": 1771091999999, "quote_volume": 1961.001, "trades": 21, "taker_buy_base": 23162.0, "taker_buy_quote": 633.605 }, { "timestamp": 1771092000000, "datetime": "2026-02-14T18:00:00", "open": 0.0275, "high": 0.0277, "low": 0.0274, "close": 0.0277, "volume": 69872.0, "close_time": 1771095599999, "quote_volume": 1927.849, "trades": 23, "taker_buy_base": 16384.0, "taker_buy_quote": 451.5219 }, { "timestamp": 1771095600000, "datetime": "2026-02-14T19:00:00", "open": 0.0277, "high": 0.0278, "low": 0.0276, "close": 0.0278, "volume": 82646.0, "close_time": 1771099199999, "quote_volume": 2283.7221, "trades": 24, "taker_buy_base": 46208.0, "taker_buy_quote": 1275.982 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 0.0279, "high": 0.028, "low": 0.0278, "close": 0.0278, "volume": 106807.0, "close_time": 1771102799999, "quote_volume": 2989.4042, "trades": 13, "taker_buy_base": 99866.0, "taker_buy_quote": 2796.1368 }, { "timestamp": 1771102800000, "datetime": "2026-02-14T21:00:00", "open": 0.0279, "high": 0.0281, "low": 0.0277, "close": 0.0279, "volume": 73251.0, "close_time": 1771106399999, "quote_volume": 2049.8027, "trades": 19, "taker_buy_base": 57336.0, "taker_buy_quote": 1604.8033 }, { "timestamp": 1771106400000, "datetime": "2026-02-14T22:00:00", "open": 0.028, "high": 0.028, "low": 0.0278, "close": 0.028, "volume": 59010.0, "close_time": 1771109999999, "quote_volume": 1647.5036, "trades": 14, "taker_buy_base": 26531.0, "taker_buy_quote": 741.9062 }, { "timestamp": 1771110000000, "datetime": "2026-02-14T23:00:00", "open": 0.028, "high": 0.028, "low": 0.0277, "close": 0.0278, "volume": 31720.0, "close_time": 1771113599999, "quote_volume": 881.8834, "trades": 11, "taker_buy_base": 28883.0, "taker_buy_quote": 802.9842 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.0279, "high": 0.0279, "low": 0.0276, "close": 0.0278, "volume": 47770.0, "close_time": 1771117199999, "quote_volume": 1324.7199, "trades": 15, "taker_buy_base": 18348.0, "taker_buy_quote": 509.7411 }, { "timestamp": 1771117200000, "datetime": "2026-02-15T01:00:00", "open": 0.0279, "high": 0.0282, "low": 0.0278, "close": 0.0278, "volume": 132342.0, "close_time": 1771120799999, "quote_volume": 3702.7184, "trades": 36, "taker_buy_base": 72623.0, "taker_buy_quote": 2033.9456 }, { "timestamp": 1771120800000, "datetime": "2026-02-15T02:00:00", "open": 0.028, "high": 0.028, "low": 0.0277, "close": 0.0278, "volume": 87835.0, "close_time": 1771124399999, "quote_volume": 2445.169, "trades": 25, "taker_buy_base": 44843.0, "taker_buy_quote": 1244.9352 }, { "timestamp": 1771124400000, "datetime": "2026-02-15T03:00:00", "open": 0.0278, "high": 0.0278, "low": 0.0274, "close": 0.0278, "volume": 179108.0, "close_time": 1771127999999, "quote_volume": 4955.1339, "trades": 55, "taker_buy_base": 74493.0, "taker_buy_quote": 2059.6982 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 0.0278, "high": 0.0281, "low": 0.0277, "close": 0.0277, "volume": 98613.0, "close_time": 1771131599999, "quote_volume": 2750.4789, "trades": 47, "taker_buy_base": 58628.0, "taker_buy_quote": 1634.3341 }, { "timestamp": 1771131600000, "datetime": "2026-02-15T05:00:00", "open": 0.0277, "high": 0.0279, "low": 0.0277, "close": 0.0278, "volume": 65439.0, "close_time": 1771135199999, "quote_volume": 1819.2836, "trades": 78, "taker_buy_base": 40129.0, "taker_buy_quote": 1115.6656 }, { "timestamp": 1771135200000, "datetime": "2026-02-15T06:00:00", "open": 0.0278, "high": 0.0278, "low": 0.0276, "close": 0.0277, "volume": 51312.0, "close_time": 1771138799999, "quote_volume": 1422.8012, "trades": 25, "taker_buy_base": 25864.0, "taker_buy_quote": 718.1447 }, { "timestamp": 1771138800000, "datetime": "2026-02-15T07:00:00", "open": 0.0278, "high": 0.0279, "low": 0.0277, "close": 0.0278, "volume": 67558.0, "close_time": 1771142399999, "quote_volume": 1875.943, "trades": 27, "taker_buy_base": 32880.0, "taker_buy_quote": 912.0415 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 0.0278, "high": 0.0278, "low": 0.0273, "close": 0.0274, "volume": 80118.0, "close_time": 1771145999999, "quote_volume": 2202.7418, "trades": 29, "taker_buy_base": 31639.0, "taker_buy_quote": 870.5975 }, { "timestamp": 1771146000000, "datetime": "2026-02-15T09:00:00", "open": 0.0275, "high": 0.0275, "low": 0.0274, "close": 0.0274, "volume": 47448.0, "close_time": 1771149599999, "quote_volume": 1302.7436, "trades": 19, "taker_buy_base": 29364.0, "taker_buy_quote": 806.699 }, { "timestamp": 1771149600000, "datetime": "2026-02-15T10:00:00", "open": 0.0273, "high": 0.0273, "low": 0.0271, "close": 0.0272, "volume": 98162.0, "close_time": 1771153199999, "quote_volume": 2667.2417, "trades": 28, "taker_buy_base": 46837.0, "taker_buy_quote": 1272.8236 }, { "timestamp": 1771153200000, "datetime": "2026-02-15T11:00:00", "open": 0.0273, "high": 0.0273, "low": 0.0271, "close": 0.0272, "volume": 24049.0, "close_time": 1771156799999, "quote_volume": 654.3602, "trades": 13, "taker_buy_base": 7593.0, "taker_buy_quote": 206.5296 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 0.0271, "high": 0.0271, "low": 0.0264, "close": 0.0264, "volume": 129524.0, "close_time": 1771160399999, "quote_volume": 3461.4306, "trades": 40, "taker_buy_base": 82611.0, "taker_buy_quote": 2206.1526 }, { "timestamp": 1771160400000, "datetime": "2026-02-15T13:00:00", "open": 0.0265, "high": 0.0267, "low": 0.0261, "close": 0.0262, "volume": 214437.0, "close_time": 1771163999999, "quote_volume": 5656.8507, "trades": 66, "taker_buy_base": 115553.0, "taker_buy_quote": 3043.681 }, { "timestamp": 1771164000000, "datetime": "2026-02-15T14:00:00", "open": 0.0263, "high": 0.0266, "low": 0.0262, "close": 0.0266, "volume": 130107.0, "close_time": 1771167599999, "quote_volume": 3430.2508, "trades": 43, "taker_buy_base": 54654.0, "taker_buy_quote": 1440.4374 }, { "timestamp": 1771167600000, "datetime": "2026-02-15T15:00:00", "open": 0.0266, "high": 0.0266, "low": 0.0264, "close": 0.0266, "volume": 35186.0, "close_time": 1771171199999, "quote_volume": 934.4064, "trades": 18, "taker_buy_base": 23915.0, "taker_buy_quote": 635.3797 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 0.0265, "high": 0.0265, "low": 0.0263, "close": 0.0264, "volume": 36562.0, "close_time": 1771174799999, "quote_volume": 967.3405, "trades": 17, "taker_buy_base": 22895.0, "taker_buy_quote": 605.4288 }, { "timestamp": 1771174800000, "datetime": "2026-02-15T17:00:00", "open": 0.0264, "high": 0.0266, "low": 0.026, "close": 0.0262, "volume": 65360.0, "close_time": 1771178399999, "quote_volume": 1716.5515, "trades": 29, "taker_buy_base": 52984.0, "taker_buy_quote": 1392.99 }, { "timestamp": 1771178400000, "datetime": "2026-02-15T18:00:00", "open": 0.0262, "high": 0.0263, "low": 0.0261, "close": 0.0262, "volume": 183123.0, "close_time": 1771181999999, "quote_volume": 4799.7263, "trades": 45, "taker_buy_base": 101233.0, "taker_buy_quote": 2652.5522 }, { "timestamp": 1771182000000, "datetime": "2026-02-15T19:00:00", "open": 0.0262, "high": 0.0262, "low": 0.026, "close": 0.0261, "volume": 91829.0, "close_time": 1771185599999, "quote_volume": 2401.8458, "trades": 27, "taker_buy_base": 45170.0, "taker_buy_quote": 1181.8898 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 0.0261, "high": 0.0263, "low": 0.0261, "close": 0.0263, "volume": 34725.0, "close_time": 1771189199999, "quote_volume": 909.7737, "trades": 18, "taker_buy_base": 34064.0, "taker_buy_quote": 892.4747 }, { "timestamp": 1771189200000, "datetime": "2026-02-15T21:00:00", "open": 0.0263, "high": 0.0264, "low": 0.0263, "close": 0.0263, "volume": 29568.0, "close_time": 1771192799999, "quote_volume": 779.9163, "trades": 13, "taker_buy_base": 21975.0, "taker_buy_quote": 579.4611 }, { "timestamp": 1771192800000, "datetime": "2026-02-15T22:00:00", "open": 0.0264, "high": 0.0264, "low": 0.0263, "close": 0.0264, "volume": 8636.0, "close_time": 1771196399999, "quote_volume": 227.9599, "trades": 3, "taker_buy_base": 8331.0, "taker_buy_quote": 219.9384 }, { "timestamp": 1771196400000, "datetime": "2026-02-15T23:00:00", "open": 0.0262, "high": 0.0264, "low": 0.0262, "close": 0.0264, "volume": 65786.0, "close_time": 1771199999999, "quote_volume": 1727.2709, "trades": 27, "taker_buy_base": 63471.0, "taker_buy_quote": 1666.1549 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.0264, "high": 0.0264, "low": 0.0264, "close": 0.0264, "volume": 84028.0, "close_time": 1771203599999, "quote_volume": 2218.3392, "trades": 38, "taker_buy_base": 44636.0, "taker_buy_quote": 1178.3904 }, { "timestamp": 1771203600000, "datetime": "2026-02-16T01:00:00", "open": 0.0264, "high": 0.0264, "low": 0.0262, "close": 0.0262, "volume": 74827.0, "close_time": 1771207199999, "quote_volume": 1968.5051, "trades": 20, "taker_buy_base": 39788.0, "taker_buy_quote": 1047.2436 }, { "timestamp": 1771207200000, "datetime": "2026-02-16T02:00:00", "open": 0.0263, "high": 0.0263, "low": 0.0261, "close": 0.0261, "volume": 19242.0, "close_time": 1771210799999, "quote_volume": 505.1024, "trades": 9, "taker_buy_base": 8209.0, "taker_buy_quote": 215.3796 }, { "timestamp": 1771210800000, "datetime": "2026-02-16T03:00:00", "open": 0.0262, "high": 0.0262, "low": 0.0262, "close": 0.0262, "volume": 48862.0, "close_time": 1771214399999, "quote_volume": 1280.1844, "trades": 18, "taker_buy_base": 27661.0, "taker_buy_quote": 724.7182 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 0.0264, "high": 0.0264, "low": 0.0264, "close": 0.0264, "volume": 12859.0, "close_time": 1771217999999, "quote_volume": 339.4776, "trades": 5, "taker_buy_base": 6074.0, "taker_buy_quote": 160.3536 }, { "timestamp": 1771218000000, "datetime": "2026-02-16T05:00:00", "open": 0.0265, "high": 0.0265, "low": 0.026, "close": 0.026, "volume": 98754.0, "close_time": 1771221599999, "quote_volume": 2588.933, "trades": 25, "taker_buy_base": 62918.0, "taker_buy_quote": 1649.567 }, { "timestamp": 1771221600000, "datetime": "2026-02-16T06:00:00", "open": 0.026, "high": 0.0262, "low": 0.026, "close": 0.0262, "volume": 19572.0, "close_time": 1771225199999, "quote_volume": 509.7831, "trades": 5, "taker_buy_base": 13498.0, "taker_buy_quote": 350.948 }, { "timestamp": 1771225200000, "datetime": "2026-02-16T07:00:00", "open": 0.0261, "high": 0.0261, "low": 0.0258, "close": 0.0258, "volume": 99688.0, "close_time": 1771228799999, "quote_volume": 2595.5731, "trades": 30, "taker_buy_base": 40047.0, "taker_buy_quote": 1043.3293 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 0.026, "high": 0.026, "low": 0.026, "close": 0.026, "volume": 21437.0, "close_time": 1771232399999, "quote_volume": 557.362, "trades": 9, "taker_buy_base": 20748.0, "taker_buy_quote": 539.448 }, { "timestamp": 1771232400000, "datetime": "2026-02-16T09:00:00", "open": 0.026, "high": 0.026, "low": 0.0259, "close": 0.026, "volume": 46740.0, "close_time": 1771235999999, "quote_volume": 1211.7818, "trades": 23, "taker_buy_base": 36543.0, "taker_buy_quote": 947.5452 }, { "timestamp": 1771236000000, "datetime": "2026-02-16T10:00:00", "open": 0.026, "high": 0.026, "low": 0.0259, "close": 0.0259, "volume": 40629.0, "close_time": 1771239599999, "quote_volume": 1054.5849, "trades": 13, "taker_buy_base": 32208.0, "taker_buy_quote": 836.1773 }, { "timestamp": 1771239600000, "datetime": "2026-02-16T11:00:00", "open": 0.0259, "high": 0.026, "low": 0.0256, "close": 0.026, "volume": 60345.0, "close_time": 1771243199999, "quote_volume": 1553.7758, "trades": 23, "taker_buy_base": 26002.0, "taker_buy_quote": 667.866 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 0.0259, "high": 0.0264, "low": 0.0259, "close": 0.0264, "volume": 102250.0, "close_time": 1771246799999, "quote_volume": 2680.0855, "trades": 42, "taker_buy_base": 63035.0, "taker_buy_quote": 1653.3059 }, { "timestamp": 1771246800000, "datetime": "2026-02-16T13:00:00", "open": 0.0265, "high": 0.0266, "low": 0.0261, "close": 0.0262, "volume": 160922.0, "close_time": 1771250399999, "quote_volume": 4241.3741, "trades": 64, "taker_buy_base": 81102.0, "taker_buy_quote": 2137.2792 }, { "timestamp": 1771250400000, "datetime": "2026-02-16T14:00:00", "open": 0.0262, "high": 0.0265, "low": 0.0261, "close": 0.0264, "volume": 144730.0, "close_time": 1771253999999, "quote_volume": 3807.0927, "trades": 62, "taker_buy_base": 81372.0, "taker_buy_quote": 2139.8696 }, { "timestamp": 1771254000000, "datetime": "2026-02-16T15:00:00", "open": 0.0264, "high": 0.0265, "low": 0.0259, "close": 0.0261, "volume": 156847.0, "close_time": 1771257599999, "quote_volume": 4105.5854, "trades": 66, "taker_buy_base": 72992.0, "taker_buy_quote": 1911.1506 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 0.0261, "high": 0.0265, "low": 0.0261, "close": 0.0262, "volume": 157738.0, "close_time": 1771261199999, "quote_volume": 4136.2497, "trades": 59, "taker_buy_base": 74746.0, "taker_buy_quote": 1963.8942 }, { "timestamp": 1771261200000, "datetime": "2026-02-16T17:00:00", "open": 0.0263, "high": 0.0263, "low": 0.0263, "close": 0.0263, "volume": 33253.0, "close_time": 1771264799999, "quote_volume": 874.5539, "trades": 13, "taker_buy_base": 22995.0, "taker_buy_quote": 604.7685 }, { "timestamp": 1771264800000, "datetime": "2026-02-16T18:00:00", "open": 0.0263, "high": 0.0264, "low": 0.0263, "close": 0.0263, "volume": 30723.0, "close_time": 1771268399999, "quote_volume": 809.1116, "trades": 13, "taker_buy_base": 21293.0, "taker_buy_quote": 560.7989 }, { "timestamp": 1771268400000, "datetime": "2026-02-16T19:00:00", "open": 0.0262, "high": 0.0264, "low": 0.0262, "close": 0.0264, "volume": 36590.0, "close_time": 1771271999999, "quote_volume": 964.2298, "trades": 18, "taker_buy_base": 14434.0, "taker_buy_quote": 380.4502 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 0.0263, "high": 0.0266, "low": 0.0263, "close": 0.0266, "volume": 115561.0, "close_time": 1771275599999, "quote_volume": 3052.6323, "trades": 25, "taker_buy_base": 33836.0, "taker_buy_quote": 894.3306 }, { "timestamp": 1771275600000, "datetime": "2026-02-16T21:00:00", "open": 0.0265, "high": 0.0267, "low": 0.0265, "close": 0.0267, "volume": 66142.0, "close_time": 1771279199999, "quote_volume": 1759.659, "trades": 25, "taker_buy_base": 30370.0, "taker_buy_quote": 807.842 }, { "timestamp": 1771279200000, "datetime": "2026-02-16T22:00:00", "open": 0.0268, "high": 0.0268, "low": 0.0267, "close": 0.0267, "volume": 54316.0, "close_time": 1771282799999, "quote_volume": 1451.4501, "trades": 28, "taker_buy_base": 16347.0, "taker_buy_quote": 436.7686 }, { "timestamp": 1771282800000, "datetime": "2026-02-16T23:00:00", "open": 0.0266, "high": 0.0267, "low": 0.0266, "close": 0.0266, "volume": 49839.0, "close_time": 1771286399999, "quote_volume": 1326.6085, "trades": 23, "taker_buy_base": 21735.0, "taker_buy_quote": 579.0421 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.0266, "high": 0.0266, "low": 0.0265, "close": 0.0266, "volume": 25525.0, "close_time": 1771289999999, "quote_volume": 678.9237, "trades": 11, "taker_buy_base": 16642.0, "taker_buy_quote": 442.6772 }, { "timestamp": 1771290000000, "datetime": "2026-02-17T01:00:00", "open": 0.0265, "high": 0.0265, "low": 0.0264, "close": 0.0265, "volume": 23753.0, "close_time": 1771293599999, "quote_volume": 629.4306, "trades": 11, "taker_buy_base": 13804.0, "taker_buy_quote": 365.806 }, { "timestamp": 1771293600000, "datetime": "2026-02-17T02:00:00", "open": 0.0264, "high": 0.0266, "low": 0.0263, "close": 0.0266, "volume": 44097.0, "close_time": 1771297199999, "quote_volume": 1168.1892, "trades": 17, "taker_buy_base": 25614.0, "taker_buy_quote": 678.8198 }, { "timestamp": 1771297200000, "datetime": "2026-02-17T03:00:00", "open": 0.0265, "high": 0.0265, "low": 0.0262, "close": 0.0264, "volume": 18174.0, "close_time": 1771300799999, "quote_volume": 479.97, "trades": 7, "taker_buy_base": 14247.0, "taker_buy_quote": 376.4414 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 0.0262, "high": 0.0263, "low": 0.0261, "close": 0.0262, "volume": 38344.0, "close_time": 1771304399999, "quote_volume": 1004.8775, "trades": 15, "taker_buy_base": 25678.0, "taker_buy_quote": 673.0283 }, { "timestamp": 1771304400000, "datetime": "2026-02-17T05:00:00", "open": 0.0262, "high": 0.0262, "low": 0.026, "close": 0.026, "volume": 59313.0, "close_time": 1771307999999, "quote_volume": 1546.8873, "trades": 22, "taker_buy_base": 22442.0, "taker_buy_quote": 585.095 }, { "timestamp": 1771308000000, "datetime": "2026-02-17T06:00:00", "open": 0.0261, "high": 0.0261, "low": 0.0261, "close": 0.0261, "volume": 9618.0, "close_time": 1771311599999, "quote_volume": 251.0298, "trades": 4, "taker_buy_base": 6412.0, "taker_buy_quote": 167.3532 }, { "timestamp": 1771311600000, "datetime": "2026-02-17T07:00:00", "open": 0.0261, "high": 0.0261, "low": 0.026, "close": 0.0261, "volume": 20202.0, "close_time": 1771315199999, "quote_volume": 527.1897, "trades": 7, "taker_buy_base": 8537.0, "taker_buy_quote": 222.8157 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 0.0261, "high": 0.0261, "low": 0.0259, "close": 0.026, "volume": 26031.0, "close_time": 1771318799999, "quote_volume": 677.8859, "trades": 13, "taker_buy_base": 13621.0, "taker_buy_quote": 354.8916 }, { "timestamp": 1771318800000, "datetime": "2026-02-17T09:00:00", "open": 0.026, "high": 0.026, "low": 0.0259, "close": 0.0259, "volume": 15333.0, "close_time": 1771322399999, "quote_volume": 398.0865, "trades": 5, "taker_buy_base": 6412.0, "taker_buy_quote": 166.3914 }, { "timestamp": 1771322400000, "datetime": "2026-02-17T10:00:00", "open": 0.0259, "high": 0.0259, "low": 0.0257, "close": 0.0257, "volume": 20931.0, "close_time": 1771325999999, "quote_volume": 539.7363, "trades": 7, "taker_buy_base": 6412.0, "taker_buy_quote": 165.7502 }, { "timestamp": 1771326000000, "datetime": "2026-02-17T11:00:00", "open": 0.0258, "high": 0.026, "low": 0.0258, "close": 0.026, "volume": 28445.0, "close_time": 1771329599999, "quote_volume": 738.0393, "trades": 14, "taker_buy_base": 18513.0, "taker_buy_quote": 479.8073 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 0.026, "high": 0.0262, "low": 0.026, "close": 0.026, "volume": 20865.0, "close_time": 1771333199999, "quote_volume": 543.8145, "trades": 7, "taker_buy_base": 6757.0, "taker_buy_quote": 176.0716 }, { "timestamp": 1771333200000, "datetime": "2026-02-17T13:00:00", "open": 0.0261, "high": 0.0262, "low": 0.026, "close": 0.0262, "volume": 98768.0, "close_time": 1771336799999, "quote_volume": 2571.936, "trades": 21, "taker_buy_base": 87134.0, "taker_buy_quote": 2268.7316 }, { "timestamp": 1771336800000, "datetime": "2026-02-17T14:00:00", "open": 0.0261, "high": 0.0261, "low": 0.0256, "close": 0.0256, "volume": 226044.0, "close_time": 1771340399999, "quote_volume": 5821.9167, "trades": 93, "taker_buy_base": 159715.0, "taker_buy_quote": 4111.9089 }, { "timestamp": 1771340400000, "datetime": "2026-02-17T15:00:00", "open": 0.0256, "high": 0.026, "low": 0.0256, "close": 0.026, "volume": 207392.0, "close_time": 1771343999999, "quote_volume": 5364.5876, "trades": 82, "taker_buy_base": 128967.0, "taker_buy_quote": 3335.9965 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 0.0263, "high": 0.0265, "low": 0.0262, "close": 0.0263, "volume": 93441.0, "close_time": 1771347599999, "quote_volume": 2460.9585, "trades": 36, "taker_buy_base": 46130.0, "taker_buy_quote": 1214.897 }, { "timestamp": 1771347600000, "datetime": "2026-02-17T17:00:00", "open": 0.0263, "high": 0.0263, "low": 0.026, "close": 0.0262, "volume": 86065.0, "close_time": 1771351199999, "quote_volume": 2254.3884, "trades": 35, "taker_buy_base": 55628.0, "taker_buy_quote": 1457.3153 }, { "timestamp": 1771351200000, "datetime": "2026-02-17T18:00:00", "open": 0.0262, "high": 0.0265, "low": 0.0261, "close": 0.0265, "volume": 78671.0, "close_time": 1771354799999, "quote_volume": 2066.4246, "trades": 31, "taker_buy_base": 43431.0, "taker_buy_quote": 1141.9404 }, { "timestamp": 1771354800000, "datetime": "2026-02-17T19:00:00", "open": 0.0265, "high": 0.0265, "low": 0.0261, "close": 0.0262, "volume": 89150.0, "close_time": 1771358399999, "quote_volume": 2344.3213, "trades": 36, "taker_buy_base": 52242.0, "taker_buy_quote": 1373.0075 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 0.0262, "high": 0.0262, "low": 0.026, "close": 0.026, "volume": 59287.0, "close_time": 1771361999999, "quote_volume": 1545.1124, "trades": 23, "taker_buy_base": 23570.0, "taker_buy_quote": 614.077 }, { "timestamp": 1771362000000, "datetime": "2026-02-17T21:00:00", "open": 0.026, "high": 0.0261, "low": 0.026, "close": 0.026, "volume": 14585.0, "close_time": 1771365599999, "quote_volume": 379.5306, "trades": 6, "taker_buy_base": 3206.0, "taker_buy_quote": 83.356 }, { "timestamp": 1771365600000, "datetime": "2026-02-17T22:00:00", "open": 0.0259, "high": 0.0259, "low": 0.0259, "close": 0.0259, "volume": 7868.0, "close_time": 1771369199999, "quote_volume": 203.7812, "trades": 3, "taker_buy_base": 3206.0, "taker_buy_quote": 83.0354 }, { "timestamp": 1771369200000, "datetime": "2026-02-17T23:00:00", "open": 0.0257, "high": 0.0259, "low": 0.0257, "close": 0.0258, "volume": 70704.0, "close_time": 1771372799999, "quote_volume": 1825.9387, "trades": 23, "taker_buy_base": 28491.0, "taker_buy_quote": 736.955 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.0258, "high": 0.0258, "low": 0.0256, "close": 0.0256, "volume": 21007.0, "close_time": 1771376399999, "quote_volume": 540.6313, "trades": 8, "taker_buy_base": 20338.0, "taker_buy_quote": 523.438 }, { "timestamp": 1771376400000, "datetime": "2026-02-18T01:00:00", "open": 0.0256, "high": 0.0256, "low": 0.0256, "close": 0.0256, "volume": 38089.0, "close_time": 1771379999999, "quote_volume": 975.0784, "trades": 12, "taker_buy_base": 20604.0, "taker_buy_quote": 527.4624 }, { "timestamp": 1771380000000, "datetime": "2026-02-18T02:00:00", "open": 0.0256, "high": 0.0259, "low": 0.0256, "close": 0.0259, "volume": 35377.0, "close_time": 1771383599999, "quote_volume": 910.4533, "trades": 14, "taker_buy_base": 20836.0, "taker_buy_quote": 536.767 }, { "timestamp": 1771383600000, "datetime": "2026-02-18T03:00:00", "open": 0.026, "high": 0.026, "low": 0.026, "close": 0.026, "volume": 11949.0, "close_time": 1771387199999, "quote_volume": 310.674, "trades": 5, "taker_buy_base": 5537.0, "taker_buy_quote": 143.962 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 0.026, "high": 0.026, "low": 0.0259, "close": 0.0259, "volume": 11827.0, "close_time": 1771390799999, "quote_volume": 306.873, "trades": 4, "taker_buy_base": 6290.0, "taker_buy_quote": 162.911 }, { "timestamp": 1771390800000, "datetime": "2026-02-18T05:00:00", "open": 0.0258, "high": 0.0258, "low": 0.0258, "close": 0.0258, "volume": 18217.0, "close_time": 1771394399999, "quote_volume": 469.9986, "trades": 8, "taker_buy_base": 9474.0, "taker_buy_quote": 244.4292 }, { "timestamp": 1771394400000, "datetime": "2026-02-18T06:00:00", "open": 0.0258, "high": 0.0258, "low": 0.0258, "close": 0.0258, "volume": 13710.0, "close_time": 1771397999999, "quote_volume": 353.718, "trades": 5, "taker_buy_base": 4092.0, "taker_buy_quote": 105.5736 }, { "timestamp": 1771398000000, "datetime": "2026-02-18T07:00:00", "open": 0.0258, "high": 0.026, "low": 0.0258, "close": 0.026, "volume": 24644.0, "close_time": 1771401599999, "quote_volume": 639.4042, "trades": 13, "taker_buy_base": 14559.0, "taker_buy_quote": 377.6307 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 0.0259, "high": 0.0261, "low": 0.0259, "close": 0.026, "volume": 30966.0, "close_time": 1771405199999, "quote_volume": 804.8131, "trades": 14, "taker_buy_base": 24554.0, "taker_buy_quote": 638.1011 }, { "timestamp": 1771405200000, "datetime": "2026-02-18T09:00:00", "open": 0.0259, "high": 0.026, "low": 0.0258, "close": 0.026, "volume": 30184.0, "close_time": 1771408799999, "quote_volume": 783.0814, "trades": 9, "taker_buy_base": 29314.0, "taker_buy_quote": 760.6354 }, { "timestamp": 1771408800000, "datetime": "2026-02-18T10:00:00", "open": 0.0258, "high": 0.026, "low": 0.0258, "close": 0.0258, "volume": 18860.0, "close_time": 1771412399999, "quote_volume": 487.3107, "trades": 12, "taker_buy_base": 6764.0, "taker_buy_quote": 174.9133 }, { "timestamp": 1771412400000, "datetime": "2026-02-18T11:00:00", "open": 0.0257, "high": 0.0257, "low": 0.0255, "close": 0.0257, "volume": 17588.0, "close_time": 1771415999999, "quote_volume": 450.6178, "trades": 9, "taker_buy_base": 7738.0, "taker_buy_quote": 197.7059 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 0.0257, "high": 0.0257, "low": 0.0255, "close": 0.0256, "volume": 13577.0, "close_time": 1771419599999, "quote_volume": 347.3046, "trades": 4, "taker_buy_base": 2349.0, "taker_buy_quote": 60.1344 }, { "timestamp": 1771419600000, "datetime": "2026-02-18T13:00:00", "open": 0.0255, "high": 0.0255, "low": 0.0252, "close": 0.0252, "volume": 25184.0, "close_time": 1771423199999, "quote_volume": 638.2261, "trades": 8, "taker_buy_base": 18201.0, "taker_buy_quote": 460.9694 }, { "timestamp": 1771423200000, "datetime": "2026-02-18T14:00:00", "open": 0.0253, "high": 0.0255, "low": 0.0252, "close": 0.0254, "volume": 130549.0, "close_time": 1771426799999, "quote_volume": 3310.4376, "trades": 45, "taker_buy_base": 42882.0, "taker_buy_quote": 1087.6602 }, { "timestamp": 1771426800000, "datetime": "2026-02-18T15:00:00", "open": 0.0255, "high": 0.0259, "low": 0.0255, "close": 0.0256, "volume": 94025.0, "close_time": 1771430399999, "quote_volume": 2414.3925, "trades": 35, "taker_buy_base": 55624.0, "taker_buy_quote": 1427.4566 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 0.0256, "high": 0.0256, "low": 0.0253, "close": 0.0253, "volume": 89379.0, "close_time": 1771433999999, "quote_volume": 2271.3638, "trades": 33, "taker_buy_base": 49110.0, "taker_buy_quote": 1248.0265 }, { "timestamp": 1771434000000, "datetime": "2026-02-18T17:00:00", "open": 0.0254, "high": 0.0255, "low": 0.0253, "close": 0.0253, "volume": 50535.0, "close_time": 1771437599999, "quote_volume": 1281.2479, "trades": 19, "taker_buy_base": 17568.0, "taker_buy_quote": 444.7071 }, { "timestamp": 1771437600000, "datetime": "2026-02-18T18:00:00", "open": 0.0252, "high": 0.0252, "low": 0.0247, "close": 0.0248, "volume": 112420.0, "close_time": 1771441199999, "quote_volume": 2797.3279, "trades": 43, "taker_buy_base": 60407.0, "taker_buy_quote": 1502.1439 }, { "timestamp": 1771441200000, "datetime": "2026-02-18T19:00:00", "open": 0.0247, "high": 0.0248, "low": 0.0244, "close": 0.0244, "volume": 136956.0, "close_time": 1771444799999, "quote_volume": 3362.3461, "trades": 50, "taker_buy_base": 51553.0, "taker_buy_quote": 1265.0614 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 0.0244, "high": 0.0245, "low": 0.0244, "close": 0.0244, "volume": 44396.0, "close_time": 1771448399999, "quote_volume": 1084.8786, "trades": 16, "taker_buy_base": 28986.0, "taker_buy_quote": 708.554 }, { "timestamp": 1771448400000, "datetime": "2026-02-18T21:00:00", "open": 0.0244, "high": 0.0244, "low": 0.0243, "close": 0.0243, "volume": 42892.0, "close_time": 1771451999999, "quote_volume": 1044.9618, "trades": 17, "taker_buy_base": 30068.0, "taker_buy_quote": 733.018 }, { "timestamp": 1771452000000, "datetime": "2026-02-18T22:00:00", "open": 0.0243, "high": 0.0243, "low": 0.0242, "close": 0.0243, "volume": 10422.0, "close_time": 1771455599999, "quote_volume": 253.2207, "trades": 4, "taker_buy_base": 6877.0, "taker_buy_quote": 167.1111 }, { "timestamp": 1771455600000, "datetime": "2026-02-18T23:00:00", "open": 0.0243, "high": 0.0243, "low": 0.0243, "close": 0.0243, "volume": 922.0, "close_time": 1771459199999, "quote_volume": 22.4046, "trades": 1, "taker_buy_base": 922.0, "taker_buy_quote": 22.4046 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.0242, "high": 0.0242, "low": 0.0241, "close": 0.0241, "volume": 32499.0, "close_time": 1771462799999, "quote_volume": 783.9009, "trades": 12, "taker_buy_base": 10125.0, "taker_buy_quote": 244.0125 }, { "timestamp": 1771462800000, "datetime": "2026-02-19T01:00:00", "open": 0.0242, "high": 0.0244, "low": 0.0242, "close": 0.0244, "volume": 79193.0, "close_time": 1771466399999, "quote_volume": 1925.0671, "trades": 32, "taker_buy_base": 22769.0, "taker_buy_quote": 553.1274 }, { "timestamp": 1771466400000, "datetime": "2026-02-19T02:00:00", "open": 0.0244, "high": 0.0245, "low": 0.0244, "close": 0.0244, "volume": 100423.0, "close_time": 1771469999999, "quote_volume": 2451.3015, "trades": 31, "taker_buy_base": 45079.0, "taker_buy_quote": 1100.9079 }, { "timestamp": 1771470000000, "datetime": "2026-02-19T03:00:00", "open": 0.0246, "high": 0.0247, "low": 0.0246, "close": 0.0247, "volume": 9634.0, "close_time": 1771473599999, "quote_volume": 237.0941, "trades": 5, "taker_buy_base": 6259.0, "taker_buy_quote": 154.0691 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 0.0247, "high": 0.0248, "low": 0.0247, "close": 0.0248, "volume": 6115.0, "close_time": 1771477199999, "quote_volume": 151.4085, "trades": 3, "taker_buy_base": 5810.0, "taker_buy_quote": 143.8445 }, { "timestamp": 1771477200000, "datetime": "2026-02-19T05:00:00", "open": 0.0248, "high": 0.0249, "low": 0.0246, "close": 0.0247, "volume": 85130.0, "close_time": 1771480799999, "quote_volume": 2108.6718, "trades": 31, "taker_buy_base": 52164.0, "taker_buy_quote": 1290.2872 }, { "timestamp": 1771480800000, "datetime": "2026-02-19T06:00:00", "open": 0.0247, "high": 0.0248, "low": 0.0247, "close": 0.0248, "volume": 30784.0, "close_time": 1771484399999, "quote_volume": 761.8837, "trades": 66, "taker_buy_base": 13151.0, "taker_buy_quote": 324.8297 }, { "timestamp": 1771484400000, "datetime": "2026-02-19T07:00:00", "open": 0.0247, "high": 0.0247, "low": 0.0247, "close": 0.0247, "volume": 26651.0, "close_time": 1771487999999, "quote_volume": 658.2797, "trades": 10, "taker_buy_base": 17457.0, "taker_buy_quote": 431.1879 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 0.0247, "high": 0.0247, "low": 0.0241, "close": 0.0243, "volume": 54096.0, "close_time": 1771491599999, "quote_volume": 1317.608, "trades": 20, "taker_buy_base": 17360.0, "taker_buy_quote": 422.6927 }, { "timestamp": 1771491600000, "datetime": "2026-02-19T09:00:00", "open": 0.0244, "high": 0.0245, "low": 0.0243, "close": 0.0243, "volume": 73584.0, "close_time": 1771495199999, "quote_volume": 1792.2073, "trades": 22, "taker_buy_base": 18450.0, "taker_buy_quote": 449.01 }, { "timestamp": 1771495200000, "datetime": "2026-02-19T10:00:00", "open": 0.0242, "high": 0.0243, "low": 0.0242, "close": 0.0243, "volume": 39555.0, "close_time": 1771498799999, "quote_volume": 957.8484, "trades": 13, "taker_buy_base": 15067.0, "taker_buy_quote": 364.9903 }, { "timestamp": 1771498800000, "datetime": "2026-02-19T11:00:00", "open": 0.0244, "high": 0.0244, "low": 0.0244, "close": 0.0244, "volume": 7455.0, "close_time": 1771502399999, "quote_volume": 181.902, "trades": 3, "taker_buy_base": 4970.0, "taker_buy_quote": 121.268 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 0.0245, "high": 0.0245, "low": 0.0244, "close": 0.0245, "volume": 158343.0, "close_time": 1771505999999, "quote_volume": 3866.8501, "trades": 39, "taker_buy_base": 120379.0, "taker_buy_quote": 2939.0946 }, { "timestamp": 1771506000000, "datetime": "2026-02-19T13:00:00", "open": 0.0244, "high": 0.0244, "low": 0.024, "close": 0.0241, "volume": 93555.0, "close_time": 1771509599999, "quote_volume": 2265.9523, "trades": 41, "taker_buy_base": 22550.0, "taker_buy_quote": 547.112 }, { "timestamp": 1771509600000, "datetime": "2026-02-19T14:00:00", "open": 0.0241, "high": 0.0243, "low": 0.024, "close": 0.0242, "volume": 259530.0, "close_time": 1771513199999, "quote_volume": 6262.2232, "trades": 82, "taker_buy_base": 114150.0, "taker_buy_quote": 2755.2843 }, { "timestamp": 1771513200000, "datetime": "2026-02-19T15:00:00", "open": 0.0242, "high": 0.0243, "low": 0.024, "close": 0.024, "volume": 145465.0, "close_time": 1771516799999, "quote_volume": 3511.4692, "trades": 47, "taker_buy_base": 68947.0, "taker_buy_quote": 1664.1489 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 0.024, "high": 0.024, "low": 0.0238, "close": 0.0239, "volume": 142016.0, "close_time": 1771520399999, "quote_volume": 3400.8738, "trades": 40, "taker_buy_base": 76609.0, "taker_buy_quote": 1832.2168 }, { "timestamp": 1771520400000, "datetime": "2026-02-19T17:00:00", "open": 0.024, "high": 0.0243, "low": 0.0239, "close": 0.024, "volume": 116312.0, "close_time": 1771523999999, "quote_volume": 2797.9481, "trades": 36, "taker_buy_base": 84093.0, "taker_buy_quote": 2023.7644 }, { "timestamp": 1771524000000, "datetime": "2026-02-19T18:00:00", "open": 0.024, "high": 0.0244, "low": 0.024, "close": 0.0244, "volume": 105352.0, "close_time": 1771527599999, "quote_volume": 2542.0636, "trades": 42, "taker_buy_base": 61072.0, "taker_buy_quote": 1471.8714 }, { "timestamp": 1771527600000, "datetime": "2026-02-19T19:00:00", "open": 0.0244, "high": 0.0245, "low": 0.0244, "close": 0.0245, "volume": 138205.0, "close_time": 1771531199999, "quote_volume": 3375.8224, "trades": 43, "taker_buy_base": 70972.0, "taker_buy_quote": 1732.9747 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 0.0245, "high": 0.0246, "low": 0.0245, "close": 0.0246, "volume": 32586.0, "close_time": 1771534799999, "quote_volume": 798.6702, "trades": 12, "taker_buy_base": 22461.0, "taker_buy_quote": 550.6077 }, { "timestamp": 1771534800000, "datetime": "2026-02-19T21:00:00", "open": 0.0247, "high": 0.0248, "low": 0.0246, "close": 0.0246, "volume": 54908.0, "close_time": 1771538399999, "quote_volume": 1353.5366, "trades": 15, "taker_buy_base": 7423.0, "taker_buy_quote": 183.4154 }, { "timestamp": 1771538400000, "datetime": "2026-02-19T22:00:00", "open": 0.0247, "high": 0.0247, "low": 0.0247, "close": 0.0247, "volume": 3375.0, "close_time": 1771541999999, "quote_volume": 83.3625, "trades": 2, "taker_buy_base": 3375.0, "taker_buy_quote": 83.3625 }, { "timestamp": 1771542000000, "datetime": "2026-02-19T23:00:00", "open": 0.0247, "high": 0.0248, "low": 0.0247, "close": 0.0248, "volume": 27480.0, "close_time": 1771545599999, "quote_volume": 680.7474, "trades": 9, "taker_buy_base": 17916.0, "taker_buy_quote": 443.9625 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.0247, "high": 0.0248, "low": 0.0247, "close": 0.0248, "volume": 21862.0, "close_time": 1771549199999, "quote_volume": 541.1147, "trades": 7, "taker_buy_base": 21862.0, "taker_buy_quote": 541.1147 }, { "timestamp": 1771549200000, "datetime": "2026-02-20T01:00:00", "open": 0.0248, "high": 0.0248, "low": 0.0248, "close": 0.0248, "volume": 27413.0, "close_time": 1771552799999, "quote_volume": 679.8424, "trades": 8, "taker_buy_base": 17715.0, "taker_buy_quote": 439.332 }, { "timestamp": 1771552800000, "datetime": "2026-02-20T02:00:00", "open": 0.0248, "high": 0.0249, "low": 0.0247, "close": 0.0247, "volume": 39296.0, "close_time": 1771556399999, "quote_volume": 974.2638, "trades": 14, "taker_buy_base": 14840.0, "taker_buy_quote": 367.755 }, { "timestamp": 1771556400000, "datetime": "2026-02-20T03:00:00", "open": 0.0247, "high": 0.0247, "low": 0.0246, "close": 0.0246, "volume": 13064.0, "close_time": 1771559999999, "quote_volume": 322.3265, "trades": 4, "taker_buy_base": 9521.0, "taker_buy_quote": 234.8144 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 0.0245, "high": 0.0245, "low": 0.0244, "close": 0.0245, "volume": 62938.0, "close_time": 1771563599999, "quote_volume": 1540.2968, "trades": 23, "taker_buy_base": 22924.0, "taker_buy_quote": 561.0167 }, { "timestamp": 1771563600000, "datetime": "2026-02-20T05:00:00", "open": 0.0246, "high": 0.0247, "low": 0.0244, "close": 0.0247, "volume": 54581.0, "close_time": 1771567199999, "quote_volume": 1343.8902, "trades": 15, "taker_buy_base": 26303.0, "taker_buy_quote": 648.1167 }, { "timestamp": 1771567200000, "datetime": "2026-02-20T06:00:00", "open": 0.0246, "high": 0.0246, "low": 0.0244, "close": 0.0245, "volume": 24625.0, "close_time": 1771570799999, "quote_volume": 604.4795, "trades": 8, "taker_buy_base": 13507.0, "taker_buy_quote": 331.8141 }, { "timestamp": 1771570800000, "datetime": "2026-02-20T07:00:00", "open": 0.0245, "high": 0.0245, "low": 0.0244, "close": 0.0245, "volume": 18740.0, "close_time": 1771574399999, "quote_volume": 458.7757, "trades": 6, "taker_buy_base": 18740.0, "taker_buy_quote": 458.7757 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 0.0244, "high": 0.0246, "low": 0.0244, "close": 0.0246, "volume": 28725.0, "close_time": 1771577999999, "quote_volume": 705.1038, "trades": 10, "taker_buy_base": 11176.0, "taker_buy_quote": 273.812 }, { "timestamp": 1771578000000, "datetime": "2026-02-20T09:00:00", "open": 0.0246, "high": 0.025, "low": 0.0246, "close": 0.025, "volume": 49081.0, "close_time": 1771581599999, "quote_volume": 1221.1903, "trades": 10, "taker_buy_base": 35902.0, "taker_buy_quote": 893.1061 }, { "timestamp": 1771581600000, "datetime": "2026-02-20T10:00:00", "open": 0.0249, "high": 0.025, "low": 0.0248, "close": 0.0248, "volume": 40967.0, "close_time": 1771585199999, "quote_volume": 1019.4026, "trades": 15, "taker_buy_base": 23627.0, "taker_buy_quote": 588.018 }, { "timestamp": 1771585200000, "datetime": "2026-02-20T11:00:00", "open": 0.0248, "high": 0.0248, "low": 0.0246, "close": 0.0247, "volume": 62750.0, "close_time": 1771588799999, "quote_volume": 1549.8554, "trades": 15, "taker_buy_base": 43728.0, "taker_buy_quote": 1079.6577 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 0.0246, "high": 0.0247, "low": 0.0245, "close": 0.0245, "volume": 34192.0, "close_time": 1771592399999, "quote_volume": 840.4959, "trades": 11, "taker_buy_base": 8315.0, "taker_buy_quote": 204.5692 }, { "timestamp": 1771592400000, "datetime": "2026-02-20T13:00:00", "open": 0.0245, "high": 0.0245, "low": 0.0237, "close": 0.024, "volume": 147196.0, "close_time": 1771595999999, "quote_volume": 3547.8386, "trades": 47, "taker_buy_base": 67159.0, "taker_buy_quote": 1619.0396 }, { "timestamp": 1771596000000, "datetime": "2026-02-20T14:00:00", "open": 0.0241, "high": 0.0244, "low": 0.024, "close": 0.0243, "volume": 134603.0, "close_time": 1771599599999, "quote_volume": 3261.9053, "trades": 44, "taker_buy_base": 74184.0, "taker_buy_quote": 1797.9917 }, { "timestamp": 1771599600000, "datetime": "2026-02-20T15:00:00", "open": 0.0243, "high": 0.0248, "low": 0.0242, "close": 0.0246, "volume": 337959.0, "close_time": 1771603199999, "quote_volume": 8303.6453, "trades": 118, "taker_buy_base": 204682.0, "taker_buy_quote": 5035.705 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 0.0248, "high": 0.0249, "low": 0.0246, "close": 0.0247, "volume": 181774.0, "close_time": 1771606799999, "quote_volume": 4500.4582, "trades": 54, "taker_buy_base": 65572.0, "taker_buy_quote": 1625.8313 }, { "timestamp": 1771606800000, "datetime": "2026-02-20T17:00:00", "open": 0.0247, "high": 0.0249, "low": 0.0244, "close": 0.0248, "volume": 159219.0, "close_time": 1771610399999, "quote_volume": 3919.7889, "trades": 99, "taker_buy_base": 87538.0, "taker_buy_quote": 2155.8775 }, { "timestamp": 1771610400000, "datetime": "2026-02-20T18:00:00", "open": 0.0249, "high": 0.0249, "low": 0.0247, "close": 0.0249, "volume": 228435.0, "close_time": 1771613999999, "quote_volume": 5671.3345, "trades": 81, "taker_buy_base": 107035.0, "taker_buy_quote": 2658.45 }, { "timestamp": 1771614000000, "datetime": "2026-02-20T19:00:00", "open": 0.0249, "high": 0.0249, "low": 0.0248, "close": 0.0248, "volume": 75748.0, "close_time": 1771617599999, "quote_volume": 1879.259, "trades": 25, "taker_buy_base": 36436.0, "taker_buy_quote": 904.3214 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 0.0248, "high": 0.0248, "low": 0.0247, "close": 0.0248, "volume": 81246.0, "close_time": 1771621199999, "quote_volume": 2013.4836, "trades": 26, "taker_buy_base": 32373.0, "taker_buy_quote": 802.1418 }, { "timestamp": 1771621200000, "datetime": "2026-02-20T21:00:00", "open": 0.0248, "high": 0.0248, "low": 0.0247, "close": 0.0248, "volume": 30854.0, "close_time": 1771624799999, "quote_volume": 765.0689, "trades": 11, "taker_buy_base": 14172.0, "taker_buy_quote": 351.4656 }, { "timestamp": 1771624800000, "datetime": "2026-02-20T22:00:00", "open": 0.0248, "high": 0.0249, "low": 0.0248, "close": 0.0249, "volume": 37683.0, "close_time": 1771628399999, "quote_volume": 936.4674, "trades": 11, "taker_buy_base": 26376.0, "taker_buy_quote": 656.0538 }, { "timestamp": 1771628400000, "datetime": "2026-02-20T23:00:00", "open": 0.0249, "high": 0.0249, "low": 0.0249, "close": 0.0249, "volume": 10477.0, "close_time": 1771631999999, "quote_volume": 260.8773, "trades": 3, "taker_buy_base": 10477.0, "taker_buy_quote": 260.8773 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.0248, "high": 0.0249, "low": 0.0247, "close": 0.0248, "volume": 72259.0, "close_time": 1771635599999, "quote_volume": 1792.6192, "trades": 26, "taker_buy_base": 38138.0, "taker_buy_quote": 946.5322 }, { "timestamp": 1771635600000, "datetime": "2026-02-21T01:00:00", "open": 0.0248, "high": 0.0248, "low": 0.0248, "close": 0.0248, "volume": 3118.0, "close_time": 1771639199999, "quote_volume": 77.3264, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771639200000, "datetime": "2026-02-21T02:00:00", "open": 0.025, "high": 0.0252, "low": 0.025, "close": 0.0252, "volume": 35666.0, "close_time": 1771642799999, "quote_volume": 895.672, "trades": 7, "taker_buy_base": 18312.0, "taker_buy_quote": 458.6887 }, { "timestamp": 1771642800000, "datetime": "2026-02-21T03:00:00", "open": 0.0252, "high": 0.0252, "low": 0.0248, "close": 0.0249, "volume": 65469.0, "close_time": 1771646399999, "quote_volume": 1636.0714, "trades": 28, "taker_buy_base": 15979.0, "taker_buy_quote": 399.6578 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 0.0249, "high": 0.0249, "low": 0.0249, "close": 0.0249, "volume": 26274.0, "close_time": 1771649999999, "quote_volume": 654.2226, "trades": 12, "taker_buy_base": 12540.0, "taker_buy_quote": 312.246 }, { "timestamp": 1771650000000, "datetime": "2026-02-21T05:00:00", "open": 0.025, "high": 0.0251, "low": 0.025, "close": 0.0251, "volume": 49496.0, "close_time": 1771653599999, "quote_volume": 1240.466, "trades": 16, "taker_buy_base": 23910.0, "taker_buy_quote": 600.141 }, { "timestamp": 1771653600000, "datetime": "2026-02-21T06:00:00", "open": 0.0251, "high": 0.0251, "low": 0.0249, "close": 0.0249, "volume": 24368.0, "close_time": 1771657199999, "quote_volume": 611.5366, "trades": 9, "taker_buy_base": 6750.0, "taker_buy_quote": 169.425 }, { "timestamp": 1771657200000, "datetime": "2026-02-21T07:00:00", "open": 0.025, "high": 0.0253, "low": 0.025, "close": 0.0253, "volume": 29748.0, "close_time": 1771660799999, "quote_volume": 747.0238, "trades": 13, "taker_buy_base": 17936.0, "taker_buy_quote": 450.5426 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 0.0252, "high": 0.0254, "low": 0.0252, "close": 0.0254, "volume": 25849.0, "close_time": 1771664399999, "quote_volume": 653.5281, "trades": 11, "taker_buy_base": 12457.0, "taker_buy_quote": 315.3953 }, { "timestamp": 1771664400000, "datetime": "2026-02-21T09:00:00", "open": 0.0254, "high": 0.0256, "low": 0.0254, "close": 0.0256, "volume": 68039.0, "close_time": 1771667999999, "quote_volume": 1735.9368, "trades": 21, "taker_buy_base": 30802.0, "taker_buy_quote": 786.4971 }, { "timestamp": 1771668000000, "datetime": "2026-02-21T10:00:00", "open": 0.0255, "high": 0.0255, "low": 0.0254, "close": 0.0254, "volume": 12726.0, "close_time": 1771671599999, "quote_volume": 324.3606, "trades": 3, "taker_buy_base": 11202.0, "taker_buy_quote": 285.651 }, { "timestamp": 1771671600000, "datetime": "2026-02-21T11:00:00", "open": 0.0255, "high": 0.0256, "low": 0.0255, "close": 0.0256, "volume": 13464.0, "close_time": 1771675199999, "quote_volume": 343.689, "trades": 5, "taker_buy_base": 195.0, "taker_buy_quote": 4.992 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 0.0256, "high": 0.0256, "low": 0.0254, "close": 0.0255, "volume": 22950.0, "close_time": 1771678799999, "quote_volume": 586.1218, "trades": 9, "taker_buy_base": 13500.0, "taker_buy_quote": 344.5875 }, { "timestamp": 1771678800000, "datetime": "2026-02-21T13:00:00", "open": 0.0255, "high": 0.0257, "low": 0.0255, "close": 0.0257, "volume": 21975.0, "close_time": 1771682399999, "quote_volume": 564.0621, "trades": 7, "taker_buy_base": 6750.0, "taker_buy_quote": 172.8 }, { "timestamp": 1771682400000, "datetime": "2026-02-21T14:00:00", "open": 0.0258, "high": 0.0258, "low": 0.0257, "close": 0.0257, "volume": 1563.0, "close_time": 1771685999999, "quote_volume": 40.192, "trades": 2, "taker_buy_base": 229.0, "taker_buy_quote": 5.9082 }, { "timestamp": 1771686000000, "datetime": "2026-02-21T15:00:00", "open": 0.0255, "high": 0.0255, "low": 0.0255, "close": 0.0255, "volume": 1500.0, "close_time": 1771689599999, "quote_volume": 38.25, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 0.0254, "high": 0.0255, "low": 0.0253, "close": 0.0253, "volume": 26113.0, "close_time": 1771693199999, "quote_volume": 662.4491, "trades": 9, "taker_buy_base": 8951.0, "taker_buy_quote": 227.913 }, { "timestamp": 1771693200000, "datetime": "2026-02-21T17:00:00", "open": 0.0253, "high": 0.0253, "low": 0.0253, "close": 0.0253, "volume": 61189.0, "close_time": 1771696799999, "quote_volume": 1548.0817, "trades": 17, "taker_buy_base": 30861.0, "taker_buy_quote": 780.7833 }, { "timestamp": 1771696800000, "datetime": "2026-02-21T18:00:00", "open": 0.0254, "high": 0.0254, "low": 0.0253, "close": 0.0254, "volume": 16600.0, "close_time": 1771700399999, "quote_volume": 420.1541, "trades": 7, "taker_buy_base": 1741.0, "taker_buy_quote": 44.2214 }, { "timestamp": 1771700400000, "datetime": "2026-02-21T19:00:00", "open": 0.0254, "high": 0.0254, "low": 0.0254, "close": 0.0254, "volume": 747.0, "close_time": 1771703999999, "quote_volume": 18.9738, "trades": 2, "taker_buy_base": 747.0, "taker_buy_quote": 18.9738 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 0.0253, "high": 0.0253, "low": 0.0251, "close": 0.0251, "volume": 21896.0, "close_time": 1771707599999, "quote_volume": 550.8063, "trades": 7, "taker_buy_base": 4739.0, "taker_buy_quote": 119.7603 }, { "timestamp": 1771707600000, "datetime": "2026-02-21T21:00:00", "open": 0.025, "high": 0.0252, "low": 0.025, "close": 0.0252, "volume": 40155.0, "close_time": 1771711199999, "quote_volume": 1010.1567, "trades": 12, "taker_buy_base": 23579.0, "taker_buy_quote": 593.454 }, { "timestamp": 1771711200000, "datetime": "2026-02-21T22:00:00", "open": 0.0252, "high": 0.0252, "low": 0.0252, "close": 0.0252, "volume": 0.0, "close_time": 1771714799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771714800000, "datetime": "2026-02-21T23:00:00", "open": 0.025, "high": 0.0251, "low": 0.025, "close": 0.0251, "volume": 8246.0, "close_time": 1771718399999, "quote_volume": 206.9468, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.0249, "high": 0.0249, "low": 0.0246, "close": 0.0247, "volume": 85225.0, "close_time": 1771721999999, "quote_volume": 2114.5639, "trades": 28, "taker_buy_base": 38400.0, "taker_buy_quote": 954.3836 }, { "timestamp": 1771722000000, "datetime": "2026-02-22T01:00:00", "open": 0.0248, "high": 0.0249, "low": 0.0248, "close": 0.0248, "volume": 46841.0, "close_time": 1771725599999, "quote_volume": 1161.685, "trades": 25, "taker_buy_base": 35541.0, "taker_buy_quote": 881.445 }, { "timestamp": 1771725600000, "datetime": "2026-02-22T02:00:00", "open": 0.0248, "high": 0.0248, "low": 0.0244, "close": 0.0244, "volume": 48520.0, "close_time": 1771729199999, "quote_volume": 1192.496, "trades": 20, "taker_buy_base": 35020.0, "taker_buy_quote": 861.746 }, { "timestamp": 1771729200000, "datetime": "2026-02-22T03:00:00", "open": 0.0244, "high": 0.0244, "low": 0.0243, "close": 0.0244, "volume": 37724.0, "close_time": 1771732799999, "quote_volume": 918.9284, "trades": 17, "taker_buy_base": 21595.0, "taker_buy_quote": 526.648 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 0.0244, "high": 0.0244, "low": 0.0244, "close": 0.0244, "volume": 12169.0, "close_time": 1771736399999, "quote_volume": 296.9236, "trades": 5, "taker_buy_base": 6769.0, "taker_buy_quote": 165.1636 }, { "timestamp": 1771736400000, "datetime": "2026-02-22T05:00:00", "open": 0.0243, "high": 0.0243, "low": 0.0241, "close": 0.0241, "volume": 84730.0, "close_time": 1771739999999, "quote_volume": 2045.372, "trades": 27, "taker_buy_base": 71576.0, "taker_buy_quote": 1726.7752 }, { "timestamp": 1771740000000, "datetime": "2026-02-22T06:00:00", "open": 0.024, "high": 0.0241, "low": 0.024, "close": 0.0241, "volume": 21630.0, "close_time": 1771743599999, "quote_volume": 521.2415, "trades": 8, "taker_buy_base": 17453.0, "taker_buy_quote": 420.6173 }, { "timestamp": 1771743600000, "datetime": "2026-02-22T07:00:00", "open": 0.0241, "high": 0.0242, "low": 0.0241, "close": 0.0242, "volume": 19287.0, "close_time": 1771747199999, "quote_volume": 465.9354, "trades": 6, "taker_buy_base": 5606.0, "taker_buy_quote": 135.3952 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 0.0241, "high": 0.0241, "low": 0.0239, "close": 0.0239, "volume": 48769.0, "close_time": 1771750799999, "quote_volume": 1168.1645, "trades": 15, "taker_buy_base": 12977.0, "taker_buy_quote": 310.1503 }, { "timestamp": 1771750800000, "datetime": "2026-02-22T09:00:00", "open": 0.0238, "high": 0.0239, "low": 0.0237, "close": 0.0239, "volume": 44255.0, "close_time": 1771754399999, "quote_volume": 1054.2455, "trades": 72, "taker_buy_base": 28226.0, "taker_buy_quote": 673.1803 }, { "timestamp": 1771754400000, "datetime": "2026-02-22T10:00:00", "open": 0.024, "high": 0.024, "low": 0.0239, "close": 0.024, "volume": 24697.0, "close_time": 1771757999999, "quote_volume": 592.5121, "trades": 11, "taker_buy_base": 17138.0, "taker_buy_quote": 411.312 }, { "timestamp": 1771758000000, "datetime": "2026-02-22T11:00:00", "open": 0.024, "high": 0.024, "low": 0.0238, "close": 0.0239, "volume": 37723.0, "close_time": 1771761599999, "quote_volume": 902.0904, "trades": 15, "taker_buy_base": 21016.0, "taker_buy_quote": 502.2824 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 0.0237, "high": 0.0237, "low": 0.0236, "close": 0.0237, "volume": 81574.0, "close_time": 1771765199999, "quote_volume": 1931.3346, "trades": 24, "taker_buy_base": 65127.0, "taker_buy_quote": 1541.8354 }, { "timestamp": 1771765200000, "datetime": "2026-02-22T13:00:00", "open": 0.0236, "high": 0.0236, "low": 0.0235, "close": 0.0235, "volume": 93331.0, "close_time": 1771768799999, "quote_volume": 2195.5558, "trades": 32, "taker_buy_base": 42478.0, "taker_buy_quote": 999.1977 }, { "timestamp": 1771768800000, "datetime": "2026-02-22T14:00:00", "open": 0.0236, "high": 0.0236, "low": 0.0234, "close": 0.0234, "volume": 87617.0, "close_time": 1771772399999, "quote_volume": 2059.6497, "trades": 77, "taker_buy_base": 63144.0, "taker_buy_quote": 1484.61 }, { "timestamp": 1771772400000, "datetime": "2026-02-22T15:00:00", "open": 0.0234, "high": 0.0235, "low": 0.0234, "close": 0.0235, "volume": 76351.0, "close_time": 1771775999999, "quote_volume": 1790.4303, "trades": 25, "taker_buy_base": 15493.0, "taker_buy_quote": 362.8062 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 0.0237, "high": 0.0237, "low": 0.0236, "close": 0.0237, "volume": 19139.0, "close_time": 1771779599999, "quote_volume": 453.5648, "trades": 8, "taker_buy_base": 11453.0, "taker_buy_quote": 271.4361 }, { "timestamp": 1771779600000, "datetime": "2026-02-22T17:00:00", "open": 0.0237, "high": 0.0237, "low": 0.0236, "close": 0.0237, "volume": 61361.0, "close_time": 1771783199999, "quote_volume": 1452.4876, "trades": 58, "taker_buy_base": 21350.0, "taker_buy_quote": 505.185 }, { "timestamp": 1771783200000, "datetime": "2026-02-22T18:00:00", "open": 0.0237, "high": 0.0237, "low": 0.0237, "close": 0.0237, "volume": 5400.0, "close_time": 1771786799999, "quote_volume": 127.98, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771786800000, "datetime": "2026-02-22T19:00:00", "open": 0.0236, "high": 0.0236, "low": 0.0236, "close": 0.0236, "volume": 15556.0, "close_time": 1771790399999, "quote_volume": 367.1216, "trades": 5, "taker_buy_base": 15556.0, "taker_buy_quote": 367.1216 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 0.0236, "high": 0.0236, "low": 0.0236, "close": 0.0236, "volume": 3419.0, "close_time": 1771793999999, "quote_volume": 80.6884, "trades": 2, "taker_buy_base": 3419.0, "taker_buy_quote": 80.6884 }, { "timestamp": 1771794000000, "datetime": "2026-02-22T21:00:00", "open": 0.0235, "high": 0.0236, "low": 0.0234, "close": 0.0235, "volume": 26179.0, "close_time": 1771797599999, "quote_volume": 615.3371, "trades": 11, "taker_buy_base": 25771.0, "taker_buy_quote": 605.7899 }, { "timestamp": 1771797600000, "datetime": "2026-02-22T22:00:00", "open": 0.0236, "high": 0.0237, "low": 0.0236, "close": 0.0237, "volume": 63462.0, "close_time": 1771801199999, "quote_volume": 1501.5351, "trades": 16, "taker_buy_base": 52880.0, "taker_buy_quote": 1251.7682 }, { "timestamp": 1771801200000, "datetime": "2026-02-22T23:00:00", "open": 0.0239, "high": 0.0239, "low": 0.0238, "close": 0.0238, "volume": 37354.0, "close_time": 1771804799999, "quote_volume": 890.1821, "trades": 10, "taker_buy_base": 13795.0, "taker_buy_quote": 328.321 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.0238, "high": 0.0238, "low": 0.0236, "close": 0.0237, "volume": 89418.0, "close_time": 1771808399999, "quote_volume": 2120.5998, "trades": 25, "taker_buy_base": 65832.0, "taker_buy_quote": 1561.6566 }, { "timestamp": 1771808400000, "datetime": "2026-02-23T01:00:00", "open": 0.0236, "high": 0.0236, "low": 0.0227, "close": 0.023, "volume": 547982.0, "close_time": 1771811999999, "quote_volume": 12657.0815, "trades": 159, "taker_buy_base": 247800.0, "taker_buy_quote": 5732.9799 }, { "timestamp": 1771812000000, "datetime": "2026-02-23T02:00:00", "open": 0.023, "high": 0.023, "low": 0.0229, "close": 0.0229, "volume": 51744.0, "close_time": 1771815599999, "quote_volume": 1188.5717, "trades": 17, "taker_buy_base": 31215.0, "taker_buy_quote": 717.5907 }, { "timestamp": 1771815600000, "datetime": "2026-02-23T03:00:00", "open": 0.0229, "high": 0.0233, "low": 0.0228, "close": 0.0231, "volume": 160750.0, "close_time": 1771819199999, "quote_volume": 3696.6912, "trades": 51, "taker_buy_base": 76379.0, "taker_buy_quote": 1753.9286 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 0.023, "high": 0.023, "low": 0.0229, "close": 0.0229, "volume": 27682.0, "close_time": 1771822799999, "quote_volume": 636.5835, "trades": 9, "taker_buy_base": 19305.0, "taker_buy_quote": 444.015 }, { "timestamp": 1771822800000, "datetime": "2026-02-23T05:00:00", "open": 0.023, "high": 0.0233, "low": 0.023, "close": 0.0232, "volume": 59860.0, "close_time": 1771826399999, "quote_volume": 1386.4946, "trades": 22, "taker_buy_base": 27836.0, "taker_buy_quote": 644.7743 }, { "timestamp": 1771826400000, "datetime": "2026-02-23T06:00:00", "open": 0.0233, "high": 0.0238, "low": 0.0233, "close": 0.0238, "volume": 54874.0, "close_time": 1771829999999, "quote_volume": 1294.0811, "trades": 20, "taker_buy_base": 7086.0, "taker_buy_quote": 168.2925 }, { "timestamp": 1771830000000, "datetime": "2026-02-23T07:00:00", "open": 0.0238, "high": 0.0239, "low": 0.0237, "close": 0.0237, "volume": 109404.0, "close_time": 1771833599999, "quote_volume": 2600.1417, "trades": 34, "taker_buy_base": 62276.0, "taker_buy_quote": 1480.2745 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 0.0238, "high": 0.0239, "low": 0.0236, "close": 0.0238, "volume": 119093.0, "close_time": 1771837199999, "quote_volume": 2839.1382, "trades": 35, "taker_buy_base": 23873.0, "taker_buy_quote": 568.495 }, { "timestamp": 1771837200000, "datetime": "2026-02-23T09:00:00", "open": 0.0238, "high": 0.0238, "low": 0.0236, "close": 0.0237, "volume": 54974.0, "close_time": 1771840799999, "quote_volume": 1302.1352, "trades": 15, "taker_buy_base": 34252.0, "taker_buy_quote": 810.942 }, { "timestamp": 1771840800000, "datetime": "2026-02-23T10:00:00", "open": 0.0238, "high": 0.0238, "low": 0.0236, "close": 0.0237, "volume": 25919.0, "close_time": 1771844399999, "quote_volume": 613.2409, "trades": 12, "taker_buy_base": 18410.0, "taker_buy_quote": 436.0285 }, { "timestamp": 1771844400000, "datetime": "2026-02-23T11:00:00", "open": 0.0235, "high": 0.0235, "low": 0.0233, "close": 0.0234, "volume": 77313.0, "close_time": 1771847999999, "quote_volume": 1809.748, "trades": 27, "taker_buy_base": 12835.0, "taker_buy_quote": 301.5371 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 0.0231, "high": 0.0233, "low": 0.0231, "close": 0.0232, "volume": 32473.0, "close_time": 1771851599999, "quote_volume": 752.3983, "trades": 11, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771851600000, "datetime": "2026-02-23T13:00:00", "open": 0.023, "high": 0.023, "low": 0.0227, "close": 0.0227, "volume": 56129.0, "close_time": 1771855199999, "quote_volume": 1285.741, "trades": 15, "taker_buy_base": 29427.0, "taker_buy_quote": 675.4038 }, { "timestamp": 1771855200000, "datetime": "2026-02-23T14:00:00", "open": 0.0228, "high": 0.0228, "low": 0.0227, "close": 0.0228, "volume": 96591.0, "close_time": 1771858799999, "quote_volume": 2197.7996, "trades": 23, "taker_buy_base": 44386.0, "taker_buy_quote": 1009.4212 }, { "timestamp": 1771858800000, "datetime": "2026-02-23T15:00:00", "open": 0.0227, "high": 0.0227, "low": 0.0224, "close": 0.0224, "volume": 198493.0, "close_time": 1771862399999, "quote_volume": 4472.2729, "trades": 52, "taker_buy_base": 110033.0, "taker_buy_quote": 2480.7207 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 0.0223, "high": 0.0226, "low": 0.0223, "close": 0.0225, "volume": 75297.0, "close_time": 1771865999999, "quote_volume": 1687.4683, "trades": 24, "taker_buy_base": 59547.0, "taker_buy_quote": 1335.7087 }, { "timestamp": 1771866000000, "datetime": "2026-02-23T17:00:00", "open": 0.0223, "high": 0.0223, "low": 0.022, "close": 0.0222, "volume": 159360.0, "close_time": 1771869599999, "quote_volume": 3531.8464, "trades": 51, "taker_buy_base": 79640.0, "taker_buy_quote": 1765.7638 }, { "timestamp": 1771869600000, "datetime": "2026-02-23T18:00:00", "open": 0.0222, "high": 0.0225, "low": 0.0222, "close": 0.0224, "volume": 119164.0, "close_time": 1771873199999, "quote_volume": 2664.2877, "trades": 47, "taker_buy_base": 56742.0, "taker_buy_quote": 1268.4186 }, { "timestamp": 1771873200000, "datetime": "2026-02-23T19:00:00", "open": 0.0224, "high": 0.0225, "low": 0.0224, "close": 0.0225, "volume": 60419.0, "close_time": 1771876799999, "quote_volume": 1353.7399, "trades": 18, "taker_buy_base": 40019.0, "taker_buy_quote": 896.4256 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 0.0225, "high": 0.0226, "low": 0.0225, "close": 0.0226, "volume": 80232.0, "close_time": 1771880399999, "quote_volume": 1810.7367, "trades": 27, "taker_buy_base": 46344.0, "taker_buy_quote": 1045.2444 }, { "timestamp": 1771880400000, "datetime": "2026-02-23T21:00:00", "open": 0.0228, "high": 0.0229, "low": 0.0227, "close": 0.0229, "volume": 53718.0, "close_time": 1771883999999, "quote_volume": 1222.2132, "trades": 17, "taker_buy_base": 22791.0, "taker_buy_quote": 517.6928 }, { "timestamp": 1771884000000, "datetime": "2026-02-23T22:00:00", "open": 0.023, "high": 0.0232, "low": 0.023, "close": 0.023, "volume": 76305.0, "close_time": 1771887599999, "quote_volume": 1759.7856, "trades": 22, "taker_buy_base": 36610.0, "taker_buy_quote": 846.8006 }, { "timestamp": 1771887600000, "datetime": "2026-02-23T23:00:00", "open": 0.023, "high": 0.023, "low": 0.0228, "close": 0.0228, "volume": 99749.0, "close_time": 1771891199999, "quote_volume": 2293.5402, "trades": 11, "taker_buy_base": 52898.0, "taker_buy_quote": 1216.654 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.0229, "high": 0.0231, "low": 0.0228, "close": 0.023, "volume": 62726.0, "close_time": 1771894799999, "quote_volume": 1438.7368, "trades": 18, "taker_buy_base": 37059.0, "taker_buy_quote": 849.7366 }, { "timestamp": 1771894800000, "datetime": "2026-02-24T01:00:00", "open": 0.0231, "high": 0.0231, "low": 0.0228, "close": 0.0229, "volume": 232739.0, "close_time": 1771898399999, "quote_volume": 5346.2689, "trades": 65, "taker_buy_base": 101691.0, "taker_buy_quote": 2335.4569 }, { "timestamp": 1771898400000, "datetime": "2026-02-24T02:00:00", "open": 0.0228, "high": 0.0228, "low": 0.0225, "close": 0.0225, "volume": 99294.0, "close_time": 1771901999999, "quote_volume": 2246.5686, "trades": 39, "taker_buy_base": 50734.0, "taker_buy_quote": 1145.9158 }, { "timestamp": 1771902000000, "datetime": "2026-02-24T03:00:00", "open": 0.0225, "high": 0.0225, "low": 0.0225, "close": 0.0225, "volume": 42299.0, "close_time": 1771905599999, "quote_volume": 951.7275, "trades": 18, "taker_buy_base": 11731.0, "taker_buy_quote": 263.9475 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 0.0225, "high": 0.0225, "low": 0.0223, "close": 0.0224, "volume": 95201.0, "close_time": 1771909199999, "quote_volume": 2135.7052, "trades": 32, "taker_buy_base": 48875.0, "taker_buy_quote": 1096.4542 }, { "timestamp": 1771909200000, "datetime": "2026-02-24T05:00:00", "open": 0.0225, "high": 0.0225, "low": 0.0221, "close": 0.0222, "volume": 277704.0, "close_time": 1771912799999, "quote_volume": 6148.0964, "trades": 97, "taker_buy_base": 40876.0, "taker_buy_quote": 911.1243 }, { "timestamp": 1771912800000, "datetime": "2026-02-24T06:00:00", "open": 0.0222, "high": 0.0222, "low": 0.0222, "close": 0.0222, "volume": 23778.0, "close_time": 1771916399999, "quote_volume": 527.8716, "trades": 6, "taker_buy_base": 12642.0, "taker_buy_quote": 280.6524 }, { "timestamp": 1771916400000, "datetime": "2026-02-24T07:00:00", "open": 0.0222, "high": 0.0222, "low": 0.0222, "close": 0.0222, "volume": 20126.0, "close_time": 1771919999999, "quote_volume": 446.7972, "trades": 6, "taker_buy_base": 12702.0, "taker_buy_quote": 281.9844 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 0.0221, "high": 0.0223, "low": 0.0221, "close": 0.0223, "volume": 46116.0, "close_time": 1771923599999, "quote_volume": 1025.1711, "trades": 17, "taker_buy_base": 36960.0, "taker_buy_quote": 821.2645 }, { "timestamp": 1771923600000, "datetime": "2026-02-24T09:00:00", "open": 0.0222, "high": 0.0222, "low": 0.0221, "close": 0.0222, "volume": 69632.0, "close_time": 1771927199999, "quote_volume": 1542.7276, "trades": 25, "taker_buy_base": 43648.0, "taker_buy_quote": 966.254 }, { "timestamp": 1771927200000, "datetime": "2026-02-24T10:00:00", "open": 0.0222, "high": 0.0222, "low": 0.0222, "close": 0.0222, "volume": 51124.0, "close_time": 1771930799999, "quote_volume": 1134.9528, "trades": 18, "taker_buy_base": 39988.0, "taker_buy_quote": 887.7336 }, { "timestamp": 1771930800000, "datetime": "2026-02-24T11:00:00", "open": 0.0222, "high": 0.0222, "low": 0.0222, "close": 0.0222, "volume": 0.0, "close_time": 1771934399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 0.0223, "high": 0.0223, "low": 0.0222, "close": 0.0222, "volume": 39609.0, "close_time": 1771937999999, "quote_volume": 881.3869, "trades": 14, "taker_buy_base": 26791.0, "taker_buy_quote": 596.2879 }, { "timestamp": 1771938000000, "datetime": "2026-02-24T13:00:00", "open": 0.0221, "high": 0.0222, "low": 0.022, "close": 0.0222, "volume": 88316.0, "close_time": 1771941599999, "quote_volume": 1956.1086, "trades": 26, "taker_buy_base": 55047.0, "taker_buy_quote": 1217.9902 }, { "timestamp": 1771941600000, "datetime": "2026-02-24T14:00:00", "open": 0.0222, "high": 0.0225, "low": 0.0222, "close": 0.0225, "volume": 46432.0, "close_time": 1771945199999, "quote_volume": 1035.2276, "trades": 21, "taker_buy_base": 37765.0, "taker_buy_quote": 840.545 }, { "timestamp": 1771945200000, "datetime": "2026-02-24T15:00:00", "open": 0.0227, "high": 0.0229, "low": 0.0226, "close": 0.0227, "volume": 36618.0, "close_time": 1771948799999, "quote_volume": 833.5021, "trades": 12, "taker_buy_base": 29917.0, "taker_buy_quote": 681.1465 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 0.0227, "high": 0.0229, "low": 0.0227, "close": 0.0229, "volume": 111000.0, "close_time": 1771952399999, "quote_volume": 2531.5671, "trades": 47, "taker_buy_base": 80673.0, "taker_buy_quote": 1840.7541 }, { "timestamp": 1771952400000, "datetime": "2026-02-24T17:00:00", "open": 0.0229, "high": 0.0229, "low": 0.0228, "close": 0.0229, "volume": 36239.0, "close_time": 1771955999999, "quote_volume": 829.7078, "trades": 16, "taker_buy_base": 19738.0, "taker_buy_quote": 452.0002 }, { "timestamp": 1771956000000, "datetime": "2026-02-24T18:00:00", "open": 0.0229, "high": 0.023, "low": 0.0228, "close": 0.023, "volume": 118421.0, "close_time": 1771959599999, "quote_volume": 2715.7168, "trades": 32, "taker_buy_base": 41388.0, "taker_buy_quote": 948.2116 }, { "timestamp": 1771959600000, "datetime": "2026-02-24T19:00:00", "open": 0.023, "high": 0.023, "low": 0.0229, "close": 0.023, "volume": 26457.0, "close_time": 1771963199999, "quote_volume": 607.621, "trades": 8, "taker_buy_base": 6421.0, "taker_buy_quote": 147.683 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 0.0232, "high": 0.0232, "low": 0.0231, "close": 0.0231, "volume": 2246.0, "close_time": 1771966799999, "quote_volume": 51.9137, "trades": 3, "taker_buy_base": 311.0, "taker_buy_quote": 7.2152 }, { "timestamp": 1771966800000, "datetime": "2026-02-24T21:00:00", "open": 0.0231, "high": 0.0231, "low": 0.0231, "close": 0.0231, "volume": 17873.0, "close_time": 1771970399999, "quote_volume": 412.8663, "trades": 7, "taker_buy_base": 3712.0, "taker_buy_quote": 85.7472 }, { "timestamp": 1771970400000, "datetime": "2026-02-24T22:00:00", "open": 0.0232, "high": 0.0232, "low": 0.0229, "close": 0.023, "volume": 31109.0, "close_time": 1771973999999, "quote_volume": 716.1783, "trades": 10, "taker_buy_base": 14813.0, "taker_buy_quote": 341.4718 }, { "timestamp": 1771974000000, "datetime": "2026-02-24T23:00:00", "open": 0.0229, "high": 0.0229, "low": 0.0229, "close": 0.0229, "volume": 3674.0, "close_time": 1771977599999, "quote_volume": 84.1346, "trades": 2, "taker_buy_base": 3674.0, "taker_buy_quote": 84.1346 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.0228, "high": 0.0228, "low": 0.0227, "close": 0.0228, "volume": 8906.0, "close_time": 1771981199999, "quote_volume": 203.0245, "trades": 5, "taker_buy_base": 2638.0, "taker_buy_quote": 60.1464 }, { "timestamp": 1771981200000, "datetime": "2026-02-25T01:00:00", "open": 0.023, "high": 0.0235, "low": 0.023, "close": 0.0233, "volume": 140605.0, "close_time": 1771984799999, "quote_volume": 3277.3524, "trades": 50, "taker_buy_base": 79178.0, "taker_buy_quote": 1845.9501 }, { "timestamp": 1771984800000, "datetime": "2026-02-25T02:00:00", "open": 0.0233, "high": 0.0234, "low": 0.0233, "close": 0.0233, "volume": 45099.0, "close_time": 1771988399999, "quote_volume": 1054.4729, "trades": 17, "taker_buy_base": 17429.0, "taker_buy_quote": 407.2093 }, { "timestamp": 1771988400000, "datetime": "2026-02-25T03:00:00", "open": 0.0233, "high": 0.0233, "low": 0.0231, "close": 0.0231, "volume": 37103.0, "close_time": 1771991999999, "quote_volume": 857.4014, "trades": 19, "taker_buy_base": 13198.0, "taker_buy_quote": 304.8738 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 0.023, "high": 0.0233, "low": 0.023, "close": 0.0233, "volume": 73060.0, "close_time": 1771995599999, "quote_volume": 1692.6966, "trades": 26, "taker_buy_base": 17913.0, "taker_buy_quote": 413.6689 }, { "timestamp": 1771995600000, "datetime": "2026-02-25T05:00:00", "open": 0.0232, "high": 0.0232, "low": 0.0231, "close": 0.0231, "volume": 22004.0, "close_time": 1771999199999, "quote_volume": 509.0063, "trades": 7, "taker_buy_base": 14580.0, "taker_buy_quote": 337.5119 }, { "timestamp": 1771999200000, "datetime": "2026-02-25T06:00:00", "open": 0.0234, "high": 0.0235, "low": 0.0233, "close": 0.0235, "volume": 52599.0, "close_time": 1772002799999, "quote_volume": 1232.1507, "trades": 15, "taker_buy_base": 11136.0, "taker_buy_quote": 261.3248 }, { "timestamp": 1772002800000, "datetime": "2026-02-25T07:00:00", "open": 0.0235, "high": 0.0237, "low": 0.0235, "close": 0.0237, "volume": 56555.0, "close_time": 1772006399999, "quote_volume": 1336.84, "trades": 18, "taker_buy_base": 30018.0, "taker_buy_quote": 709.4545 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 0.0238, "high": 0.0247, "low": 0.0237, "close": 0.0241, "volume": 648901.0, "close_time": 1772009999999, "quote_volume": 15829.8926, "trades": 177, "taker_buy_base": 305994.0, "taker_buy_quote": 7462.4404 }, { "timestamp": 1772010000000, "datetime": "2026-02-25T09:00:00", "open": 0.0242, "high": 0.0243, "low": 0.0241, "close": 0.0242, "volume": 58415.0, "close_time": 1772013599999, "quote_volume": 1412.766, "trades": 19, "taker_buy_base": 45288.0, "taker_buy_quote": 1095.7133 }, { "timestamp": 1772013600000, "datetime": "2026-02-25T10:00:00", "open": 0.0242, "high": 0.0242, "low": 0.0239, "close": 0.024, "volume": 59276.0, "close_time": 1772017199999, "quote_volume": 1424.5077, "trades": 19, "taker_buy_base": 21158.0, "taker_buy_quote": 509.9962 }, { "timestamp": 1772017200000, "datetime": "2026-02-25T11:00:00", "open": 0.024, "high": 0.0242, "low": 0.0237, "close": 0.0242, "volume": 96112.0, "close_time": 1772020799999, "quote_volume": 2298.7715, "trades": 31, "taker_buy_base": 413.0, "taker_buy_quote": 9.9946 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 0.0241, "high": 0.0241, "low": 0.0239, "close": 0.024, "volume": 76837.0, "close_time": 1772024399999, "quote_volume": 1842.2052, "trades": 16, "taker_buy_base": 43702.0, "taker_buy_quote": 1046.714 }, { "timestamp": 1772024400000, "datetime": "2026-02-25T13:00:00", "open": 0.024, "high": 0.0241, "low": 0.024, "close": 0.024, "volume": 47025.0, "close_time": 1772027999999, "quote_volume": 1132.4961, "trades": 13, "taker_buy_base": 34392.0, "taker_buy_quote": 828.1048 }, { "timestamp": 1772028000000, "datetime": "2026-02-25T14:00:00", "open": 0.024, "high": 0.0242, "low": 0.024, "close": 0.0242, "volume": 110817.0, "close_time": 1772031599999, "quote_volume": 2671.012, "trades": 29, "taker_buy_base": 62504.0, "taker_buy_quote": 1506.2516 }, { "timestamp": 1772031600000, "datetime": "2026-02-25T15:00:00", "open": 0.0243, "high": 0.0245, "low": 0.0242, "close": 0.0244, "volume": 209409.0, "close_time": 1772035199999, "quote_volume": 5083.1389, "trades": 40, "taker_buy_base": 120133.0, "taker_buy_quote": 2915.0822 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 0.0244, "high": 0.0244, "low": 0.0243, "close": 0.0243, "volume": 73181.0, "close_time": 1772038799999, "quote_volume": 1782.0541, "trades": 19, "taker_buy_base": 46759.0, "taker_buy_quote": 1137.7285 }, { "timestamp": 1772038800000, "datetime": "2026-02-25T17:00:00", "open": 0.0244, "high": 0.0246, "low": 0.0244, "close": 0.0245, "volume": 277450.0, "close_time": 1772042399999, "quote_volume": 6791.6531, "trades": 68, "taker_buy_base": 193063.0, "taker_buy_quote": 4725.5264 }, { "timestamp": 1772042400000, "datetime": "2026-02-25T18:00:00", "open": 0.0245, "high": 0.0248, "low": 0.0245, "close": 0.0247, "volume": 48678.0, "close_time": 1772045999999, "quote_volume": 1203.4053, "trades": 19, "taker_buy_base": 29472.0, "taker_buy_quote": 728.9446 }, { "timestamp": 1772046000000, "datetime": "2026-02-25T19:00:00", "open": 0.0246, "high": 0.025, "low": 0.0246, "close": 0.0249, "volume": 54909.0, "close_time": 1772049599999, "quote_volume": 1362.0806, "trades": 24, "taker_buy_base": 26119.0, "taker_buy_quote": 648.4343 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 0.025, "high": 0.0251, "low": 0.0249, "close": 0.025, "volume": 79788.0, "close_time": 1772053199999, "quote_volume": 1995.8136, "trades": 25, "taker_buy_base": 28170.0, "taker_buy_quote": 704.429 }, { "timestamp": 1772053200000, "datetime": "2026-02-25T21:00:00", "open": 0.025, "high": 0.0252, "low": 0.0249, "close": 0.0251, "volume": 175427.0, "close_time": 1772056799999, "quote_volume": 4396.5605, "trades": 55, "taker_buy_base": 62508.0, "taker_buy_quote": 1563.2447 }, { "timestamp": 1772056800000, "datetime": "2026-02-25T22:00:00", "open": 0.0251, "high": 0.0251, "low": 0.0244, "close": 0.0247, "volume": 65992.0, "close_time": 1772060399999, "quote_volume": 1641.5992, "trades": 38, "taker_buy_base": 36965.0, "taker_buy_quote": 919.6446 }, { "timestamp": 1772060400000, "datetime": "2026-02-25T23:00:00", "open": 0.0246, "high": 0.0246, "low": 0.024, "close": 0.0241, "volume": 100156.0, "close_time": 1772063999999, "quote_volume": 2419.4207, "trades": 34, "taker_buy_base": 26301.0, "taker_buy_quote": 633.4154 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.0241, "high": 0.0242, "low": 0.024, "close": 0.024, "volume": 209403.0, "close_time": 1772067599999, "quote_volume": 5054.6459, "trades": 60, "taker_buy_base": 93067.0, "taker_buy_quote": 2245.0445 }, { "timestamp": 1772067600000, "datetime": "2026-02-26T01:00:00", "open": 0.0241, "high": 0.0242, "low": 0.0241, "close": 0.0241, "volume": 65929.0, "close_time": 1772071199999, "quote_volume": 1591.0579, "trades": 25, "taker_buy_base": 22312.0, "taker_buy_quote": 538.4278 }, { "timestamp": 1772071200000, "datetime": "2026-02-26T02:00:00", "open": 0.024, "high": 0.0241, "low": 0.0238, "close": 0.0241, "volume": 58146.0, "close_time": 1772074799999, "quote_volume": 1396.7975, "trades": 18, "taker_buy_base": 33371.0, "taker_buy_quote": 801.6131 }, { "timestamp": 1772074800000, "datetime": "2026-02-26T03:00:00", "open": 0.0242, "high": 0.0242, "low": 0.0241, "close": 0.0241, "volume": 49377.0, "close_time": 1772078399999, "quote_volume": 1190.8409, "trades": 21, "taker_buy_base": 40524.0, "taker_buy_quote": 977.1293 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 0.0241, "high": 0.0242, "low": 0.024, "close": 0.0242, "volume": 73495.0, "close_time": 1772081999999, "quote_volume": 1775.3452, "trades": 25, "taker_buy_base": 45912.0, "taker_buy_quote": 1108.4992 }, { "timestamp": 1772082000000, "datetime": "2026-02-26T05:00:00", "open": 0.0241, "high": 0.0241, "low": 0.0238, "close": 0.024, "volume": 76483.0, "close_time": 1772085599999, "quote_volume": 1835.1135, "trades": 25, "taker_buy_base": 55631.0, "taker_buy_quote": 1335.144 }, { "timestamp": 1772085600000, "datetime": "2026-02-26T06:00:00", "open": 0.0241, "high": 0.0241, "low": 0.0239, "close": 0.0239, "volume": 35476.0, "close_time": 1772089199999, "quote_volume": 853.5149, "trades": 16, "taker_buy_base": 10629.0, "taker_buy_quote": 255.4503 }, { "timestamp": 1772089200000, "datetime": "2026-02-26T07:00:00", "open": 0.024, "high": 0.024, "low": 0.0238, "close": 0.0238, "volume": 87489.0, "close_time": 1772092799999, "quote_volume": 2091.6644, "trades": 39, "taker_buy_base": 39946.0, "taker_buy_quote": 955.4255 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 0.024, "high": 0.024, "low": 0.0239, "close": 0.0239, "volume": 23821.0, "close_time": 1772096399999, "quote_volume": 571.3022, "trades": 8, "taker_buy_base": 16260.0, "taker_buy_quote": 389.8857 }, { "timestamp": 1772096400000, "datetime": "2026-02-26T09:00:00", "open": 0.0239, "high": 0.0243, "low": 0.0239, "close": 0.0242, "volume": 74683.0, "close_time": 1772099999999, "quote_volume": 1804.1125, "trades": 33, "taker_buy_base": 68346.0, "taker_buy_quote": 1650.7571 }, { "timestamp": 1772100000000, "datetime": "2026-02-26T10:00:00", "open": 0.0241, "high": 0.0241, "low": 0.0237, "close": 0.0237, "volume": 91344.0, "close_time": 1772103599999, "quote_volume": 2179.1071, "trades": 39, "taker_buy_base": 57415.0, "taker_buy_quote": 1368.8253 }, { "timestamp": 1772103600000, "datetime": "2026-02-26T11:00:00", "open": 0.0237, "high": 0.0237, "low": 0.0237, "close": 0.0237, "volume": 10564.0, "close_time": 1772107199999, "quote_volume": 250.3668, "trades": 5, "taker_buy_base": 8027.0, "taker_buy_quote": 190.2399 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 0.0238, "high": 0.0239, "low": 0.0237, "close": 0.0239, "volume": 32213.0, "close_time": 1772110799999, "quote_volume": 766.5846, "trades": 11, "taker_buy_base": 10281.0, "taker_buy_quote": 244.6878 }, { "timestamp": 1772110800000, "datetime": "2026-02-26T13:00:00", "open": 0.0239, "high": 0.0239, "low": 0.0239, "close": 0.0239, "volume": 37380.0, "close_time": 1772114399999, "quote_volume": 893.382, "trades": 10, "taker_buy_base": 26101.0, "taker_buy_quote": 623.8139 }, { "timestamp": 1772114400000, "datetime": "2026-02-26T14:00:00", "open": 0.0239, "high": 0.0239, "low": 0.0237, "close": 0.0238, "volume": 141127.0, "close_time": 1772117999999, "quote_volume": 3353.1215, "trades": 57, "taker_buy_base": 74180.0, "taker_buy_quote": 1762.7725 }, { "timestamp": 1772118000000, "datetime": "2026-02-26T15:00:00", "open": 0.0238, "high": 0.0238, "low": 0.0236, "close": 0.0237, "volume": 125427.0, "close_time": 1772121599999, "quote_volume": 2977.4712, "trades": 64, "taker_buy_base": 31775.0, "taker_buy_quote": 753.8319 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 0.0236, "high": 0.0236, "low": 0.0232, "close": 0.0232, "volume": 219428.0, "close_time": 1772125199999, "quote_volume": 5125.8951, "trades": 96, "taker_buy_base": 117393.0, "taker_buy_quote": 2736.1936 }, { "timestamp": 1772125200000, "datetime": "2026-02-26T17:00:00", "open": 0.0232, "high": 0.0234, "low": 0.0232, "close": 0.0233, "volume": 77220.0, "close_time": 1772128799999, "quote_volume": 1800.4099, "trades": 24, "taker_buy_base": 51836.0, "taker_buy_quote": 1208.7035 }, { "timestamp": 1772128800000, "datetime": "2026-02-26T18:00:00", "open": 0.0234, "high": 0.0236, "low": 0.0233, "close": 0.0236, "volume": 69477.0, "close_time": 1772132399999, "quote_volume": 1628.626, "trades": 25, "taker_buy_base": 38687.0, "taker_buy_quote": 905.5148 }, { "timestamp": 1772132400000, "datetime": "2026-02-26T19:00:00", "open": 0.0237, "high": 0.0239, "low": 0.0237, "close": 0.0239, "volume": 74315.0, "close_time": 1772135999999, "quote_volume": 1771.4912, "trades": 23, "taker_buy_base": 39236.0, "taker_buy_quote": 934.0716 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 0.0239, "high": 0.0239, "low": 0.0237, "close": 0.0238, "volume": 21334.0, "close_time": 1772139599999, "quote_volume": 507.7765, "trades": 50, "taker_buy_base": 12982.0, "taker_buy_quote": 309.8341 }, { "timestamp": 1772139600000, "datetime": "2026-02-26T21:00:00", "open": 0.0238, "high": 0.0239, "low": 0.0238, "close": 0.0238, "volume": 7114.0, "close_time": 1772143199999, "quote_volume": 169.6356, "trades": 4, "taker_buy_base": 6767.0, "taker_buy_quote": 161.377 }, { "timestamp": 1772143200000, "datetime": "2026-02-26T22:00:00", "open": 0.0238, "high": 0.0238, "low": 0.0238, "close": 0.0238, "volume": 0.0, "close_time": 1772146799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772146800000, "datetime": "2026-02-26T23:00:00", "open": 0.0238, "high": 0.0238, "low": 0.0238, "close": 0.0238, "volume": 4921.0, "close_time": 1772150399999, "quote_volume": 117.1198, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.0239, "high": 0.0245, "low": 0.0239, "close": 0.0245, "volume": 65838.0, "close_time": 1772153999999, "quote_volume": 1595.6262, "trades": 24, "taker_buy_base": 47188.0, "taker_buy_quote": 1143.9994 }, { "timestamp": 1772154000000, "datetime": "2026-02-27T01:00:00", "open": 0.0245, "high": 0.0246, "low": 0.0242, "close": 0.0243, "volume": 104352.0, "close_time": 1772157599999, "quote_volume": 2544.81, "trades": 46, "taker_buy_base": 50676.0, "taker_buy_quote": 1234.7241 }, { "timestamp": 1772157600000, "datetime": "2026-02-27T02:00:00", "open": 0.0243, "high": 0.025, "low": 0.0243, "close": 0.0245, "volume": 93242.0, "close_time": 1772161199999, "quote_volume": 2288.5868, "trades": 34, "taker_buy_base": 37582.0, "taker_buy_quote": 920.8153 }, { "timestamp": 1772161200000, "datetime": "2026-02-27T03:00:00", "open": 0.0246, "high": 0.0253, "low": 0.0246, "close": 0.0252, "volume": 194523.0, "close_time": 1772164799999, "quote_volume": 4861.007, "trades": 71, "taker_buy_base": 88683.0, "taker_buy_quote": 2213.2288 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 0.0252, "high": 0.0257, "low": 0.025, "close": 0.0257, "volume": 302475.0, "close_time": 1772168399999, "quote_volume": 7666.0354, "trades": 90, "taker_buy_base": 121010.0, "taker_buy_quote": 3066.6284 }, { "timestamp": 1772168400000, "datetime": "2026-02-27T05:00:00", "open": 0.0259, "high": 0.0259, "low": 0.0254, "close": 0.0258, "volume": 192913.0, "close_time": 1772171999999, "quote_volume": 4959.9414, "trades": 78, "taker_buy_base": 88868.0, "taker_buy_quote": 2281.0973 }, { "timestamp": 1772172000000, "datetime": "2026-02-27T06:00:00", "open": 0.0259, "high": 0.027, "low": 0.0258, "close": 0.0266, "volume": 444166.0, "close_time": 1772175599999, "quote_volume": 11700.8926, "trades": 157, "taker_buy_base": 290864.0, "taker_buy_quote": 7687.5538 }, { "timestamp": 1772175600000, "datetime": "2026-02-27T07:00:00", "open": 0.0268, "high": 0.0301, "low": 0.0247, "close": 0.0251, "volume": 1477717.0, "close_time": 1772179199999, "quote_volume": 38973.0838, "trades": 618, "taker_buy_base": 736853.0, "taker_buy_quote": 19679.3408 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 0.0251, "high": 0.0253, "low": 0.0249, "close": 0.025, "volume": 237322.0, "close_time": 1772182799999, "quote_volume": 5953.933, "trades": 41, "taker_buy_base": 173484.0, "taker_buy_quote": 4351.5577 }, { "timestamp": 1772182800000, "datetime": "2026-02-27T09:00:00", "open": 0.0252, "high": 0.0253, "low": 0.025, "close": 0.0251, "volume": 109218.0, "close_time": 1772186399999, "quote_volume": 2750.9002, "trades": 14, "taker_buy_base": 56285.0, "taker_buy_quote": 1416.885 }, { "timestamp": 1772186400000, "datetime": "2026-02-27T10:00:00", "open": 0.0252, "high": 0.0252, "low": 0.0248, "close": 0.0249, "volume": 306961.0, "close_time": 1772189999999, "quote_volume": 7675.1761, "trades": 65, "taker_buy_base": 158456.0, "taker_buy_quote": 3956.6068 }, { "timestamp": 1772190000000, "datetime": "2026-02-27T11:00:00", "open": 0.0247, "high": 0.0249, "low": 0.0243, "close": 0.0247, "volume": 665879.0, "close_time": 1772193599999, "quote_volume": 16361.5911, "trades": 86, "taker_buy_base": 250174.0, "taker_buy_quote": 6175.0825 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 0.0246, "high": 0.0246, "low": 0.0243, "close": 0.0243, "volume": 225142.0, "close_time": 1772197199999, "quote_volume": 5518.3903, "trades": 50, "taker_buy_base": 108681.0, "taker_buy_quote": 2663.7204 }, { "timestamp": 1772197200000, "datetime": "2026-02-27T13:00:00", "open": 0.0243, "high": 0.0243, "low": 0.0239, "close": 0.0241, "volume": 296754.0, "close_time": 1772200799999, "quote_volume": 7156.9114, "trades": 124, "taker_buy_base": 146451.0, "taker_buy_quote": 3525.687 }, { "timestamp": 1772200800000, "datetime": "2026-02-27T14:00:00", "open": 0.0241, "high": 0.0241, "low": 0.0239, "close": 0.0239, "volume": 152314.0, "close_time": 1772204399999, "quote_volume": 3647.5083, "trades": 53, "taker_buy_base": 73539.0, "taker_buy_quote": 1760.8165 }, { "timestamp": 1772204400000, "datetime": "2026-02-27T15:00:00", "open": 0.0239, "high": 0.024, "low": 0.0238, "close": 0.024, "volume": 128877.0, "close_time": 1772207999999, "quote_volume": 3081.5568, "trades": 40, "taker_buy_base": 74955.0, "taker_buy_quote": 1792.8188 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 0.0239, "high": 0.024, "low": 0.0237, "close": 0.0237, "volume": 121109.0, "close_time": 1772211599999, "quote_volume": 2888.742, "trades": 50, "taker_buy_base": 78604.0, "taker_buy_quote": 1874.5091 }, { "timestamp": 1772211600000, "datetime": "2026-02-27T17:00:00", "open": 0.0236, "high": 0.0238, "low": 0.0235, "close": 0.0238, "volume": 57900.0, "close_time": 1772215199999, "quote_volume": 1368.1648, "trades": 19, "taker_buy_base": 26997.0, "taker_buy_quote": 637.9879 }, { "timestamp": 1772215200000, "datetime": "2026-02-27T18:00:00", "open": 0.0238, "high": 0.0238, "low": 0.0238, "close": 0.0238, "volume": 57969.0, "close_time": 1772218799999, "quote_volume": 1379.6622, "trades": 16, "taker_buy_base": 26278.0, "taker_buy_quote": 625.4164 }, { "timestamp": 1772218800000, "datetime": "2026-02-27T19:00:00", "open": 0.0237, "high": 0.0237, "low": 0.0236, "close": 0.0236, "volume": 49118.0, "close_time": 1772222399999, "quote_volume": 1162.4917, "trades": 19, "taker_buy_base": 24119.0, "taker_buy_quote": 570.9799 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 0.0237, "high": 0.0237, "low": 0.0236, "close": 0.0236, "volume": 14247.0, "close_time": 1772225999999, "quote_volume": 336.8394, "trades": 6, "taker_buy_base": 11688.0, "taker_buy_quote": 276.1911 }, { "timestamp": 1772226000000, "datetime": "2026-02-27T21:00:00", "open": 0.0235, "high": 0.0235, "low": 0.0233, "close": 0.0233, "volume": 16614.0, "close_time": 1772229599999, "quote_volume": 387.7906, "trades": 7, "taker_buy_base": 9983.0, "taker_buy_quote": 232.9582 }, { "timestamp": 1772229600000, "datetime": "2026-02-27T22:00:00", "open": 0.0233, "high": 0.0233, "low": 0.0233, "close": 0.0233, "volume": 0.0, "close_time": 1772233199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772233200000, "datetime": "2026-02-27T23:00:00", "open": 0.0234, "high": 0.0234, "low": 0.0234, "close": 0.0234, "volume": 3204.0, "close_time": 1772236799999, "quote_volume": 74.9736, "trades": 3, "taker_buy_base": 3204.0, "taker_buy_quote": 74.9736 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.0235, "high": 0.0236, "low": 0.0234, "close": 0.0235, "volume": 46551.0, "close_time": 1772240399999, "quote_volume": 1091.7181, "trades": 29, "taker_buy_base": 36023.0, "taker_buy_quote": 844.8421 }, { "timestamp": 1772240400000, "datetime": "2026-02-28T01:00:00", "open": 0.0235, "high": 0.0235, "low": 0.0234, "close": 0.0234, "volume": 90364.0, "close_time": 1772243999999, "quote_volume": 2120.2257, "trades": 66, "taker_buy_base": 22173.0, "taker_buy_quote": 519.5232 }, { "timestamp": 1772244000000, "datetime": "2026-02-28T02:00:00", "open": 0.0234, "high": 0.0234, "low": 0.0233, "close": 0.0234, "volume": 47390.0, "close_time": 1772247599999, "quote_volume": 1108.8719, "trades": 51, "taker_buy_base": 4069.0, "taker_buy_quote": 95.2146 }, { "timestamp": 1772247600000, "datetime": "2026-02-28T03:00:00", "open": 0.0234, "high": 0.0234, "low": 0.0231, "close": 0.0231, "volume": 52569.0, "close_time": 1772251199999, "quote_volume": 1221.868, "trades": 26, "taker_buy_base": 29378.0, "taker_buy_quote": 683.2052 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 0.0231, "high": 0.0232, "low": 0.023, "close": 0.023, "volume": 62191.0, "close_time": 1772254799999, "quote_volume": 1439.0993, "trades": 20, "taker_buy_base": 41751.0, "taker_buy_quote": 967.3582 }, { "timestamp": 1772254800000, "datetime": "2026-02-28T05:00:00", "open": 0.023, "high": 0.023, "low": 0.0226, "close": 0.0227, "volume": 448611.0, "close_time": 1772258399999, "quote_volume": 10226.5395, "trades": 70, "taker_buy_base": 48095.0, "taker_buy_quote": 1095.8987 }, { "timestamp": 1772258400000, "datetime": "2026-02-28T06:00:00", "open": 0.0226, "high": 0.0227, "low": 0.0212, "close": 0.0215, "volume": 813467.0, "close_time": 1772261999999, "quote_volume": 17927.3115, "trades": 272, "taker_buy_base": 484496.0, "taker_buy_quote": 10685.0777 }, { "timestamp": 1772262000000, "datetime": "2026-02-28T07:00:00", "open": 0.0214, "high": 0.0222, "low": 0.021, "close": 0.022, "volume": 838302.0, "close_time": 1772265599999, "quote_volume": 18124.4971, "trades": 156, "taker_buy_base": 323878.0, "taker_buy_quote": 7019.5866 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 0.0219, "high": 0.0221, "low": 0.0216, "close": 0.0217, "volume": 299455.0, "close_time": 1772269199999, "quote_volume": 6542.0087, "trades": 82, "taker_buy_base": 204401.0, "taker_buy_quote": 4473.8503 }, { "timestamp": 1772269200000, "datetime": "2026-02-28T09:00:00", "open": 0.0217, "high": 0.0218, "low": 0.0216, "close": 0.0217, "volume": 226781.0, "close_time": 1772272799999, "quote_volume": 4928.4802, "trades": 59, "taker_buy_base": 123740.0, "taker_buy_quote": 2689.0167 }, { "timestamp": 1772272800000, "datetime": "2026-02-28T10:00:00", "open": 0.0217, "high": 0.0219, "low": 0.0216, "close": 0.0216, "volume": 171568.0, "close_time": 1772276399999, "quote_volume": 3722.4455, "trades": 55, "taker_buy_base": 111633.0, "taker_buy_quote": 2422.8523 }, { "timestamp": 1772276400000, "datetime": "2026-02-28T11:00:00", "open": 0.0217, "high": 0.0218, "low": 0.0216, "close": 0.0216, "volume": 118692.0, "close_time": 1772279999999, "quote_volume": 2573.8974, "trades": 48, "taker_buy_base": 85576.0, "taker_buy_quote": 1856.172 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 0.0216, "high": 0.0216, "low": 0.0216, "close": 0.0216, "volume": 20777.0, "close_time": 1772283599999, "quote_volume": 448.7832, "trades": 6, "taker_buy_base": 20777.0, "taker_buy_quote": 448.7832 }, { "timestamp": 1772283600000, "datetime": "2026-02-28T13:00:00", "open": 0.0216, "high": 0.022, "low": 0.0215, "close": 0.022, "volume": 279701.0, "close_time": 1772287199999, "quote_volume": 6100.6807, "trades": 78, "taker_buy_base": 178653.0, "taker_buy_quote": 3897.4737 }, { "timestamp": 1772287200000, "datetime": "2026-02-28T14:00:00", "open": 0.0221, "high": 0.0221, "low": 0.0218, "close": 0.0218, "volume": 133481.0, "close_time": 1772290799999, "quote_volume": 2939.9419, "trades": 53, "taker_buy_base": 62139.0, "taker_buy_quote": 1366.9969 }, { "timestamp": 1772290800000, "datetime": "2026-02-28T15:00:00", "open": 0.0217, "high": 0.0218, "low": 0.0217, "close": 0.0218, "volume": 55218.0, "close_time": 1772294399999, "quote_volume": 1199.9784, "trades": 20, "taker_buy_base": 27678.0, "taker_buy_quote": 601.2939 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 0.0217, "high": 0.0217, "low": 0.0215, "close": 0.0216, "volume": 116216.0, "close_time": 1772297999999, "quote_volume": 2512.2542, "trades": 39, "taker_buy_base": 55810.0, "taker_buy_quote": 1206.2582 }, { "timestamp": 1772298000000, "datetime": "2026-02-28T17:00:00", "open": 0.0216, "high": 0.0218, "low": 0.0215, "close": 0.0218, "volume": 178150.0, "close_time": 1772301599999, "quote_volume": 3841.9172, "trades": 44, "taker_buy_base": 83686.0, "taker_buy_quote": 1806.7993 }, { "timestamp": 1772301600000, "datetime": "2026-02-28T18:00:00", "open": 0.0218, "high": 0.0222, "low": 0.0218, "close": 0.0222, "volume": 102033.0, "close_time": 1772305199999, "quote_volume": 2241.5978, "trades": 31, "taker_buy_base": 52769.0, "taker_buy_quote": 1155.7637 }, { "timestamp": 1772305200000, "datetime": "2026-02-28T19:00:00", "open": 0.0221, "high": 0.0225, "low": 0.0221, "close": 0.0224, "volume": 143528.0, "close_time": 1772308799999, "quote_volume": 3198.7802, "trades": 49, "taker_buy_base": 88585.0, "taker_buy_quote": 1974.6437 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 0.0225, "high": 0.023, "low": 0.0225, "close": 0.023, "volume": 196668.0, "close_time": 1772312399999, "quote_volume": 4476.1981, "trades": 64, "taker_buy_base": 131731.0, "taker_buy_quote": 2995.1903 }, { "timestamp": 1772312400000, "datetime": "2026-02-28T21:00:00", "open": 0.023, "high": 0.023, "low": 0.0227, "close": 0.0229, "volume": 179037.0, "close_time": 1772315999999, "quote_volume": 4088.465, "trades": 47, "taker_buy_base": 55588.0, "taker_buy_quote": 1268.7997 }, { "timestamp": 1772316000000, "datetime": "2026-02-28T22:00:00", "open": 0.0229, "high": 0.0232, "low": 0.0229, "close": 0.0232, "volume": 96301.0, "close_time": 1772319599999, "quote_volume": 2224.4972, "trades": 36, "taker_buy_base": 19527.0, "taker_buy_quote": 450.6236 }, { "timestamp": 1772319600000, "datetime": "2026-02-28T23:00:00", "open": 0.0233, "high": 0.0233, "low": 0.0233, "close": 0.0233, "volume": 8142.0, "close_time": 1772323199999, "quote_volume": 189.7086, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.0231, "high": 0.0231, "low": 0.0231, "close": 0.0231, "volume": 115987.0, "close_time": 1772326799999, "quote_volume": 2679.2997, "trades": 8, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772326800000, "datetime": "2026-03-01T01:00:00", "open": 0.0231, "high": 0.0235, "low": 0.0229, "close": 0.0234, "volume": 252843.0, "close_time": 1772330399999, "quote_volume": 5857.2075, "trades": 64, "taker_buy_base": 171795.0, "taker_buy_quote": 3970.4221 }, { "timestamp": 1772330400000, "datetime": "2026-03-01T02:00:00", "open": 0.0234, "high": 0.0237, "low": 0.0234, "close": 0.0236, "volume": 202637.0, "close_time": 1772333999999, "quote_volume": 4779.6058, "trades": 53, "taker_buy_base": 50924.0, "taker_buy_quote": 1202.2888 }, { "timestamp": 1772334000000, "datetime": "2026-03-01T03:00:00", "open": 0.0234, "high": 0.0234, "low": 0.0233, "close": 0.0233, "volume": 46691.0, "close_time": 1772337599999, "quote_volume": 1091.5191, "trades": 15, "taker_buy_base": 12883.0, "taker_buy_quote": 300.6879 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 0.0234, "high": 0.0234, "low": 0.0231, "close": 0.0233, "volume": 35963.0, "close_time": 1772341199999, "quote_volume": 836.0655, "trades": 13, "taker_buy_base": 16393.0, "taker_buy_quote": 380.8316 }, { "timestamp": 1772341200000, "datetime": "2026-03-01T05:00:00", "open": 0.0234, "high": 0.0236, "low": 0.0234, "close": 0.0235, "volume": 58931.0, "close_time": 1772344799999, "quote_volume": 1382.7187, "trades": 17, "taker_buy_base": 27869.0, "taker_buy_quote": 654.443 }, { "timestamp": 1772344800000, "datetime": "2026-03-01T06:00:00", "open": 0.0234, "high": 0.0234, "low": 0.0232, "close": 0.0232, "volume": 49624.0, "close_time": 1772348399999, "quote_volume": 1156.542, "trades": 21, "taker_buy_base": 22176.0, "taker_buy_quote": 517.5536 }, { "timestamp": 1772348400000, "datetime": "2026-03-01T07:00:00", "open": 0.0232, "high": 0.0232, "low": 0.0232, "close": 0.0232, "volume": 42183.0, "close_time": 1772351999999, "quote_volume": 978.6456, "trades": 15, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 0.0233, "high": 0.0233, "low": 0.0228, "close": 0.0228, "volume": 91167.0, "close_time": 1772355599999, "quote_volume": 2097.8988, "trades": 36, "taker_buy_base": 39905.0, "taker_buy_quote": 919.2133 }, { "timestamp": 1772355600000, "datetime": "2026-03-01T09:00:00", "open": 0.0228, "high": 0.0229, "low": 0.0227, "close": 0.0227, "volume": 15524.0, "close_time": 1772359199999, "quote_volume": 353.9472, "trades": 4, "taker_buy_base": 3881.0, "taker_buy_quote": 88.4868 }, { "timestamp": 1772359200000, "datetime": "2026-03-01T10:00:00", "open": 0.0227, "high": 0.0228, "low": 0.0227, "close": 0.0228, "volume": 41166.0, "close_time": 1772362799999, "quote_volume": 935.8371, "trades": 10, "taker_buy_base": 2650.0, "taker_buy_quote": 60.42 }, { "timestamp": 1772362800000, "datetime": "2026-03-01T11:00:00", "open": 0.0228, "high": 0.0228, "low": 0.0226, "close": 0.0226, "volume": 12813.0, "close_time": 1772366399999, "quote_volume": 290.8589, "trades": 5, "taker_buy_base": 4485.0, "taker_buy_quote": 101.8699 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 0.0226, "high": 0.0226, "low": 0.0225, "close": 0.0225, "volume": 34978.0, "close_time": 1772369999999, "quote_volume": 789.7266, "trades": 7, "taker_buy_base": 3881.0, "taker_buy_quote": 87.7106 }, { "timestamp": 1772370000000, "datetime": "2026-03-01T13:00:00", "open": 0.0224, "high": 0.0228, "low": 0.0223, "close": 0.0227, "volume": 226929.0, "close_time": 1772373599999, "quote_volume": 5128.444, "trades": 114, "taker_buy_base": 140773.0, "taker_buy_quote": 3181.8507 }, { "timestamp": 1772373600000, "datetime": "2026-03-01T14:00:00", "open": 0.0227, "high": 0.0229, "low": 0.0225, "close": 0.0225, "volume": 75082.0, "close_time": 1772377199999, "quote_volume": 1705.1252, "trades": 49, "taker_buy_base": 37301.0, "taker_buy_quote": 847.3781 }, { "timestamp": 1772377200000, "datetime": "2026-03-01T15:00:00", "open": 0.0225, "high": 0.0225, "low": 0.0223, "close": 0.0223, "volume": 82579.0, "close_time": 1772380799999, "quote_volume": 1849.6547, "trades": 30, "taker_buy_base": 35937.0, "taker_buy_quote": 805.2384 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 0.0222, "high": 0.0223, "low": 0.0218, "close": 0.0219, "volume": 130325.0, "close_time": 1772384399999, "quote_volume": 2874.7825, "trades": 37, "taker_buy_base": 86128.0, "taker_buy_quote": 1900.7282 }, { "timestamp": 1772384400000, "datetime": "2026-03-01T17:00:00", "open": 0.0219, "high": 0.0219, "low": 0.0217, "close": 0.0218, "volume": 87722.0, "close_time": 1772387999999, "quote_volume": 1910.4114, "trades": 21, "taker_buy_base": 45154.0, "taker_buy_quote": 984.3572 }, { "timestamp": 1772388000000, "datetime": "2026-03-01T18:00:00", "open": 0.0217, "high": 0.0219, "low": 0.0217, "close": 0.0218, "volume": 83052.0, "close_time": 1772391599999, "quote_volume": 1810.9533, "trades": 30, "taker_buy_base": 41136.0, "taker_buy_quote": 896.9927 }, { "timestamp": 1772391600000, "datetime": "2026-03-01T19:00:00", "open": 0.0217, "high": 0.0217, "low": 0.0215, "close": 0.0216, "volume": 89837.0, "close_time": 1772395199999, "quote_volume": 1936.9684, "trades": 30, "taker_buy_base": 40587.0, "taker_buy_quote": 874.6164 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 0.0215, "high": 0.0215, "low": 0.0212, "close": 0.0213, "volume": 146037.0, "close_time": 1772398799999, "quote_volume": 3120.2607, "trades": 78, "taker_buy_base": 58640.0, "taker_buy_quote": 1252.3464 }, { "timestamp": 1772398800000, "datetime": "2026-03-01T21:00:00", "open": 0.0214, "high": 0.0216, "low": 0.0214, "close": 0.0216, "volume": 53487.0, "close_time": 1772402399999, "quote_volume": 1149.2193, "trades": 17, "taker_buy_base": 27403.0, "taker_buy_quote": 588.7764 }, { "timestamp": 1772402400000, "datetime": "2026-03-01T22:00:00", "open": 0.0216, "high": 0.0219, "low": 0.0216, "close": 0.0217, "volume": 139874.0, "close_time": 1772405999999, "quote_volume": 3037.0981, "trades": 40, "taker_buy_base": 94121.0, "taker_buy_quote": 2042.9504 }, { "timestamp": 1772406000000, "datetime": "2026-03-01T23:00:00", "open": 0.0217, "high": 0.0217, "low": 0.0217, "close": 0.0217, "volume": 7424.0, "close_time": 1772409599999, "quote_volume": 161.1008, "trades": 2, "taker_buy_base": 7424.0, "taker_buy_quote": 161.1008 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.022, "high": 0.0223, "low": 0.022, "close": 0.0223, "volume": 71344.0, "close_time": 1772413199999, "quote_volume": 1575.842, "trades": 18, "taker_buy_base": 42279.0, "taker_buy_quote": 931.5947 }, { "timestamp": 1772413200000, "datetime": "2026-03-02T01:00:00", "open": 0.0223, "high": 0.0224, "low": 0.0223, "close": 0.0223, "volume": 38814.0, "close_time": 1772416799999, "quote_volume": 866.2946, "trades": 17, "taker_buy_base": 13858.0, "taker_buy_quote": 309.7758 }, { "timestamp": 1772416800000, "datetime": "2026-03-02T02:00:00", "open": 0.0222, "high": 0.0223, "low": 0.0221, "close": 0.0223, "volume": 65914.0, "close_time": 1772420399999, "quote_volume": 1466.4764, "trades": 27, "taker_buy_base": 40140.0, "taker_buy_quote": 893.378 }, { "timestamp": 1772420400000, "datetime": "2026-03-02T03:00:00", "open": 0.0223, "high": 0.0229, "low": 0.0223, "close": 0.0228, "volume": 76517.0, "close_time": 1772423999999, "quote_volume": 1732.1673, "trades": 28, "taker_buy_base": 39476.0, "taker_buy_quote": 895.3976 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 0.0227, "high": 0.0228, "low": 0.0227, "close": 0.0227, "volume": 29579.0, "close_time": 1772427599999, "quote_volume": 671.681, "trades": 10, "taker_buy_base": 15245.0, "taker_buy_quote": 346.2992 }, { "timestamp": 1772427600000, "datetime": "2026-03-02T05:00:00", "open": 0.0225, "high": 0.0225, "low": 0.0224, "close": 0.0225, "volume": 19754.0, "close_time": 1772431199999, "quote_volume": 442.8729, "trades": 7, "taker_buy_base": 13199.0, "taker_buy_quote": 295.6576 }, { "timestamp": 1772431200000, "datetime": "2026-03-02T06:00:00", "open": 0.0223, "high": 0.0253, "low": 0.022, "close": 0.0236, "volume": 1230103.0, "close_time": 1772434799999, "quote_volume": 28966.0358, "trades": 330, "taker_buy_base": 690965.0, "taker_buy_quote": 16210.5261 }, { "timestamp": 1772434800000, "datetime": "2026-03-02T07:00:00", "open": 0.0233, "high": 0.0245, "low": 0.023, "close": 0.0241, "volume": 449280.0, "close_time": 1772438399999, "quote_volume": 10714.8892, "trades": 152, "taker_buy_base": 328837.0, "taker_buy_quote": 7886.6352 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 0.0239, "high": 0.0298, "low": 0.0237, "close": 0.0272, "volume": 2095533.0, "close_time": 1772441999999, "quote_volume": 56798.4357, "trades": 568, "taker_buy_base": 973579.0, "taker_buy_quote": 26183.0065 }, { "timestamp": 1772442000000, "datetime": "2026-03-02T09:00:00", "open": 0.0272, "high": 0.0293, "low": 0.0256, "close": 0.0264, "volume": 3128905.0, "close_time": 1772445599999, "quote_volume": 83408.5144, "trades": 640, "taker_buy_base": 1637097.0, "taker_buy_quote": 43713.2545 }, { "timestamp": 1772445600000, "datetime": "2026-03-02T10:00:00", "open": 0.0265, "high": 0.0282, "low": 0.026, "close": 0.0262, "volume": 3469479.0, "close_time": 1772449199999, "quote_volume": 94468.1695, "trades": 655, "taker_buy_base": 1502590.0, "taker_buy_quote": 40997.9714 }, { "timestamp": 1772449200000, "datetime": "2026-03-02T11:00:00", "open": 0.0261, "high": 0.0278, "low": 0.0259, "close": 0.027, "volume": 1613005.0, "close_time": 1772452799999, "quote_volume": 43599.0854, "trades": 364, "taker_buy_base": 848314.0, "taker_buy_quote": 23040.1581 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 0.0269, "high": 0.0288, "low": 0.0267, "close": 0.0272, "volume": 3135392.0, "close_time": 1772456399999, "quote_volume": 86468.613, "trades": 537, "taker_buy_base": 1139943.0, "taker_buy_quote": 31579.9339 }, { "timestamp": 1772456400000, "datetime": "2026-03-02T13:00:00", "open": 0.0271, "high": 0.0278, "low": 0.0259, "close": 0.0262, "volume": 1542412.0, "close_time": 1772459999999, "quote_volume": 41569.3872, "trades": 394, "taker_buy_base": 581231.0, "taker_buy_quote": 15728.368 }, { "timestamp": 1772460000000, "datetime": "2026-03-02T14:00:00", "open": 0.0261, "high": 0.027, "low": 0.0258, "close": 0.0264, "volume": 1341675.0, "close_time": 1772463599999, "quote_volume": 35357.0058, "trades": 280, "taker_buy_base": 680924.0, "taker_buy_quote": 17988.6268 }, { "timestamp": 1772463600000, "datetime": "2026-03-02T15:00:00", "open": 0.0264, "high": 0.0271, "low": 0.0262, "close": 0.0266, "volume": 806523.0, "close_time": 1772467199999, "quote_volume": 21548.7036, "trades": 331, "taker_buy_base": 476101.0, "taker_buy_quote": 12717.2762 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 0.0266, "high": 0.0266, "low": 0.0255, "close": 0.0256, "volume": 1892491.0, "close_time": 1772470799999, "quote_volume": 49726.5234, "trades": 528, "taker_buy_base": 1331904.0, "taker_buy_quote": 35050.0665 }, { "timestamp": 1772470800000, "datetime": "2026-03-02T17:00:00", "open": 0.0257, "high": 0.0258, "low": 0.0252, "close": 0.0255, "volume": 1495085.0, "close_time": 1772474399999, "quote_volume": 38263.9478, "trades": 321, "taker_buy_base": 1250673.0, "taker_buy_quote": 32018.4349 }, { "timestamp": 1772474400000, "datetime": "2026-03-02T18:00:00", "open": 0.0255, "high": 0.0257, "low": 0.0253, "close": 0.0254, "volume": 906075.0, "close_time": 1772477999999, "quote_volume": 23144.7335, "trades": 406, "taker_buy_base": 648247.0, "taker_buy_quote": 16570.2363 }, { "timestamp": 1772478000000, "datetime": "2026-03-02T19:00:00", "open": 0.0253, "high": 0.0258, "low": 0.0252, "close": 0.0257, "volume": 830741.0, "close_time": 1772481599999, "quote_volume": 21235.4563, "trades": 197, "taker_buy_base": 484745.0, "taker_buy_quote": 12389.1073 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 0.0256, "high": 0.0256, "low": 0.0251, "close": 0.0252, "volume": 1721405.0, "close_time": 1772485199999, "quote_volume": 43522.918, "trades": 445, "taker_buy_base": 1348136.0, "taker_buy_quote": 34053.4133 }, { "timestamp": 1772485200000, "datetime": "2026-03-02T21:00:00", "open": 0.0252, "high": 0.0252, "low": 0.0248, "close": 0.0251, "volume": 1052068.0, "close_time": 1772488799999, "quote_volume": 26322.8473, "trades": 224, "taker_buy_base": 517695.0, "taker_buy_quote": 12979.9563 }, { "timestamp": 1772488800000, "datetime": "2026-03-02T22:00:00", "open": 0.0251, "high": 0.0252, "low": 0.0248, "close": 0.0251, "volume": 162925.0, "close_time": 1772492399999, "quote_volume": 4073.4408, "trades": 41, "taker_buy_base": 70524.0, "taker_buy_quote": 1768.0685 }, { "timestamp": 1772492400000, "datetime": "2026-03-02T23:00:00", "open": 0.0252, "high": 0.0252, "low": 0.0247, "close": 0.0248, "volume": 830397.0, "close_time": 1772495999999, "quote_volume": 20636.3969, "trades": 229, "taker_buy_base": 527799.0, "taker_buy_quote": 13112.6223 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.0248, "high": 0.025, "low": 0.0247, "close": 0.0248, "volume": 1010634.0, "close_time": 1772499599999, "quote_volume": 25089.2335, "trades": 374, "taker_buy_base": 335094.0, "taker_buy_quote": 8325.3808 }, { "timestamp": 1772499600000, "datetime": "2026-03-03T01:00:00", "open": 0.0248, "high": 0.0259, "low": 0.0248, "close": 0.0258, "volume": 951659.0, "close_time": 1772503199999, "quote_volume": 24141.8686, "trades": 278, "taker_buy_base": 544308.0, "taker_buy_quote": 13829.0062 }, { "timestamp": 1772503200000, "datetime": "2026-03-03T02:00:00", "open": 0.0258, "high": 0.0267, "low": 0.0253, "close": 0.0267, "volume": 1544727.0, "close_time": 1772506799999, "quote_volume": 40025.8702, "trades": 224, "taker_buy_base": 805179.0, "taker_buy_quote": 20969.9462 }, { "timestamp": 1772506800000, "datetime": "2026-03-03T03:00:00", "open": 0.0267, "high": 0.0281, "low": 0.0264, "close": 0.0276, "volume": 1692581.0, "close_time": 1772510399999, "quote_volume": 46143.5678, "trades": 348, "taker_buy_base": 1009408.0, "taker_buy_quote": 27529.4057 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 0.0275, "high": 0.0276, "low": 0.0265, "close": 0.0274, "volume": 1275127.0, "close_time": 1772513999999, "quote_volume": 34487.9408, "trades": 201, "taker_buy_base": 504510.0, "taker_buy_quote": 13660.3691 }, { "timestamp": 1772514000000, "datetime": "2026-03-03T05:00:00", "open": 0.0274, "high": 0.0315, "low": 0.0274, "close": 0.0306, "volume": 6048139.0, "close_time": 1772517599999, "quote_volume": 177941.3457, "trades": 972, "taker_buy_base": 3287424.0, "taker_buy_quote": 96256.1579 }, { "timestamp": 1772517600000, "datetime": "2026-03-03T06:00:00", "open": 0.0307, "high": 0.0359, "low": 0.0304, "close": 0.0345, "volume": 10499320.0, "close_time": 1772521199999, "quote_volume": 356782.8197, "trades": 1872, "taker_buy_base": 4880423.0, "taker_buy_quote": 165737.8999 }, { "timestamp": 1772521200000, "datetime": "2026-03-03T07:00:00", "open": 0.0343, "high": 0.0382, "low": 0.0329, "close": 0.0377, "volume": 7797321.0, "close_time": 1772524799999, "quote_volume": 277838.8506, "trades": 1591, "taker_buy_base": 3815622.0, "taker_buy_quote": 136064.4471 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 0.0377, "high": 0.0395, "low": 0.0352, "close": 0.0364, "volume": 7308120.0, "close_time": 1772528399999, "quote_volume": 273393.992, "trades": 1662, "taker_buy_base": 4099873.0, "taker_buy_quote": 153904.9084 }, { "timestamp": 1772528400000, "datetime": "2026-03-03T09:00:00", "open": 0.0365, "high": 0.0365, "low": 0.0335, "close": 0.0342, "volume": 4718729.0, "close_time": 1772531999999, "quote_volume": 162886.5043, "trades": 896, "taker_buy_base": 1865701.0, "taker_buy_quote": 64306.739 }, { "timestamp": 1772532000000, "datetime": "2026-03-03T10:00:00", "open": 0.0343, "high": 0.0367, "low": 0.0341, "close": 0.0356, "volume": 1763100.0, "close_time": 1772535599999, "quote_volume": 62592.0308, "trades": 402, "taker_buy_base": 765055.0, "taker_buy_quote": 27194.3934 }, { "timestamp": 1772535600000, "datetime": "2026-03-03T11:00:00", "open": 0.0355, "high": 0.0376, "low": 0.0348, "close": 0.0375, "volume": 3382127.0, "close_time": 1772539199999, "quote_volume": 123046.2516, "trades": 635, "taker_buy_base": 1841280.0, "taker_buy_quote": 67321.5407 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 0.0374, "high": 0.0374, "low": 0.0346, "close": 0.0358, "volume": 2739297.0, "close_time": 1772542799999, "quote_volume": 98492.3925, "trades": 633, "taker_buy_base": 1329592.0, "taker_buy_quote": 47767.346 }, { "timestamp": 1772542800000, "datetime": "2026-03-03T13:00:00", "open": 0.0358, "high": 0.0375, "low": 0.0351, "close": 0.0369, "volume": 3443842.0, "close_time": 1772546399999, "quote_volume": 124565.3611, "trades": 647, "taker_buy_base": 1858666.0, "taker_buy_quote": 67223.7193 }, { "timestamp": 1772546400000, "datetime": "2026-03-03T14:00:00", "open": 0.037, "high": 0.0387, "low": 0.0343, "close": 0.0348, "volume": 7109996.0, "close_time": 1772549999999, "quote_volume": 260908.2506, "trades": 2073, "taker_buy_base": 2750837.0, "taker_buy_quote": 101271.2004 }, { "timestamp": 1772550000000, "datetime": "2026-03-03T15:00:00", "open": 0.0348, "high": 0.0365, "low": 0.0342, "close": 0.0358, "volume": 3746586.0, "close_time": 1772553599999, "quote_volume": 132849.1008, "trades": 1090, "taker_buy_base": 2182795.0, "taker_buy_quote": 77374.3292 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 0.0357, "high": 0.0368, "low": 0.0348, "close": 0.0352, "volume": 3341127.0, "close_time": 1772557199999, "quote_volume": 118827.3227, "trades": 749, "taker_buy_base": 1448402.0, "taker_buy_quote": 51657.6087 }, { "timestamp": 1772557200000, "datetime": "2026-03-03T17:00:00", "open": 0.0352, "high": 0.0369, "low": 0.035, "close": 0.0364, "volume": 3110407.0, "close_time": 1772560799999, "quote_volume": 112639.2895, "trades": 701, "taker_buy_base": 1955452.0, "taker_buy_quote": 70977.8195 }, { "timestamp": 1772560800000, "datetime": "2026-03-03T18:00:00", "open": 0.0364, "high": 0.0388, "low": 0.0361, "close": 0.0377, "volume": 4101347.0, "close_time": 1772564399999, "quote_volume": 153931.6196, "trades": 768, "taker_buy_base": 1944939.0, "taker_buy_quote": 73071.6822 }, { "timestamp": 1772564400000, "datetime": "2026-03-03T19:00:00", "open": 0.0378, "high": 0.0412, "low": 0.0372, "close": 0.0406, "volume": 9062641.0, "close_time": 1772567999999, "quote_volume": 357751.8457, "trades": 1500, "taker_buy_base": 5012999.0, "taker_buy_quote": 197940.3246 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 0.0405, "high": 0.0453, "low": 0.0396, "close": 0.0432, "volume": 14976698.0, "close_time": 1772571599999, "quote_volume": 643861.3578, "trades": 2588, "taker_buy_base": 7728424.0, "taker_buy_quote": 331947.9407 }, { "timestamp": 1772571600000, "datetime": "2026-03-03T21:00:00", "open": 0.0433, "high": 0.0446, "low": 0.0406, "close": 0.041, "volume": 6002518.0, "close_time": 1772575199999, "quote_volume": 255958.919, "trades": 1211, "taker_buy_base": 2777222.0, "taker_buy_quote": 118832.2853 }, { "timestamp": 1772575200000, "datetime": "2026-03-03T22:00:00", "open": 0.0411, "high": 0.0416, "low": 0.0386, "close": 0.04, "volume": 4580505.0, "close_time": 1772578799999, "quote_volume": 183324.8494, "trades": 675, "taker_buy_base": 2260615.0, "taker_buy_quote": 90593.5724 }, { "timestamp": 1772578800000, "datetime": "2026-03-03T23:00:00", "open": 0.0399, "high": 0.0444, "low": 0.0358, "close": 0.037, "volume": 11193911.0, "close_time": 1772582399999, "quote_volume": 446286.1155, "trades": 2124, "taker_buy_base": 4909168.0, "taker_buy_quote": 196695.4515 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.0368, "high": 0.0391, "low": 0.0361, "close": 0.0383, "volume": 5066065.0, "close_time": 1772585999999, "quote_volume": 190877.0482, "trades": 891, "taker_buy_base": 2427373.0, "taker_buy_quote": 91533.8186 }, { "timestamp": 1772586000000, "datetime": "2026-03-04T01:00:00", "open": 0.0382, "high": 0.0387, "low": 0.0366, "close": 0.0377, "volume": 1861583.0, "close_time": 1772589599999, "quote_volume": 70206.0594, "trades": 414, "taker_buy_base": 878850.0, "taker_buy_quote": 33110.1913 }, { "timestamp": 1772589600000, "datetime": "2026-03-04T02:00:00", "open": 0.0379, "high": 0.0405, "low": 0.0372, "close": 0.0403, "volume": 2517544.0, "close_time": 1772593199999, "quote_volume": 96865.9989, "trades": 402, "taker_buy_base": 1686936.0, "taker_buy_quote": 65022.3948 }, { "timestamp": 1772593200000, "datetime": "2026-03-04T03:00:00", "open": 0.0404, "high": 0.0411, "low": 0.0364, "close": 0.0376, "volume": 3027136.0, "close_time": 1772596799999, "quote_volume": 116766.2146, "trades": 597, "taker_buy_base": 1443012.0, "taker_buy_quote": 55826.8748 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 0.0375, "high": 0.0388, "low": 0.0357, "close": 0.0374, "volume": 1754326.0, "close_time": 1772600399999, "quote_volume": 65430.2089, "trades": 397, "taker_buy_base": 831143.0, "taker_buy_quote": 31127.6535 }, { "timestamp": 1772600400000, "datetime": "2026-03-04T05:00:00", "open": 0.0375, "high": 0.0377, "low": 0.0361, "close": 0.0364, "volume": 1285723.0, "close_time": 1772603999999, "quote_volume": 47303.4674, "trades": 244, "taker_buy_base": 736949.0, "taker_buy_quote": 27145.4109 }, { "timestamp": 1772604000000, "datetime": "2026-03-04T06:00:00", "open": 0.0366, "high": 0.0366, "low": 0.0347, "close": 0.0353, "volume": 1465755.0, "close_time": 1772607599999, "quote_volume": 51740.9286, "trades": 293, "taker_buy_base": 724366.0, "taker_buy_quote": 25494.9253 }, { "timestamp": 1772607600000, "datetime": "2026-03-04T07:00:00", "open": 0.0353, "high": 0.0409, "low": 0.0352, "close": 0.0385, "volume": 4003834.0, "close_time": 1772611199999, "quote_volume": 155470.3263, "trades": 748, "taker_buy_base": 2238087.0, "taker_buy_quote": 87026.7844 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 0.0385, "high": 0.0431, "low": 0.0376, "close": 0.0413, "volume": 3749566.0, "close_time": 1772614799999, "quote_volume": 152583.1111, "trades": 714, "taker_buy_base": 2065583.0, "taker_buy_quote": 83992.2661 }, { "timestamp": 1772614800000, "datetime": "2026-03-04T09:00:00", "open": 0.0415, "high": 0.0445, "low": 0.0407, "close": 0.0418, "volume": 6202761.0, "close_time": 1772618399999, "quote_volume": 265523.6904, "trades": 999, "taker_buy_base": 3120974.0, "taker_buy_quote": 133236.9793 }, { "timestamp": 1772618400000, "datetime": "2026-03-04T10:00:00", "open": 0.0419, "high": 0.0431, "low": 0.0408, "close": 0.0411, "volume": 3317511.0, "close_time": 1772621999999, "quote_volume": 137949.1583, "trades": 446, "taker_buy_base": 1547351.0, "taker_buy_quote": 64558.9262 }, { "timestamp": 1772622000000, "datetime": "2026-03-04T11:00:00", "open": 0.0412, "high": 0.043, "low": 0.0402, "close": 0.0422, "volume": 2279166.0, "close_time": 1772625599999, "quote_volume": 94644.3027, "trades": 485, "taker_buy_base": 1182909.0, "taker_buy_quote": 49140.5275 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 0.0419, "high": 0.0437, "low": 0.0414, "close": 0.0423, "volume": 2450609.0, "close_time": 1772629199999, "quote_volume": 103720.6543, "trades": 406, "taker_buy_base": 1276580.0, "taker_buy_quote": 54184.4425 }, { "timestamp": 1772629200000, "datetime": "2026-03-04T13:00:00", "open": 0.0422, "high": 0.043, "low": 0.0409, "close": 0.0416, "volume": 1417274.0, "close_time": 1772632799999, "quote_volume": 59559.6455, "trades": 309, "taker_buy_base": 762732.0, "taker_buy_quote": 32216.7797 }, { "timestamp": 1772632800000, "datetime": "2026-03-04T14:00:00", "open": 0.0416, "high": 0.0485, "low": 0.0415, "close": 0.0456, "volume": 5394688.0, "close_time": 1772636399999, "quote_volume": 246091.1029, "trades": 1091, "taker_buy_base": 3081435.0, "taker_buy_quote": 140090.0532 }, { "timestamp": 1772636400000, "datetime": "2026-03-04T15:00:00", "open": 0.0457, "high": 0.0531, "low": 0.0457, "close": 0.051, "volume": 11003129.0, "close_time": 1772639999999, "quote_volume": 549617.005, "trades": 2381, "taker_buy_base": 5366362.0, "taker_buy_quote": 267747.0877 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 0.051, "high": 0.0531, "low": 0.0467, "close": 0.0481, "volume": 8261112.0, "close_time": 1772643599999, "quote_volume": 405159.9893, "trades": 1855, "taker_buy_base": 3990842.0, "taker_buy_quote": 196618.7279 }, { "timestamp": 1772643600000, "datetime": "2026-03-04T17:00:00", "open": 0.0484, "high": 0.0499, "low": 0.0466, "close": 0.0492, "volume": 4427917.0, "close_time": 1772647199999, "quote_volume": 213786.1516, "trades": 846, "taker_buy_base": 2257317.0, "taker_buy_quote": 108886.6864 }, { "timestamp": 1772647200000, "datetime": "2026-03-04T18:00:00", "open": 0.0493, "high": 0.0515, "low": 0.0486, "close": 0.0487, "volume": 3376241.0, "close_time": 1772650799999, "quote_volume": 167939.529, "trades": 652, "taker_buy_base": 1455689.0, "taker_buy_quote": 72599.9782 }, { "timestamp": 1772650800000, "datetime": "2026-03-04T19:00:00", "open": 0.0487, "high": 0.0498, "low": 0.0483, "close": 0.0494, "volume": 1981310.0, "close_time": 1772654399999, "quote_volume": 96993.51, "trades": 414, "taker_buy_base": 932618.0, "taker_buy_quote": 45661.226 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 0.0494, "high": 0.0499, "low": 0.0472, "close": 0.0472, "volume": 2219860.0, "close_time": 1772657999999, "quote_volume": 108125.9333, "trades": 513, "taker_buy_base": 1009377.0, "taker_buy_quote": 49292.0899 }, { "timestamp": 1772658000000, "datetime": "2026-03-04T21:00:00", "open": 0.0473, "high": 0.0487, "low": 0.047, "close": 0.0481, "volume": 1291152.0, "close_time": 1772661599999, "quote_volume": 61692.7796, "trades": 264, "taker_buy_base": 669985.0, "taker_buy_quote": 32058.3799 }, { "timestamp": 1772661600000, "datetime": "2026-03-04T22:00:00", "open": 0.0482, "high": 0.0496, "low": 0.048, "close": 0.0491, "volume": 1590996.0, "close_time": 1772665199999, "quote_volume": 77552.5834, "trades": 270, "taker_buy_base": 844094.0, "taker_buy_quote": 41149.7521 }, { "timestamp": 1772665200000, "datetime": "2026-03-04T23:00:00", "open": 0.0491, "high": 0.0497, "low": 0.0463, "close": 0.0473, "volume": 1962622.0, "close_time": 1772668799999, "quote_volume": 94151.1132, "trades": 293, "taker_buy_base": 984968.0, "taker_buy_quote": 47368.8641 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.0473, "high": 0.0512, "low": 0.045, "close": 0.0498, "volume": 4371040.0, "close_time": 1772672399999, "quote_volume": 207143.3015, "trades": 671, "taker_buy_base": 2069344.0, "taker_buy_quote": 98694.6486 }, { "timestamp": 1772672400000, "datetime": "2026-03-05T01:00:00", "open": 0.0498, "high": 0.0502, "low": 0.0465, "close": 0.0497, "volume": 3824568.0, "close_time": 1772675999999, "quote_volume": 185974.3599, "trades": 624, "taker_buy_base": 1934030.0, "taker_buy_quote": 93904.0659 }, { "timestamp": 1772676000000, "datetime": "2026-03-05T02:00:00", "open": 0.0495, "high": 0.0499, "low": 0.0475, "close": 0.0477, "volume": 1233615.0, "close_time": 1772679599999, "quote_volume": 59943.4755, "trades": 320, "taker_buy_base": 567159.0, "taker_buy_quote": 27546.8222 }, { "timestamp": 1772679600000, "datetime": "2026-03-05T03:00:00", "open": 0.0476, "high": 0.0499, "low": 0.0471, "close": 0.0491, "volume": 1505756.0, "close_time": 1772683199999, "quote_volume": 73296.1919, "trades": 537, "taker_buy_base": 971715.0, "taker_buy_quote": 47396.2727 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 0.049, "high": 0.05, "low": 0.0477, "close": 0.0478, "volume": 2256171.0, "close_time": 1772686799999, "quote_volume": 110250.5533, "trades": 1206, "taker_buy_base": 1107559.0, "taker_buy_quote": 54212.3076 }, { "timestamp": 1772686800000, "datetime": "2026-03-05T05:00:00", "open": 0.0479, "high": 0.0492, "low": 0.0473, "close": 0.0475, "volume": 1718394.0, "close_time": 1772690399999, "quote_volume": 82768.4284, "trades": 496, "taker_buy_base": 806978.0, "taker_buy_quote": 39049.9671 }, { "timestamp": 1772690400000, "datetime": "2026-03-05T06:00:00", "open": 0.0476, "high": 0.0491, "low": 0.0468, "close": 0.0484, "volume": 1699255.0, "close_time": 1772693999999, "quote_volume": 81002.2009, "trades": 473, "taker_buy_base": 717574.0, "taker_buy_quote": 34331.052 }, { "timestamp": 1772694000000, "datetime": "2026-03-05T07:00:00", "open": 0.0484, "high": 0.0548, "low": 0.0481, "close": 0.0547, "volume": 7526515.0, "close_time": 1772697599999, "quote_volume": 392652.8515, "trades": 1613, "taker_buy_base": 4040034.0, "taker_buy_quote": 210226.7731 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 0.0549, "high": 0.0554, "low": 0.0514, "close": 0.0528, "volume": 5637770.0, "close_time": 1772701199999, "quote_volume": 298085.8071, "trades": 1156, "taker_buy_base": 2465857.0, "taker_buy_quote": 130563.2066 }, { "timestamp": 1772701200000, "datetime": "2026-03-05T09:00:00", "open": 0.0527, "high": 0.0531, "low": 0.0487, "close": 0.0498, "volume": 4558384.0, "close_time": 1772704799999, "quote_volume": 230710.8066, "trades": 838, "taker_buy_base": 2362793.0, "taker_buy_quote": 119688.3031 }, { "timestamp": 1772704800000, "datetime": "2026-03-05T10:00:00", "open": 0.0499, "high": 0.0526, "low": 0.0491, "close": 0.0519, "volume": 2675075.0, "close_time": 1772708399999, "quote_volume": 136697.8489, "trades": 460, "taker_buy_base": 1352072.0, "taker_buy_quote": 69078.7963 }, { "timestamp": 1772708400000, "datetime": "2026-03-05T11:00:00", "open": 0.0519, "high": 0.0525, "low": 0.0501, "close": 0.0503, "volume": 1570445.0, "close_time": 1772711999999, "quote_volume": 80100.4401, "trades": 401, "taker_buy_base": 697815.0, "taker_buy_quote": 35668.3619 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 0.0503, "high": 0.0509, "low": 0.047, "close": 0.0473, "volume": 3758440.0, "close_time": 1772715599999, "quote_volume": 182605.6556, "trades": 687, "taker_buy_base": 1657983.0, "taker_buy_quote": 80587.6355 }, { "timestamp": 1772715600000, "datetime": "2026-03-05T13:00:00", "open": 0.0475, "high": 0.0482, "low": 0.0454, "close": 0.0471, "volume": 2043105.0, "close_time": 1772719199999, "quote_volume": 95638.6445, "trades": 592, "taker_buy_base": 998302.0, "taker_buy_quote": 46703.8384 }, { "timestamp": 1772719200000, "datetime": "2026-03-05T14:00:00", "open": 0.0469, "high": 0.0485, "low": 0.0467, "close": 0.0479, "volume": 1431845.0, "close_time": 1772722799999, "quote_volume": 68364.2881, "trades": 286, "taker_buy_base": 797013.0, "taker_buy_quote": 38016.5439 }, { "timestamp": 1772722800000, "datetime": "2026-03-05T15:00:00", "open": 0.0479, "high": 0.0499, "low": 0.0455, "close": 0.0485, "volume": 2944341.0, "close_time": 1772726399999, "quote_volume": 139996.6798, "trades": 549, "taker_buy_base": 1662599.0, "taker_buy_quote": 79445.2395 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 0.0481, "high": 0.051, "low": 0.0473, "close": 0.0498, "volume": 2585975.0, "close_time": 1772729999999, "quote_volume": 127426.9586, "trades": 491, "taker_buy_base": 1330130.0, "taker_buy_quote": 65706.8746 }, { "timestamp": 1772730000000, "datetime": "2026-03-05T17:00:00", "open": 0.0497, "high": 0.0503, "low": 0.0487, "close": 0.0495, "volume": 1983714.0, "close_time": 1772733599999, "quote_volume": 98130.9919, "trades": 564, "taker_buy_base": 882669.0, "taker_buy_quote": 43723.0995 }, { "timestamp": 1772733600000, "datetime": "2026-03-05T18:00:00", "open": 0.0495, "high": 0.0515, "low": 0.0492, "close": 0.0502, "volume": 1434818.0, "close_time": 1772737199999, "quote_volume": 72149.1409, "trades": 338, "taker_buy_base": 895848.0, "taker_buy_quote": 45055.1183 }, { "timestamp": 1772737200000, "datetime": "2026-03-05T19:00:00", "open": 0.0503, "high": 0.0518, "low": 0.0496, "close": 0.0504, "volume": 1524412.0, "close_time": 1772740799999, "quote_volume": 76712.055, "trades": 298, "taker_buy_base": 922607.0, "taker_buy_quote": 46369.4054 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 0.0504, "high": 0.0508, "low": 0.048, "close": 0.0484, "volume": 2171023.0, "close_time": 1772744399999, "quote_volume": 107900.043, "trades": 435, "taker_buy_base": 977411.0, "taker_buy_quote": 48417.7583 }, { "timestamp": 1772744400000, "datetime": "2026-03-05T21:00:00", "open": 0.0484, "high": 0.0489, "low": 0.0481, "close": 0.0485, "volume": 529198.0, "close_time": 1772747999999, "quote_volume": 25652.9673, "trades": 189, "taker_buy_base": 241495.0, "taker_buy_quote": 11728.5195 }, { "timestamp": 1772748000000, "datetime": "2026-03-05T22:00:00", "open": 0.0486, "high": 0.0497, "low": 0.0482, "close": 0.0489, "volume": 638046.0, "close_time": 1772751599999, "quote_volume": 31268.0097, "trades": 152, "taker_buy_base": 364516.0, "taker_buy_quote": 17852.7733 }, { "timestamp": 1772751600000, "datetime": "2026-03-05T23:00:00", "open": 0.0488, "high": 0.0498, "low": 0.0484, "close": 0.0485, "volume": 413216.0, "close_time": 1772755199999, "quote_volume": 20188.358, "trades": 87, "taker_buy_base": 233015.0, "taker_buy_quote": 11397.5171 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.0483, "high": 0.0484, "low": 0.0472, "close": 0.0479, "volume": 441389.0, "close_time": 1772758799999, "quote_volume": 21085.6052, "trades": 137, "taker_buy_base": 170299.0, "taker_buy_quote": 8144.3095 }, { "timestamp": 1772758800000, "datetime": "2026-03-06T01:00:00", "open": 0.048, "high": 0.0496, "low": 0.0474, "close": 0.0478, "volume": 537097.0, "close_time": 1772762399999, "quote_volume": 26271.1507, "trades": 91, "taker_buy_base": 301090.0, "taker_buy_quote": 14732.5317 }, { "timestamp": 1772762400000, "datetime": "2026-03-06T02:00:00", "open": 0.0477, "high": 0.0485, "low": 0.0465, "close": 0.048, "volume": 348759.0, "close_time": 1772765999999, "quote_volume": 16488.9286, "trades": 104, "taker_buy_base": 192976.0, "taker_buy_quote": 9110.0386 }, { "timestamp": 1772766000000, "datetime": "2026-03-06T03:00:00", "open": 0.0479, "high": 0.0479, "low": 0.0457, "close": 0.0457, "volume": 715527.0, "close_time": 1772769599999, "quote_volume": 33460.9111, "trades": 173, "taker_buy_base": 284310.0, "taker_buy_quote": 13355.0383 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 0.0452, "high": 0.0482, "low": 0.0448, "close": 0.0458, "volume": 1120017.0, "close_time": 1772773199999, "quote_volume": 51368.3066, "trades": 302, "taker_buy_base": 608565.0, "taker_buy_quote": 27935.5029 }, { "timestamp": 1772773200000, "datetime": "2026-03-06T05:00:00", "open": 0.0459, "high": 0.0463, "low": 0.0448, "close": 0.0454, "volume": 1316986.0, "close_time": 1772776799999, "quote_volume": 60083.0523, "trades": 212, "taker_buy_base": 492723.0, "taker_buy_quote": 22551.8762 }, { "timestamp": 1772776800000, "datetime": "2026-03-06T06:00:00", "open": 0.0453, "high": 0.0478, "low": 0.0451, "close": 0.0472, "volume": 1524006.0, "close_time": 1772780399999, "quote_volume": 71520.032, "trades": 247, "taker_buy_base": 941709.0, "taker_buy_quote": 44083.0071 }, { "timestamp": 1772780400000, "datetime": "2026-03-06T07:00:00", "open": 0.0473, "high": 0.0476, "low": 0.0459, "close": 0.0459, "volume": 353808.0, "close_time": 1772783999999, "quote_volume": 16415.7535, "trades": 102, "taker_buy_base": 203974.0, "taker_buy_quote": 9471.1673 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 0.0458, "high": 0.0458, "low": 0.0427, "close": 0.0442, "volume": 2394349.0, "close_time": 1772787599999, "quote_volume": 104757.9249, "trades": 337, "taker_buy_base": 857035.0, "taker_buy_quote": 37613.9699 }, { "timestamp": 1772787600000, "datetime": "2026-03-06T09:00:00", "open": 0.0442, "high": 0.0447, "low": 0.0428, "close": 0.0428, "volume": 915093.0, "close_time": 1772791199999, "quote_volume": 39840.4806, "trades": 203, "taker_buy_base": 431404.0, "taker_buy_quote": 18833.4246 }, { "timestamp": 1772791200000, "datetime": "2026-03-06T10:00:00", "open": 0.0432, "high": 0.0442, "low": 0.0428, "close": 0.0432, "volume": 734827.0, "close_time": 1772794799999, "quote_volume": 31943.0231, "trades": 137, "taker_buy_base": 368097.0, "taker_buy_quote": 16046.408 }, { "timestamp": 1772794800000, "datetime": "2026-03-06T11:00:00", "open": 0.0431, "high": 0.0437, "low": 0.0429, "close": 0.0429, "volume": 473403.0, "close_time": 1772798399999, "quote_volume": 20535.6449, "trades": 101, "taker_buy_base": 333710.0, "taker_buy_quote": 14485.6131 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 0.0429, "high": 0.0433, "low": 0.0422, "close": 0.0428, "volume": 402069.0, "close_time": 1772801999999, "quote_volume": 17183.2646, "trades": 124, "taker_buy_base": 73162.0, "taker_buy_quote": 3141.5903 }, { "timestamp": 1772802000000, "datetime": "2026-03-06T13:00:00", "open": 0.0428, "high": 0.0433, "low": 0.0419, "close": 0.0419, "volume": 357983.0, "close_time": 1772805599999, "quote_volume": 15257.7626, "trades": 217, "taker_buy_base": 103432.0, "taker_buy_quote": 4426.3107 }, { "timestamp": 1772805600000, "datetime": "2026-03-06T14:00:00", "open": 0.0419, "high": 0.0426, "low": 0.041, "close": 0.0413, "volume": 1799324.0, "close_time": 1772809199999, "quote_volume": 75055.3572, "trades": 274, "taker_buy_base": 883429.0, "taker_buy_quote": 36808.7522 }, { "timestamp": 1772809200000, "datetime": "2026-03-06T15:00:00", "open": 0.0414, "high": 0.0416, "low": 0.0407, "close": 0.0409, "volume": 438088.0, "close_time": 1772812799999, "quote_volume": 18024.4492, "trades": 98, "taker_buy_base": 109769.0, "taker_buy_quote": 4515.794 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 0.0412, "high": 0.0412, "low": 0.0399, "close": 0.0401, "volume": 604399.0, "close_time": 1772816399999, "quote_volume": 24508.0081, "trades": 141, "taker_buy_base": 167650.0, "taker_buy_quote": 6841.72 }, { "timestamp": 1772816400000, "datetime": "2026-03-06T17:00:00", "open": 0.0401, "high": 0.0405, "low": 0.0383, "close": 0.0385, "volume": 1114631.0, "close_time": 1772819999999, "quote_volume": 44407.4921, "trades": 299, "taker_buy_base": 280114.0, "taker_buy_quote": 11141.0752 }, { "timestamp": 1772820000000, "datetime": "2026-03-06T18:00:00", "open": 0.0385, "high": 0.0421, "low": 0.0382, "close": 0.0408, "volume": 1691001.0, "close_time": 1772823599999, "quote_volume": 68744.983, "trades": 226, "taker_buy_base": 956874.0, "taker_buy_quote": 38921.6264 }, { "timestamp": 1772823600000, "datetime": "2026-03-06T19:00:00", "open": 0.0403, "high": 0.0408, "low": 0.0401, "close": 0.0403, "volume": 309479.0, "close_time": 1772827199999, "quote_volume": 12511.7346, "trades": 95, "taker_buy_base": 195856.0, "taker_buy_quote": 7926.4764 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 0.0403, "high": 0.0415, "low": 0.04, "close": 0.0413, "volume": 511707.0, "close_time": 1772830799999, "quote_volume": 20840.3347, "trades": 102, "taker_buy_base": 207252.0, "taker_buy_quote": 8441.72 }, { "timestamp": 1772830800000, "datetime": "2026-03-06T21:00:00", "open": 0.0409, "high": 0.0432, "low": 0.0408, "close": 0.0424, "volume": 877117.0, "close_time": 1772834399999, "quote_volume": 36816.0626, "trades": 167, "taker_buy_base": 402826.0, "taker_buy_quote": 16724.8732 }, { "timestamp": 1772834400000, "datetime": "2026-03-06T22:00:00", "open": 0.0425, "high": 0.0433, "low": 0.0422, "close": 0.0426, "volume": 924612.0, "close_time": 1772837999999, "quote_volume": 39393.9114, "trades": 155, "taker_buy_base": 607305.0, "taker_buy_quote": 25845.5053 }, { "timestamp": 1772838000000, "datetime": "2026-03-06T23:00:00", "open": 0.0427, "high": 0.0434, "low": 0.042, "close": 0.0421, "volume": 959393.0, "close_time": 1772841599999, "quote_volume": 41053.8945, "trades": 72, "taker_buy_base": 416878.0, "taker_buy_quote": 17777.793 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.0418, "high": 0.0424, "low": 0.0411, "close": 0.0411, "volume": 426070.0, "close_time": 1772845199999, "quote_volume": 17677.3916, "trades": 59, "taker_buy_base": 252464.0, "taker_buy_quote": 10502.162 }, { "timestamp": 1772845200000, "datetime": "2026-03-07T01:00:00", "open": 0.0412, "high": 0.0412, "low": 0.04, "close": 0.0401, "volume": 328463.0, "close_time": 1772848799999, "quote_volume": 13368.6942, "trades": 30, "taker_buy_base": 152269.0, "taker_buy_quote": 6209.3604 }, { "timestamp": 1772848800000, "datetime": "2026-03-07T02:00:00", "open": 0.04, "high": 0.0406, "low": 0.0398, "close": 0.0402, "volume": 642153.0, "close_time": 1772852399999, "quote_volume": 25935.0056, "trades": 61, "taker_buy_base": 268050.0, "taker_buy_quote": 10817.7056 }, { "timestamp": 1772852400000, "datetime": "2026-03-07T03:00:00", "open": 0.04, "high": 0.04, "low": 0.0393, "close": 0.0394, "volume": 583191.0, "close_time": 1772855999999, "quote_volume": 23083.438, "trades": 52, "taker_buy_base": 222002.0, "taker_buy_quote": 8813.1303 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 0.0394, "high": 0.0394, "low": 0.0385, "close": 0.0385, "volume": 278598.0, "close_time": 1772859599999, "quote_volume": 10885.363, "trades": 26, "taker_buy_base": 69733.0, "taker_buy_quote": 2713.5661 }, { "timestamp": 1772859600000, "datetime": "2026-03-07T05:00:00", "open": 0.0386, "high": 0.0388, "low": 0.0382, "close": 0.0386, "volume": 383851.0, "close_time": 1772863199999, "quote_volume": 14799.4969, "trades": 53, "taker_buy_base": 247887.0, "taker_buy_quote": 9571.6858 }, { "timestamp": 1772863200000, "datetime": "2026-03-07T06:00:00", "open": 0.0386, "high": 0.039, "low": 0.0379, "close": 0.0387, "volume": 814243.0, "close_time": 1772866799999, "quote_volume": 31216.6048, "trades": 132, "taker_buy_base": 305880.0, "taker_buy_quote": 11804.4728 }, { "timestamp": 1772866800000, "datetime": "2026-03-07T07:00:00", "open": 0.0385, "high": 0.0385, "low": 0.0382, "close": 0.0384, "volume": 252439.0, "close_time": 1772870399999, "quote_volume": 9686.0812, "trades": 52, "taker_buy_base": 157649.0, "taker_buy_quote": 6048.5779 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 0.0383, "high": 0.0388, "low": 0.0382, "close": 0.0386, "volume": 160047.0, "close_time": 1772873999999, "quote_volume": 6166.6064, "trades": 55, "taker_buy_base": 77780.0, "taker_buy_quote": 3003.3804 }, { "timestamp": 1772874000000, "datetime": "2026-03-07T09:00:00", "open": 0.0387, "high": 0.0388, "low": 0.0385, "close": 0.0387, "volume": 268152.0, "close_time": 1772877599999, "quote_volume": 10366.1748, "trades": 58, "taker_buy_base": 171870.0, "taker_buy_quote": 6648.1431 }, { "timestamp": 1772877600000, "datetime": "2026-03-07T10:00:00", "open": 0.0388, "high": 0.0396, "low": 0.0387, "close": 0.0392, "volume": 559274.0, "close_time": 1772881199999, "quote_volume": 21916.5393, "trades": 143, "taker_buy_base": 164999.0, "taker_buy_quote": 6483.7613 }, { "timestamp": 1772881200000, "datetime": "2026-03-07T11:00:00", "open": 0.0389, "high": 0.039, "low": 0.0383, "close": 0.0385, "volume": 319009.0, "close_time": 1772884799999, "quote_volume": 12326.0178, "trades": 117, "taker_buy_base": 115348.0, "taker_buy_quote": 4465.1383 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 0.0386, "high": 0.039, "low": 0.0386, "close": 0.0387, "volume": 236636.0, "close_time": 1772888399999, "quote_volume": 9196.0917, "trades": 55, "taker_buy_base": 149125.0, "taker_buy_quote": 5802.7505 }, { "timestamp": 1772888400000, "datetime": "2026-03-07T13:00:00", "open": 0.0387, "high": 0.0389, "low": 0.0383, "close": 0.0383, "volume": 189655.0, "close_time": 1772891999999, "quote_volume": 7332.196, "trades": 47, "taker_buy_base": 88793.0, "taker_buy_quote": 3425.6867 }, { "timestamp": 1772892000000, "datetime": "2026-03-07T14:00:00", "open": 0.0383, "high": 0.0383, "low": 0.0375, "close": 0.0375, "volume": 601700.0, "close_time": 1772895599999, "quote_volume": 22845.6085, "trades": 124, "taker_buy_base": 327321.0, "taker_buy_quote": 12435.0847 }, { "timestamp": 1772895600000, "datetime": "2026-03-07T15:00:00", "open": 0.0375, "high": 0.0375, "low": 0.0369, "close": 0.037, "volume": 350018.0, "close_time": 1772899199999, "quote_volume": 12978.806, "trades": 76, "taker_buy_base": 151241.0, "taker_buy_quote": 5612.6107 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 0.037, "high": 0.0371, "low": 0.0359, "close": 0.0364, "volume": 1827817.0, "close_time": 1772902799999, "quote_volume": 66134.3941, "trades": 368, "taker_buy_base": 554246.0, "taker_buy_quote": 20105.6726 }, { "timestamp": 1772902800000, "datetime": "2026-03-07T17:00:00", "open": 0.0365, "high": 0.0366, "low": 0.0359, "close": 0.0363, "volume": 156289.0, "close_time": 1772906399999, "quote_volume": 5648.8978, "trades": 51, "taker_buy_base": 38302.0, "taker_buy_quote": 1392.1093 }, { "timestamp": 1772906400000, "datetime": "2026-03-07T18:00:00", "open": 0.0364, "high": 0.0364, "low": 0.036, "close": 0.036, "volume": 426181.0, "close_time": 1772909999999, "quote_volume": 15429.5262, "trades": 53, "taker_buy_base": 182849.0, "taker_buy_quote": 6631.4113 }, { "timestamp": 1772910000000, "datetime": "2026-03-07T19:00:00", "open": 0.0361, "high": 0.0361, "low": 0.0354, "close": 0.0354, "volume": 410731.0, "close_time": 1772913599999, "quote_volume": 14621.5351, "trades": 64, "taker_buy_base": 22203.0, "taker_buy_quote": 792.2206 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 0.0355, "high": 0.0367, "low": 0.0355, "close": 0.0362, "volume": 231834.0, "close_time": 1772917199999, "quote_volume": 8388.4504, "trades": 48, "taker_buy_base": 125472.0, "taker_buy_quote": 4527.5711 }, { "timestamp": 1772917200000, "datetime": "2026-03-07T21:00:00", "open": 0.0364, "high": 0.0367, "low": 0.036, "close": 0.036, "volume": 88558.0, "close_time": 1772920799999, "quote_volume": 3201.928, "trades": 28, "taker_buy_base": 58608.0, "taker_buy_quote": 2118.4079 }, { "timestamp": 1772920800000, "datetime": "2026-03-07T22:00:00", "open": 0.0362, "high": 0.0362, "low": 0.0357, "close": 0.0359, "volume": 775453.0, "close_time": 1772924399999, "quote_volume": 27846.112, "trades": 55, "taker_buy_base": 224562.0, "taker_buy_quote": 8061.3708 }, { "timestamp": 1772924400000, "datetime": "2026-03-07T23:00:00", "open": 0.0359, "high": 0.0362, "low": 0.0359, "close": 0.0362, "volume": 283378.0, "close_time": 1772927999999, "quote_volume": 10236.643, "trades": 45, "taker_buy_base": 72462.0, "taker_buy_quote": 2615.7194 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.0362, "high": 0.0362, "low": 0.0347, "close": 0.0348, "volume": 1227096.0, "close_time": 1772931599999, "quote_volume": 43453.4977, "trades": 136, "taker_buy_base": 391553.0, "taker_buy_quote": 13837.6844 }, { "timestamp": 1772931600000, "datetime": "2026-03-08T01:00:00", "open": 0.0347, "high": 0.035, "low": 0.0345, "close": 0.0349, "volume": 877595.0, "close_time": 1772935199999, "quote_volume": 30486.6193, "trades": 151, "taker_buy_base": 308623.0, "taker_buy_quote": 10723.4439 }, { "timestamp": 1772935200000, "datetime": "2026-03-08T02:00:00", "open": 0.035, "high": 0.035, "low": 0.0338, "close": 0.0339, "volume": 639103.0, "close_time": 1772938799999, "quote_volume": 21883.1547, "trades": 99, "taker_buy_base": 283174.0, "taker_buy_quote": 9705.5081 }, { "timestamp": 1772938800000, "datetime": "2026-03-08T03:00:00", "open": 0.034, "high": 0.034, "low": 0.0335, "close": 0.0335, "volume": 170574.0, "close_time": 1772942399999, "quote_volume": 5769.0138, "trades": 47, "taker_buy_base": 116555.0, "taker_buy_quote": 3946.3757 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 0.0336, "high": 0.034, "low": 0.0335, "close": 0.0337, "volume": 66790.0, "close_time": 1772945999999, "quote_volume": 2249.1682, "trades": 39, "taker_buy_base": 38732.0, "taker_buy_quote": 1304.7696 }, { "timestamp": 1772946000000, "datetime": "2026-03-08T05:00:00", "open": 0.0337, "high": 0.0345, "low": 0.0337, "close": 0.0338, "volume": 655747.0, "close_time": 1772949599999, "quote_volume": 22414.4719, "trades": 64, "taker_buy_base": 372708.0, "taker_buy_quote": 12782.7113 }, { "timestamp": 1772949600000, "datetime": "2026-03-08T06:00:00", "open": 0.0337, "high": 0.0338, "low": 0.0333, "close": 0.0335, "volume": 131323.0, "close_time": 1772953199999, "quote_volume": 4409.9547, "trades": 58, "taker_buy_base": 68016.0, "taker_buy_quote": 2281.5766 }, { "timestamp": 1772953200000, "datetime": "2026-03-08T07:00:00", "open": 0.0334, "high": 0.0336, "low": 0.033, "close": 0.0335, "volume": 650563.0, "close_time": 1772956799999, "quote_volume": 21600.3041, "trades": 87, "taker_buy_base": 277844.0, "taker_buy_quote": 9225.4774 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 0.0335, "high": 0.0337, "low": 0.0329, "close": 0.0332, "volume": 335972.0, "close_time": 1772960399999, "quote_volume": 11132.9846, "trades": 151, "taker_buy_base": 97819.0, "taker_buy_quote": 3246.386 }, { "timestamp": 1772960400000, "datetime": "2026-03-08T09:00:00", "open": 0.0332, "high": 0.0349, "low": 0.0332, "close": 0.0342, "volume": 690538.0, "close_time": 1772963999999, "quote_volume": 23520.8365, "trades": 111, "taker_buy_base": 364300.0, "taker_buy_quote": 12382.0984 }, { "timestamp": 1772964000000, "datetime": "2026-03-08T10:00:00", "open": 0.0343, "high": 0.0354, "low": 0.0343, "close": 0.0347, "volume": 714063.0, "close_time": 1772967599999, "quote_volume": 24915.8784, "trades": 89, "taker_buy_base": 388757.0, "taker_buy_quote": 13597.2455 }, { "timestamp": 1772967600000, "datetime": "2026-03-08T11:00:00", "open": 0.0347, "high": 0.0349, "low": 0.0343, "close": 0.0349, "volume": 499657.0, "close_time": 1772971199999, "quote_volume": 17275.5431, "trades": 89, "taker_buy_base": 282170.0, "taker_buy_quote": 9753.9091 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 0.035, "high": 0.0351, "low": 0.0345, "close": 0.0346, "volume": 569051.0, "close_time": 1772974799999, "quote_volume": 19699.3658, "trades": 61, "taker_buy_base": 162533.0, "taker_buy_quote": 5626.077 }, { "timestamp": 1772974800000, "datetime": "2026-03-08T13:00:00", "open": 0.0346, "high": 0.036, "low": 0.0341, "close": 0.0356, "volume": 762209.0, "close_time": 1772978399999, "quote_volume": 26582.0649, "trades": 164, "taker_buy_base": 410783.0, "taker_buy_quote": 14382.7842 }, { "timestamp": 1772978400000, "datetime": "2026-03-08T14:00:00", "open": 0.0355, "high": 0.0374, "low": 0.0355, "close": 0.036, "volume": 1502580.0, "close_time": 1772981999999, "quote_volume": 54619.129, "trades": 308, "taker_buy_base": 696076.0, "taker_buy_quote": 25266.4101 }, { "timestamp": 1772982000000, "datetime": "2026-03-08T15:00:00", "open": 0.0361, "high": 0.0362, "low": 0.0343, "close": 0.0344, "volume": 213913.0, "close_time": 1772985599999, "quote_volume": 7556.8432, "trades": 64, "taker_buy_base": 103001.0, "taker_buy_quote": 3667.8504 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 0.0344, "high": 0.0344, "low": 0.0336, "close": 0.0336, "volume": 121833.0, "close_time": 1772989199999, "quote_volume": 4141.2564, "trades": 34, "taker_buy_base": 22103.0, "taker_buy_quote": 751.7858 }, { "timestamp": 1772989200000, "datetime": "2026-03-08T17:00:00", "open": 0.0338, "high": 0.0343, "low": 0.0337, "close": 0.0342, "volume": 555105.0, "close_time": 1772992799999, "quote_volume": 18913.3061, "trades": 53, "taker_buy_base": 249116.0, "taker_buy_quote": 8472.5589 }, { "timestamp": 1772992800000, "datetime": "2026-03-08T18:00:00", "open": 0.0343, "high": 0.0348, "low": 0.0341, "close": 0.0348, "volume": 90632.0, "close_time": 1772996399999, "quote_volume": 3114.0292, "trades": 52, "taker_buy_base": 47397.0, "taker_buy_quote": 1629.1911 }, { "timestamp": 1772996400000, "datetime": "2026-03-08T19:00:00", "open": 0.0347, "high": 0.0358, "low": 0.0347, "close": 0.035, "volume": 496539.0, "close_time": 1772999999999, "quote_volume": 17548.1699, "trades": 61, "taker_buy_base": 306417.0, "taker_buy_quote": 10806.2029 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 0.0347, "high": 0.0347, "low": 0.0343, "close": 0.0343, "volume": 205882.0, "close_time": 1773003599999, "quote_volume": 7098.6903, "trades": 41, "taker_buy_base": 19765.0, "taker_buy_quote": 682.5364 }, { "timestamp": 1773003600000, "datetime": "2026-03-08T21:00:00", "open": 0.0343, "high": 0.0344, "low": 0.034, "close": 0.0343, "volume": 314576.0, "close_time": 1773007199999, "quote_volume": 10776.9814, "trades": 26, "taker_buy_base": 196780.0, "taker_buy_quote": 6738.4346 }, { "timestamp": 1773007200000, "datetime": "2026-03-08T22:00:00", "open": 0.0344, "high": 0.0346, "low": 0.0338, "close": 0.0346, "volume": 425949.0, "close_time": 1773010799999, "quote_volume": 14538.5348, "trades": 154, "taker_buy_base": 247492.0, "taker_buy_quote": 8470.2531 }, { "timestamp": 1773010800000, "datetime": "2026-03-08T23:00:00", "open": 0.0348, "high": 0.0352, "low": 0.0346, "close": 0.0348, "volume": 332110.0, "close_time": 1773014399999, "quote_volume": 11616.7646, "trades": 47, "taker_buy_base": 153403.0, "taker_buy_quote": 5351.0762 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.0346, "high": 0.0373, "low": 0.0343, "close": 0.0368, "volume": 1342422.0, "close_time": 1773017999999, "quote_volume": 47855.027, "trades": 155, "taker_buy_base": 484492.0, "taker_buy_quote": 17506.0769 }, { "timestamp": 1773018000000, "datetime": "2026-03-09T01:00:00", "open": 0.0366, "high": 0.0392, "low": 0.0355, "close": 0.0357, "volume": 2938142.0, "close_time": 1773021599999, "quote_volume": 109824.0457, "trades": 326, "taker_buy_base": 1238678.0, "taker_buy_quote": 46351.5705 }, { "timestamp": 1773021600000, "datetime": "2026-03-09T02:00:00", "open": 0.0355, "high": 0.0362, "low": 0.0349, "close": 0.036, "volume": 431973.0, "close_time": 1773025199999, "quote_volume": 15303.1545, "trades": 53, "taker_buy_base": 242183.0, "taker_buy_quote": 8597.4766 }, { "timestamp": 1773025200000, "datetime": "2026-03-09T03:00:00", "open": 0.0359, "high": 0.0359, "low": 0.0353, "close": 0.0355, "volume": 336377.0, "close_time": 1773028799999, "quote_volume": 11950.1468, "trades": 83, "taker_buy_base": 180431.0, "taker_buy_quote": 6401.7038 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 0.0355, "high": 0.0366, "low": 0.0355, "close": 0.036, "volume": 135763.0, "close_time": 1773032399999, "quote_volume": 4889.3649, "trades": 48, "taker_buy_base": 90271.0, "taker_buy_quote": 3256.5232 }, { "timestamp": 1773032400000, "datetime": "2026-03-09T05:00:00", "open": 0.036, "high": 0.0364, "low": 0.0354, "close": 0.036, "volume": 330541.0, "close_time": 1773035999999, "quote_volume": 11884.3844, "trades": 142, "taker_buy_base": 180956.0, "taker_buy_quote": 6500.9562 }, { "timestamp": 1773036000000, "datetime": "2026-03-09T06:00:00", "open": 0.0359, "high": 0.037, "low": 0.0357, "close": 0.0364, "volume": 971565.0, "close_time": 1773039599999, "quote_volume": 35377.3232, "trades": 182, "taker_buy_base": 417100.0, "taker_buy_quote": 15221.2032 }, { "timestamp": 1773039600000, "datetime": "2026-03-09T07:00:00", "open": 0.0364, "high": 0.0393, "low": 0.0364, "close": 0.0387, "volume": 2602816.0, "close_time": 1773043199999, "quote_volume": 99108.7837, "trades": 409, "taker_buy_base": 1744068.0, "taker_buy_quote": 66589.8076 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 0.039, "high": 0.0402, "low": 0.0373, "close": 0.0382, "volume": 3133097.0, "close_time": 1773046799999, "quote_volume": 121173.1097, "trades": 398, "taker_buy_base": 1548847.0, "taker_buy_quote": 59955.0465 }, { "timestamp": 1773046800000, "datetime": "2026-03-09T09:00:00", "open": 0.0377, "high": 0.0386, "low": 0.037, "close": 0.0372, "volume": 622772.0, "close_time": 1773050399999, "quote_volume": 23537.2444, "trades": 129, "taker_buy_base": 341571.0, "taker_buy_quote": 12986.6843 }, { "timestamp": 1773050400000, "datetime": "2026-03-09T10:00:00", "open": 0.0374, "high": 0.0386, "low": 0.0368, "close": 0.0374, "volume": 758955.0, "close_time": 1773053999999, "quote_volume": 28616.9162, "trades": 140, "taker_buy_base": 288067.0, "taker_buy_quote": 10931.6131 }, { "timestamp": 1773054000000, "datetime": "2026-03-09T11:00:00", "open": 0.0373, "high": 0.0382, "low": 0.0368, "close": 0.0368, "volume": 1125355.0, "close_time": 1773057599999, "quote_volume": 41880.5265, "trades": 103, "taker_buy_base": 544568.0, "taker_buy_quote": 20243.6869 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 0.037, "high": 0.038, "low": 0.0366, "close": 0.038, "volume": 853522.0, "close_time": 1773061199999, "quote_volume": 32007.639, "trades": 88, "taker_buy_base": 299820.0, "taker_buy_quote": 11260.0895 }, { "timestamp": 1773061200000, "datetime": "2026-03-09T13:00:00", "open": 0.0381, "high": 0.0392, "low": 0.0379, "close": 0.0379, "volume": 1354628.0, "close_time": 1773064799999, "quote_volume": 52009.8685, "trades": 241, "taker_buy_base": 699447.0, "taker_buy_quote": 26864.5332 }, { "timestamp": 1773064800000, "datetime": "2026-03-09T14:00:00", "open": 0.0378, "high": 0.0414, "low": 0.0378, "close": 0.0388, "volume": 3534576.0, "close_time": 1773068399999, "quote_volume": 139198.5771, "trades": 611, "taker_buy_base": 1689552.0, "taker_buy_quote": 66090.2033 }, { "timestamp": 1773068400000, "datetime": "2026-03-09T15:00:00", "open": 0.0389, "high": 0.0396, "low": 0.0382, "close": 0.0382, "volume": 1147058.0, "close_time": 1773071999999, "quote_volume": 44571.121, "trades": 173, "taker_buy_base": 679000.0, "taker_buy_quote": 26323.6947 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 0.0385, "high": 0.0395, "low": 0.0377, "close": 0.0379, "volume": 951425.0, "close_time": 1773075599999, "quote_volume": 36917.291, "trades": 157, "taker_buy_base": 334901.0, "taker_buy_quote": 13056.2143 }, { "timestamp": 1773075600000, "datetime": "2026-03-09T17:00:00", "open": 0.038, "high": 0.0387, "low": 0.0374, "close": 0.0375, "volume": 2333488.0, "close_time": 1773079199999, "quote_volume": 89310.583, "trades": 229, "taker_buy_base": 914545.0, "taker_buy_quote": 35079.2459 }, { "timestamp": 1773079200000, "datetime": "2026-03-09T18:00:00", "open": 0.0375, "high": 0.0379, "low": 0.0371, "close": 0.0374, "volume": 1010995.0, "close_time": 1773082799999, "quote_volume": 37742.221, "trades": 91, "taker_buy_base": 782813.0, "taker_buy_quote": 29242.5612 }, { "timestamp": 1773082800000, "datetime": "2026-03-09T19:00:00", "open": 0.0374, "high": 0.0379, "low": 0.0372, "close": 0.0375, "volume": 1118031.0, "close_time": 1773086399999, "quote_volume": 41862.125, "trades": 115, "taker_buy_base": 513071.0, "taker_buy_quote": 19209.8732 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 0.0374, "high": 0.038, "low": 0.0374, "close": 0.0378, "volume": 683013.0, "close_time": 1773089999999, "quote_volume": 25853.1277, "trades": 75, "taker_buy_base": 483145.0, "taker_buy_quote": 18282.0284 }, { "timestamp": 1773090000000, "datetime": "2026-03-09T21:00:00", "open": 0.0377, "high": 0.038, "low": 0.0371, "close": 0.0371, "volume": 250505.0, "close_time": 1773093599999, "quote_volume": 9386.3377, "trades": 35, "taker_buy_base": 225601.0, "taker_buy_quote": 8450.0011 }, { "timestamp": 1773093600000, "datetime": "2026-03-09T22:00:00", "open": 0.0374, "high": 0.0374, "low": 0.0364, "close": 0.0365, "volume": 753958.0, "close_time": 1773097199999, "quote_volume": 27666.3894, "trades": 35, "taker_buy_base": 397766.0, "taker_buy_quote": 14569.44 }, { "timestamp": 1773097200000, "datetime": "2026-03-09T23:00:00", "open": 0.0366, "high": 0.0366, "low": 0.036, "close": 0.036, "volume": 121801.0, "close_time": 1773100799999, "quote_volume": 4410.7653, "trades": 56, "taker_buy_base": 51497.0, "taker_buy_quote": 1867.8625 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.0359, "high": 0.0359, "low": 0.0355, "close": 0.0357, "volume": 470336.0, "close_time": 1773104399999, "quote_volume": 16829.5834, "trades": 57, "taker_buy_base": 282740.0, "taker_buy_quote": 10117.9986 }, { "timestamp": 1773104400000, "datetime": "2026-03-10T01:00:00", "open": 0.0355, "high": 0.0356, "low": 0.0348, "close": 0.0354, "volume": 657413.0, "close_time": 1773107999999, "quote_volume": 23054.2461, "trades": 57, "taker_buy_base": 340369.0, "taker_buy_quote": 11968.4099 }, { "timestamp": 1773108000000, "datetime": "2026-03-10T02:00:00", "open": 0.0354, "high": 0.0358, "low": 0.0353, "close": 0.0356, "volume": 401250.0, "close_time": 1773111599999, "quote_volume": 14247.99, "trades": 54, "taker_buy_base": 202331.0, "taker_buy_quote": 7186.2414 }, { "timestamp": 1773111600000, "datetime": "2026-03-10T03:00:00", "open": 0.0356, "high": 0.0359, "low": 0.0353, "close": 0.0356, "volume": 401660.0, "close_time": 1773115199999, "quote_volume": 14257.3497, "trades": 58, "taker_buy_base": 341857.0, "taker_buy_quote": 12129.973 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 0.0355, "high": 0.0363, "low": 0.0354, "close": 0.0362, "volume": 237097.0, "close_time": 1773118799999, "quote_volume": 8539.6164, "trades": 50, "taker_buy_base": 45966.0, "taker_buy_quote": 1651.1656 }, { "timestamp": 1773118800000, "datetime": "2026-03-10T05:00:00", "open": 0.0363, "high": 0.0365, "low": 0.0358, "close": 0.0359, "volume": 95516.0, "close_time": 1773122399999, "quote_volume": 3450.9052, "trades": 35, "taker_buy_base": 54649.0, "taker_buy_quote": 1974.018 }, { "timestamp": 1773122400000, "datetime": "2026-03-10T06:00:00", "open": 0.0359, "high": 0.0359, "low": 0.0349, "close": 0.0349, "volume": 537020.0, "close_time": 1773125999999, "quote_volume": 18973.9683, "trades": 68, "taker_buy_base": 133948.0, "taker_buy_quote": 4728.7306 }, { "timestamp": 1773126000000, "datetime": "2026-03-10T07:00:00", "open": 0.0349, "high": 0.0353, "low": 0.0349, "close": 0.0353, "volume": 669497.0, "close_time": 1773129599999, "quote_volume": 23516.4656, "trades": 59, "taker_buy_base": 458358.0, "taker_buy_quote": 16103.2222 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 0.035, "high": 0.0351, "low": 0.0344, "close": 0.0345, "volume": 716723.0, "close_time": 1773133199999, "quote_volume": 24884.0766, "trades": 97, "taker_buy_base": 147517.0, "taker_buy_quote": 5134.9916 }, { "timestamp": 1773133200000, "datetime": "2026-03-10T09:00:00", "open": 0.0345, "high": 0.0347, "low": 0.0345, "close": 0.0346, "volume": 320943.0, "close_time": 1773136799999, "quote_volume": 11085.8035, "trades": 42, "taker_buy_base": 26992.0, "taker_buy_quote": 934.199 }, { "timestamp": 1773136800000, "datetime": "2026-03-10T10:00:00", "open": 0.0345, "high": 0.0348, "low": 0.0344, "close": 0.0348, "volume": 336314.0, "close_time": 1773140399999, "quote_volume": 11633.2361, "trades": 47, "taker_buy_base": 90596.0, "taker_buy_quote": 3150.7297 }, { "timestamp": 1773140400000, "datetime": "2026-03-10T11:00:00", "open": 0.0349, "high": 0.0351, "low": 0.0347, "close": 0.0349, "volume": 947249.0, "close_time": 1773143999999, "quote_volume": 33053.3161, "trades": 117, "taker_buy_base": 461369.0, "taker_buy_quote": 16107.5706 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 0.0349, "high": 0.0352, "low": 0.0347, "close": 0.0349, "volume": 629624.0, "close_time": 1773147599999, "quote_volume": 22017.7241, "trades": 224, "taker_buy_base": 385440.0, "taker_buy_quote": 13505.9692 }, { "timestamp": 1773147600000, "datetime": "2026-03-10T13:00:00", "open": 0.0349, "high": 0.0354, "low": 0.0348, "close": 0.035, "volume": 699956.0, "close_time": 1773151199999, "quote_volume": 24506.7018, "trades": 143, "taker_buy_base": 240865.0, "taker_buy_quote": 8422.6163 }, { "timestamp": 1773151200000, "datetime": "2026-03-10T14:00:00", "open": 0.035, "high": 0.0353, "low": 0.0346, "close": 0.0352, "volume": 383153.0, "close_time": 1773154799999, "quote_volume": 13402.693, "trades": 84, "taker_buy_base": 199357.0, "taker_buy_quote": 6971.7757 }, { "timestamp": 1773154800000, "datetime": "2026-03-10T15:00:00", "open": 0.0352, "high": 0.0354, "low": 0.0351, "close": 0.0352, "volume": 510761.0, "close_time": 1773158399999, "quote_volume": 17986.9777, "trades": 121, "taker_buy_base": 92074.0, "taker_buy_quote": 3245.9399 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 0.035, "high": 0.0351, "low": 0.0343, "close": 0.0344, "volume": 417714.0, "close_time": 1773161999999, "quote_volume": 14461.3603, "trades": 78, "taker_buy_base": 76232.0, "taker_buy_quote": 2642.5451 }, { "timestamp": 1773162000000, "datetime": "2026-03-10T17:00:00", "open": 0.0343, "high": 0.0345, "low": 0.0341, "close": 0.0343, "volume": 670885.0, "close_time": 1773165599999, "quote_volume": 23015.0122, "trades": 112, "taker_buy_base": 478502.0, "taker_buy_quote": 16415.3398 }, { "timestamp": 1773165600000, "datetime": "2026-03-10T18:00:00", "open": 0.0344, "high": 0.0344, "low": 0.0332, "close": 0.0333, "volume": 1268124.0, "close_time": 1773169199999, "quote_volume": 42647.5536, "trades": 170, "taker_buy_base": 421110.0, "taker_buy_quote": 14162.3624 }, { "timestamp": 1773169200000, "datetime": "2026-03-10T19:00:00", "open": 0.0334, "high": 0.0337, "low": 0.0332, "close": 0.0334, "volume": 684812.0, "close_time": 1773172799999, "quote_volume": 22878.3223, "trades": 87, "taker_buy_base": 359362.0, "taker_buy_quote": 12004.3136 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 0.0334, "high": 0.0336, "low": 0.0332, "close": 0.0335, "volume": 348543.0, "close_time": 1773176399999, "quote_volume": 11618.0467, "trades": 82, "taker_buy_base": 124629.0, "taker_buy_quote": 4168.9359 }, { "timestamp": 1773176400000, "datetime": "2026-03-10T21:00:00", "open": 0.0336, "high": 0.0338, "low": 0.0329, "close": 0.0329, "volume": 421943.0, "close_time": 1773179999999, "quote_volume": 14178.8806, "trades": 71, "taker_buy_base": 275493.0, "taker_buy_quote": 9263.3343 }, { "timestamp": 1773180000000, "datetime": "2026-03-10T22:00:00", "open": 0.033, "high": 0.0331, "low": 0.0326, "close": 0.0329, "volume": 185501.0, "close_time": 1773183599999, "quote_volume": 6066.6029, "trades": 73, "taker_buy_base": 25169.0, "taker_buy_quote": 827.7328 }, { "timestamp": 1773183600000, "datetime": "2026-03-10T23:00:00", "open": 0.0329, "high": 0.0329, "low": 0.0322, "close": 0.0322, "volume": 694728.0, "close_time": 1773187199999, "quote_volume": 22630.0814, "trades": 104, "taker_buy_base": 210269.0, "taker_buy_quote": 6852.3165 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.0322, "high": 0.0322, "low": 0.0318, "close": 0.0319, "volume": 518626.0, "close_time": 1773190799999, "quote_volume": 16589.052, "trades": 137, "taker_buy_base": 247009.0, "taker_buy_quote": 7903.2776 }, { "timestamp": 1773190800000, "datetime": "2026-03-11T01:00:00", "open": 0.0318, "high": 0.0319, "low": 0.0316, "close": 0.0319, "volume": 105262.0, "close_time": 1773194399999, "quote_volume": 3341.7417, "trades": 56, "taker_buy_base": 57540.0, "taker_buy_quote": 1825.818 }, { "timestamp": 1773194400000, "datetime": "2026-03-11T02:00:00", "open": 0.0319, "high": 0.032, "low": 0.0312, "close": 0.0313, "volume": 339185.0, "close_time": 1773197999999, "quote_volume": 10661.3978, "trades": 107, "taker_buy_base": 75006.0, "taker_buy_quote": 2382.4925 }, { "timestamp": 1773198000000, "datetime": "2026-03-11T03:00:00", "open": 0.0314, "high": 0.0315, "low": 0.0306, "close": 0.0306, "volume": 140054.0, "close_time": 1773201599999, "quote_volume": 4341.1709, "trades": 71, "taker_buy_base": 40402.0, "taker_buy_quote": 1259.9375 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 0.0307, "high": 0.0314, "low": 0.0304, "close": 0.031, "volume": 597968.0, "close_time": 1773205199999, "quote_volume": 18538.2536, "trades": 143, "taker_buy_base": 426258.0, "taker_buy_quote": 13238.0263 }, { "timestamp": 1773205200000, "datetime": "2026-03-11T05:00:00", "open": 0.0311, "high": 0.0311, "low": 0.0308, "close": 0.0309, "volume": 200263.0, "close_time": 1773208799999, "quote_volume": 6187.51, "trades": 72, "taker_buy_base": 55176.0, "taker_buy_quote": 1709.2968 }, { "timestamp": 1773208800000, "datetime": "2026-03-11T06:00:00", "open": 0.0309, "high": 0.0312, "low": 0.0307, "close": 0.031, "volume": 738378.0, "close_time": 1773212399999, "quote_volume": 22864.135, "trades": 172, "taker_buy_base": 94294.0, "taker_buy_quote": 2923.8245 }, { "timestamp": 1773212400000, "datetime": "2026-03-11T07:00:00", "open": 0.031, "high": 0.0315, "low": 0.0308, "close": 0.0311, "volume": 402176.0, "close_time": 1773215999999, "quote_volume": 12552.3194, "trades": 80, "taker_buy_base": 349280.0, "taker_buy_quote": 10907.2876 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 0.031, "high": 0.0313, "low": 0.0307, "close": 0.0311, "volume": 271357.0, "close_time": 1773219599999, "quote_volume": 8415.3747, "trades": 91, "taker_buy_base": 163331.0, "taker_buy_quote": 5073.3124 }, { "timestamp": 1773219600000, "datetime": "2026-03-11T09:00:00", "open": 0.031, "high": 0.0314, "low": 0.031, "close": 0.0312, "volume": 221625.0, "close_time": 1773223199999, "quote_volume": 6909.6582, "trades": 99, "taker_buy_base": 93875.0, "taker_buy_quote": 2931.2634 }, { "timestamp": 1773223200000, "datetime": "2026-03-11T10:00:00", "open": 0.0311, "high": 0.0317, "low": 0.0311, "close": 0.0316, "volume": 343453.0, "close_time": 1773226799999, "quote_volume": 10831.9955, "trades": 61, "taker_buy_base": 212009.0, "taker_buy_quote": 6695.32 }, { "timestamp": 1773226800000, "datetime": "2026-03-11T11:00:00", "open": 0.0316, "high": 0.032, "low": 0.0316, "close": 0.0317, "volume": 305126.0, "close_time": 1773230399999, "quote_volume": 9711.7986, "trades": 72, "taker_buy_base": 168090.0, "taker_buy_quote": 5352.7542 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 0.0316, "high": 0.0316, "low": 0.0309, "close": 0.0312, "volume": 944447.0, "close_time": 1773233999999, "quote_volume": 29503.12, "trades": 74, "taker_buy_base": 229776.0, "taker_buy_quote": 7208.5844 }, { "timestamp": 1773234000000, "datetime": "2026-03-11T13:00:00", "open": 0.0312, "high": 0.0317, "low": 0.0311, "close": 0.0311, "volume": 353455.0, "close_time": 1773237599999, "quote_volume": 11081.7941, "trades": 43, "taker_buy_base": 248103.0, "taker_buy_quote": 7782.6363 }, { "timestamp": 1773237600000, "datetime": "2026-03-11T14:00:00", "open": 0.0312, "high": 0.0314, "low": 0.0308, "close": 0.0308, "volume": 546088.0, "close_time": 1773241199999, "quote_volume": 17025.7548, "trades": 82, "taker_buy_base": 464277.0, "taker_buy_quote": 14482.445 }, { "timestamp": 1773241200000, "datetime": "2026-03-11T15:00:00", "open": 0.0309, "high": 0.0309, "low": 0.0304, "close": 0.0307, "volume": 99528.0, "close_time": 1773244799999, "quote_volume": 3055.6415, "trades": 35, "taker_buy_base": 34038.0, "taker_buy_quote": 1047.1513 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 0.0303, "high": 0.0307, "low": 0.0303, "close": 0.0306, "volume": 538535.0, "close_time": 1773248399999, "quote_volume": 16443.6491, "trades": 44, "taker_buy_base": 235900.0, "taker_buy_quote": 7216.2048 }, { "timestamp": 1773248400000, "datetime": "2026-03-11T17:00:00", "open": 0.0306, "high": 0.0309, "low": 0.0305, "close": 0.0307, "volume": 387190.0, "close_time": 1773251999999, "quote_volume": 11897.3945, "trades": 59, "taker_buy_base": 241464.0, "taker_buy_quote": 7434.6684 }, { "timestamp": 1773252000000, "datetime": "2026-03-11T18:00:00", "open": 0.0307, "high": 0.0311, "low": 0.0307, "close": 0.0311, "volume": 160893.0, "close_time": 1773255599999, "quote_volume": 4969.3139, "trades": 34, "taker_buy_base": 37344.0, "taker_buy_quote": 1154.5273 }, { "timestamp": 1773255600000, "datetime": "2026-03-11T19:00:00", "open": 0.0312, "high": 0.0314, "low": 0.0311, "close": 0.0314, "volume": 247544.0, "close_time": 1773259199999, "quote_volume": 7737.4088, "trades": 33, "taker_buy_base": 82784.0, "taker_buy_quote": 2585.9043 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 0.0313, "high": 0.0314, "low": 0.0311, "close": 0.0311, "volume": 479232.0, "close_time": 1773262799999, "quote_volume": 14978.8809, "trades": 36, "taker_buy_base": 49079.0, "taker_buy_quote": 1535.9671 }, { "timestamp": 1773262800000, "datetime": "2026-03-11T21:00:00", "open": 0.0311, "high": 0.0313, "low": 0.0311, "close": 0.0311, "volume": 89300.0, "close_time": 1773266399999, "quote_volume": 2777.4784, "trades": 24, "taker_buy_base": 9437.0, "taker_buy_quote": 293.7391 }, { "timestamp": 1773266400000, "datetime": "2026-03-11T22:00:00", "open": 0.0311, "high": 0.0313, "low": 0.0308, "close": 0.0309, "volume": 361363.0, "close_time": 1773269999999, "quote_volume": 11281.3868, "trades": 21, "taker_buy_base": 332729.0, "taker_buy_quote": 10394.3784 }, { "timestamp": 1773270000000, "datetime": "2026-03-11T23:00:00", "open": 0.031, "high": 0.0311, "low": 0.0308, "close": 0.0308, "volume": 195586.0, "close_time": 1773273599999, "quote_volume": 6065.7875, "trades": 36, "taker_buy_base": 151564.0, "taker_buy_quote": 4702.4531 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.0308, "high": 0.0309, "low": 0.0307, "close": 0.0309, "volume": 36357.0, "close_time": 1773277199999, "quote_volume": 1117.8731, "trades": 13, "taker_buy_base": 11396.0, "taker_buy_quote": 350.1364 }, { "timestamp": 1773277200000, "datetime": "2026-03-12T01:00:00", "open": 0.031, "high": 0.031, "low": 0.0307, "close": 0.0307, "volume": 173887.0, "close_time": 1773280799999, "quote_volume": 5382.9622, "trades": 23, "taker_buy_base": 149817.0, "taker_buy_quote": 4641.459 }, { "timestamp": 1773280800000, "datetime": "2026-03-12T02:00:00", "open": 0.0308, "high": 0.0313, "low": 0.0308, "close": 0.0311, "volume": 169445.0, "close_time": 1773284399999, "quote_volume": 5259.7211, "trades": 88, "taker_buy_base": 73973.0, "taker_buy_quote": 2300.1741 }, { "timestamp": 1773284400000, "datetime": "2026-03-12T03:00:00", "open": 0.0313, "high": 0.0319, "low": 0.0312, "close": 0.0312, "volume": 77839.0, "close_time": 1773287999999, "quote_volume": 2457.3204, "trades": 40, "taker_buy_base": 37413.0, "taker_buy_quote": 1180.6022 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 0.0311, "high": 0.0314, "low": 0.031, "close": 0.0314, "volume": 75650.0, "close_time": 1773291599999, "quote_volume": 2365.7909, "trades": 25, "taker_buy_base": 46778.0, "taker_buy_quote": 1463.2445 }, { "timestamp": 1773291600000, "datetime": "2026-03-12T05:00:00", "open": 0.0314, "high": 0.032, "low": 0.0307, "close": 0.0309, "volume": 508715.0, "close_time": 1773295199999, "quote_volume": 15785.9891, "trades": 84, "taker_buy_base": 182855.0, "taker_buy_quote": 5688.4741 }, { "timestamp": 1773295200000, "datetime": "2026-03-12T06:00:00", "open": 0.0309, "high": 0.0312, "low": 0.0308, "close": 0.0308, "volume": 83172.0, "close_time": 1773298799999, "quote_volume": 2572.596, "trades": 30, "taker_buy_base": 43020.0, "taker_buy_quote": 1330.752 }, { "timestamp": 1773298800000, "datetime": "2026-03-12T07:00:00", "open": 0.0308, "high": 0.0309, "low": 0.0306, "close": 0.0308, "volume": 127571.0, "close_time": 1773302399999, "quote_volume": 3920.049, "trades": 37, "taker_buy_base": 86885.0, "taker_buy_quote": 2668.2994 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 0.0308, "high": 0.0309, "low": 0.0304, "close": 0.0307, "volume": 264657.0, "close_time": 1773305999999, "quote_volume": 8100.6744, "trades": 42, "taker_buy_base": 225256.0, "taker_buy_quote": 6895.4272 }, { "timestamp": 1773306000000, "datetime": "2026-03-12T09:00:00", "open": 0.0307, "high": 0.0307, "low": 0.0304, "close": 0.0306, "volume": 62472.0, "close_time": 1773309599999, "quote_volume": 1910.466, "trades": 24, "taker_buy_base": 26642.0, "taker_buy_quote": 814.9244 }, { "timestamp": 1773309600000, "datetime": "2026-03-12T10:00:00", "open": 0.0305, "high": 0.0309, "low": 0.0305, "close": 0.0309, "volume": 492163.0, "close_time": 1773313199999, "quote_volume": 15197.4767, "trades": 26, "taker_buy_base": 187827.0, "taker_buy_quote": 5802.2117 }, { "timestamp": 1773313200000, "datetime": "2026-03-12T11:00:00", "open": 0.0308, "high": 0.0309, "low": 0.0304, "close": 0.0305, "volume": 100923.0, "close_time": 1773316799999, "quote_volume": 3086.9681, "trades": 31, "taker_buy_base": 32456.0, "taker_buy_quote": 993.9878 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 0.0305, "high": 0.0308, "low": 0.0304, "close": 0.0305, "volume": 64923.0, "close_time": 1773320399999, "quote_volume": 1979.9825, "trades": 30, "taker_buy_base": 37990.0, "taker_buy_quote": 1158.6814 }, { "timestamp": 1773320400000, "datetime": "2026-03-12T13:00:00", "open": 0.0305, "high": 0.0308, "low": 0.0305, "close": 0.0307, "volume": 52309.0, "close_time": 1773323999999, "quote_volume": 1599.3708, "trades": 21, "taker_buy_base": 12734.0, "taker_buy_quote": 389.8286 }, { "timestamp": 1773324000000, "datetime": "2026-03-12T14:00:00", "open": 0.0309, "high": 0.0309, "low": 0.0307, "close": 0.0307, "volume": 196607.0, "close_time": 1773327599999, "quote_volume": 6036.8557, "trades": 8, "taker_buy_base": 178840.0, "taker_buy_quote": 5491.4088 }, { "timestamp": 1773327600000, "datetime": "2026-03-12T15:00:00", "open": 0.0306, "high": 0.0308, "low": 0.0306, "close": 0.0307, "volume": 58074.0, "close_time": 1773331199999, "quote_volume": 1780.1824, "trades": 10, "taker_buy_base": 11472.0, "taker_buy_quote": 351.9036 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 0.0306, "high": 0.0306, "low": 0.0304, "close": 0.0304, "volume": 237366.0, "close_time": 1773334799999, "quote_volume": 7239.4186, "trades": 30, "taker_buy_base": 23364.0, "taker_buy_quote": 713.5044 }, { "timestamp": 1773334800000, "datetime": "2026-03-12T17:00:00", "open": 0.0304, "high": 0.0304, "low": 0.0299, "close": 0.03, "volume": 200495.0, "close_time": 1773338399999, "quote_volume": 6039.0123, "trades": 42, "taker_buy_base": 76673.0, "taker_buy_quote": 2322.8296 }, { "timestamp": 1773338400000, "datetime": "2026-03-12T18:00:00", "open": 0.03, "high": 0.0301, "low": 0.0297, "close": 0.0298, "volume": 67347.0, "close_time": 1773341999999, "quote_volume": 2013.4335, "trades": 31, "taker_buy_base": 24276.0, "taker_buy_quote": 727.6095 }, { "timestamp": 1773342000000, "datetime": "2026-03-12T19:00:00", "open": 0.0298, "high": 0.03, "low": 0.0298, "close": 0.0299, "volume": 50087.0, "close_time": 1773345599999, "quote_volume": 1496.7149, "trades": 22, "taker_buy_base": 26883.0, "taker_buy_quote": 802.6545 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 0.0299, "high": 0.0299, "low": 0.0295, "close": 0.0296, "volume": 272258.0, "close_time": 1773349199999, "quote_volume": 8131.0052, "trades": 36, "taker_buy_base": 253291.0, "taker_buy_quote": 7567.5779 }, { "timestamp": 1773349200000, "datetime": "2026-03-12T21:00:00", "open": 0.0295, "high": 0.0298, "low": 0.0295, "close": 0.0298, "volume": 7940.0, "close_time": 1773352799999, "quote_volume": 235.7983, "trades": 5, "taker_buy_base": 337.0, "taker_buy_quote": 10.0089 }, { "timestamp": 1773352800000, "datetime": "2026-03-12T22:00:00", "open": 0.0298, "high": 0.0298, "low": 0.0296, "close": 0.0297, "volume": 129276.0, "close_time": 1773356399999, "quote_volume": 3843.8625, "trades": 30, "taker_buy_base": 32792.0, "taker_buy_quote": 975.9868 }, { "timestamp": 1773356400000, "datetime": "2026-03-12T23:00:00", "open": 0.03, "high": 0.0302, "low": 0.03, "close": 0.0302, "volume": 132948.0, "close_time": 1773359999999, "quote_volume": 4004.0985, "trades": 29, "taker_buy_base": 75713.0, "taker_buy_quote": 2281.038 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.03, "high": 0.0318, "low": 0.0299, "close": 0.0311, "volume": 1156494.0, "close_time": 1773363599999, "quote_volume": 35503.7804, "trades": 87, "taker_buy_base": 807558.0, "taker_buy_quote": 24898.8291 }, { "timestamp": 1773363600000, "datetime": "2026-03-13T01:00:00", "open": 0.0312, "high": 0.0315, "low": 0.0308, "close": 0.0312, "volume": 266242.0, "close_time": 1773367199999, "quote_volume": 8265.3652, "trades": 35, "taker_buy_base": 50059.0, "taker_buy_quote": 1557.4868 }, { "timestamp": 1773367200000, "datetime": "2026-03-13T02:00:00", "open": 0.0311, "high": 0.0317, "low": 0.0311, "close": 0.0316, "volume": 248460.0, "close_time": 1773370799999, "quote_volume": 7853.094, "trades": 52, "taker_buy_base": 30245.0, "taker_buy_quote": 950.2821 }, { "timestamp": 1773370800000, "datetime": "2026-03-13T03:00:00", "open": 0.0317, "high": 0.0326, "low": 0.0316, "close": 0.0317, "volume": 1127424.0, "close_time": 1773374399999, "quote_volume": 36215.5105, "trades": 176, "taker_buy_base": 382501.0, "taker_buy_quote": 12308.4149 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 0.0317, "high": 0.0322, "low": 0.0314, "close": 0.0318, "volume": 534700.0, "close_time": 1773377999999, "quote_volume": 16972.1673, "trades": 80, "taker_buy_base": 183855.0, "taker_buy_quote": 5840.3813 }, { "timestamp": 1773378000000, "datetime": "2026-03-13T05:00:00", "open": 0.0319, "high": 0.0319, "low": 0.0311, "close": 0.0311, "volume": 151725.0, "close_time": 1773381599999, "quote_volume": 4771.3048, "trades": 29, "taker_buy_base": 63442.0, "taker_buy_quote": 1978.5128 }, { "timestamp": 1773381600000, "datetime": "2026-03-13T06:00:00", "open": 0.0311, "high": 0.0311, "low": 0.0309, "close": 0.031, "volume": 285014.0, "close_time": 1773385199999, "quote_volume": 8842.7283, "trades": 101, "taker_buy_base": 173321.0, "taker_buy_quote": 5380.8684 }, { "timestamp": 1773385200000, "datetime": "2026-03-13T07:00:00", "open": 0.0309, "high": 0.0316, "low": 0.0309, "close": 0.0316, "volume": 308710.0, "close_time": 1773388799999, "quote_volume": 9655.7852, "trades": 91, "taker_buy_base": 138736.0, "taker_buy_quote": 4348.9264 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 0.0315, "high": 0.032, "low": 0.0314, "close": 0.0318, "volume": 448726.0, "close_time": 1773392399999, "quote_volume": 14200.4653, "trades": 98, "taker_buy_base": 319246.0, "taker_buy_quote": 10099.3154 }, { "timestamp": 1773392400000, "datetime": "2026-03-13T09:00:00", "open": 0.0319, "high": 0.032, "low": 0.0315, "close": 0.0315, "volume": 88226.0, "close_time": 1773395999999, "quote_volume": 2803.8308, "trades": 13, "taker_buy_base": 44439.0, "taker_buy_quote": 1415.5415 }, { "timestamp": 1773396000000, "datetime": "2026-03-13T10:00:00", "open": 0.0315, "high": 0.0317, "low": 0.0313, "close": 0.0315, "volume": 100836.0, "close_time": 1773399599999, "quote_volume": 3166.067, "trades": 18, "taker_buy_base": 9609.0, "taker_buy_quote": 302.4586 }, { "timestamp": 1773399600000, "datetime": "2026-03-13T11:00:00", "open": 0.0316, "high": 0.0317, "low": 0.0312, "close": 0.0313, "volume": 756678.0, "close_time": 1773403199999, "quote_volume": 23725.5345, "trades": 50, "taker_buy_base": 471719.0, "taker_buy_quote": 14820.0982 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 0.0314, "high": 0.0368, "low": 0.0314, "close": 0.0322, "volume": 1246268.0, "close_time": 1773406799999, "quote_volume": 40177.3457, "trades": 934, "taker_buy_base": 633204.0, "taker_buy_quote": 20549.2664 }, { "timestamp": 1773406800000, "datetime": "2026-03-13T13:00:00", "open": 0.0321, "high": 0.0325, "low": 0.0319, "close": 0.032, "volume": 262021.0, "close_time": 1773410399999, "quote_volume": 8452.3985, "trades": 55, "taker_buy_base": 137805.0, "taker_buy_quote": 4446.0386 }, { "timestamp": 1773410400000, "datetime": "2026-03-13T14:00:00", "open": 0.032, "high": 0.032, "low": 0.0316, "close": 0.0317, "volume": 502816.0, "close_time": 1773413999999, "quote_volume": 15983.6348, "trades": 92, "taker_buy_base": 313629.0, "taker_buy_quote": 9975.8259 }, { "timestamp": 1773414000000, "datetime": "2026-03-13T15:00:00", "open": 0.0318, "high": 0.032, "low": 0.0318, "close": 0.0318, "volume": 125018.0, "close_time": 1773417599999, "quote_volume": 3982.5573, "trades": 32, "taker_buy_base": 26219.0, "taker_buy_quote": 835.2358 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 0.0319, "high": 0.0333, "low": 0.0318, "close": 0.0333, "volume": 279359.0, "close_time": 1773421199999, "quote_volume": 9085.4698, "trades": 71, "taker_buy_base": 55401.0, "taker_buy_quote": 1827.8318 }, { "timestamp": 1773421200000, "datetime": "2026-03-13T17:00:00", "open": 0.0333, "high": 0.0392, "low": 0.0333, "close": 0.0365, "volume": 6215917.0, "close_time": 1773424799999, "quote_volume": 226917.166, "trades": 1449, "taker_buy_base": 3072924.0, "taker_buy_quote": 112280.8491 }, { "timestamp": 1773424800000, "datetime": "2026-03-13T18:00:00", "open": 0.0364, "high": 0.0374, "low": 0.0345, "close": 0.0348, "volume": 2782207.0, "close_time": 1773428399999, "quote_volume": 99747.3004, "trades": 442, "taker_buy_base": 1169924.0, "taker_buy_quote": 42136.2496 }, { "timestamp": 1773428400000, "datetime": "2026-03-13T19:00:00", "open": 0.0351, "high": 0.0373, "low": 0.0351, "close": 0.0356, "volume": 3117110.0, "close_time": 1773431999999, "quote_volume": 113193.9658, "trades": 452, "taker_buy_base": 1608666.0, "taker_buy_quote": 58492.9524 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 0.0355, "high": 0.0355, "low": 0.0344, "close": 0.0345, "volume": 632216.0, "close_time": 1773435599999, "quote_volume": 22081.5513, "trades": 152, "taker_buy_base": 157925.0, "taker_buy_quote": 5563.2634 }, { "timestamp": 1773435600000, "datetime": "2026-03-13T21:00:00", "open": 0.0345, "high": 0.0357, "low": 0.0344, "close": 0.035, "volume": 656654.0, "close_time": 1773439199999, "quote_volume": 23133.1888, "trades": 160, "taker_buy_base": 334008.0, "taker_buy_quote": 11813.4452 }, { "timestamp": 1773439200000, "datetime": "2026-03-13T22:00:00", "open": 0.0349, "high": 0.0349, "low": 0.0336, "close": 0.0344, "volume": 1109862.0, "close_time": 1773442799999, "quote_volume": 38028.6018, "trades": 141, "taker_buy_base": 429183.0, "taker_buy_quote": 14692.5563 }, { "timestamp": 1773442800000, "datetime": "2026-03-13T23:00:00", "open": 0.0344, "high": 0.0356, "low": 0.0341, "close": 0.0354, "volume": 857674.0, "close_time": 1773446399999, "quote_volume": 30000.696, "trades": 167, "taker_buy_base": 501507.0, "taker_buy_quote": 17485.2931 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.0354, "high": 0.0362, "low": 0.0347, "close": 0.0355, "volume": 1048396.0, "close_time": 1773449999999, "quote_volume": 37401.7461, "trades": 151, "taker_buy_base": 592757.0, "taker_buy_quote": 21215.1507 }, { "timestamp": 1773450000000, "datetime": "2026-03-14T01:00:00", "open": 0.0354, "high": 0.0369, "low": 0.0354, "close": 0.0369, "volume": 1202390.0, "close_time": 1773453599999, "quote_volume": 43615.7428, "trades": 195, "taker_buy_base": 600991.0, "taker_buy_quote": 21820.099 }, { "timestamp": 1773453600000, "datetime": "2026-03-14T02:00:00", "open": 0.0369, "high": 0.0377, "low": 0.036, "close": 0.0369, "volume": 2151244.0, "close_time": 1773457199999, "quote_volume": 79271.0861, "trades": 313, "taker_buy_base": 795400.0, "taker_buy_quote": 29452.704 }, { "timestamp": 1773457200000, "datetime": "2026-03-14T03:00:00", "open": 0.0369, "high": 0.0377, "low": 0.036, "close": 0.0363, "volume": 1247463.0, "close_time": 1773460799999, "quote_volume": 45850.2487, "trades": 180, "taker_buy_base": 338641.0, "taker_buy_quote": 12514.9656 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 0.0363, "high": 0.0364, "low": 0.0342, "close": 0.0349, "volume": 1348792.0, "close_time": 1773464399999, "quote_volume": 47063.6977, "trades": 209, "taker_buy_base": 614328.0, "taker_buy_quote": 21428.209 }, { "timestamp": 1773464400000, "datetime": "2026-03-14T05:00:00", "open": 0.035, "high": 0.0351, "low": 0.0341, "close": 0.0347, "volume": 270154.0, "close_time": 1773467999999, "quote_volume": 9313.7269, "trades": 87, "taker_buy_base": 162800.0, "taker_buy_quote": 5620.3254 }, { "timestamp": 1773468000000, "datetime": "2026-03-14T06:00:00", "open": 0.0346, "high": 0.0349, "low": 0.0339, "close": 0.0342, "volume": 322059.0, "close_time": 1773471599999, "quote_volume": 11068.0315, "trades": 99, "taker_buy_base": 171418.0, "taker_buy_quote": 5903.8723 }, { "timestamp": 1773471600000, "datetime": "2026-03-14T07:00:00", "open": 0.0341, "high": 0.0345, "low": 0.0338, "close": 0.0344, "volume": 303565.0, "close_time": 1773475199999, "quote_volume": 10339.0218, "trades": 140, "taker_buy_base": 147027.0, "taker_buy_quote": 5007.4031 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 0.034, "high": 0.0348, "low": 0.0337, "close": 0.0348, "volume": 469238.0, "close_time": 1773478799999, "quote_volume": 16046.9585, "trades": 95, "taker_buy_base": 281100.0, "taker_buy_quote": 9629.0523 }, { "timestamp": 1773478800000, "datetime": "2026-03-14T09:00:00", "open": 0.0347, "high": 0.0347, "low": 0.0337, "close": 0.034, "volume": 159853.0, "close_time": 1773482399999, "quote_volume": 5439.6227, "trades": 35, "taker_buy_base": 87316.0, "taker_buy_quote": 2981.8821 }, { "timestamp": 1773482400000, "datetime": "2026-03-14T10:00:00", "open": 0.0337, "high": 0.0339, "low": 0.033, "close": 0.0331, "volume": 507316.0, "close_time": 1773485999999, "quote_volume": 17010.903, "trades": 97, "taker_buy_base": 280799.0, "taker_buy_quote": 9445.3817 }, { "timestamp": 1773486000000, "datetime": "2026-03-14T11:00:00", "open": 0.0331, "high": 0.0333, "low": 0.0331, "close": 0.0333, "volume": 282957.0, "close_time": 1773489599999, "quote_volume": 9410.4719, "trades": 56, "taker_buy_base": 131605.0, "taker_buy_quote": 4373.3214 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 0.0333, "high": 0.0335, "low": 0.0326, "close": 0.0329, "volume": 853893.0, "close_time": 1773493199999, "quote_volume": 28214.1494, "trades": 109, "taker_buy_base": 519936.0, "taker_buy_quote": 17202.9886 }, { "timestamp": 1773493200000, "datetime": "2026-03-14T13:00:00", "open": 0.0328, "high": 0.033, "low": 0.0327, "close": 0.0329, "volume": 116252.0, "close_time": 1773496799999, "quote_volume": 3817.6164, "trades": 35, "taker_buy_base": 28066.0, "taker_buy_quote": 920.902 }, { "timestamp": 1773496800000, "datetime": "2026-03-14T14:00:00", "open": 0.033, "high": 0.033, "low": 0.0326, "close": 0.0326, "volume": 101481.0, "close_time": 1773500399999, "quote_volume": 3333.2839, "trades": 31, "taker_buy_base": 33086.0, "taker_buy_quote": 1087.1364 }, { "timestamp": 1773500400000, "datetime": "2026-03-14T15:00:00", "open": 0.0327, "high": 0.0327, "low": 0.0324, "close": 0.0325, "volume": 99967.0, "close_time": 1773503999999, "quote_volume": 3252.4175, "trades": 27, "taker_buy_base": 25807.0, "taker_buy_quote": 839.1163 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 0.0326, "high": 0.0327, "low": 0.0325, "close": 0.0325, "volume": 75496.0, "close_time": 1773507599999, "quote_volume": 2463.6753, "trades": 19, "taker_buy_base": 37477.0, "taker_buy_quote": 1223.8326 }, { "timestamp": 1773507600000, "datetime": "2026-03-14T17:00:00", "open": 0.0325, "high": 0.0325, "low": 0.0321, "close": 0.0323, "volume": 105263.0, "close_time": 1773511199999, "quote_volume": 3401.8249, "trades": 29, "taker_buy_base": 54260.0, "taker_buy_quote": 1753.2062 }, { "timestamp": 1773511200000, "datetime": "2026-03-14T18:00:00", "open": 0.0324, "high": 0.0331, "low": 0.0324, "close": 0.0331, "volume": 226958.0, "close_time": 1773514799999, "quote_volume": 7427.3585, "trades": 54, "taker_buy_base": 159444.0, "taker_buy_quote": 5220.4251 }, { "timestamp": 1773514800000, "datetime": "2026-03-14T19:00:00", "open": 0.0331, "high": 0.0334, "low": 0.033, "close": 0.0332, "volume": 114881.0, "close_time": 1773518399999, "quote_volume": 3817.9834, "trades": 40, "taker_buy_base": 51059.0, "taker_buy_quote": 1700.6573 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 0.0332, "high": 0.0332, "low": 0.0327, "close": 0.0327, "volume": 72403.0, "close_time": 1773521999999, "quote_volume": 2390.4439, "trades": 17, "taker_buy_base": 25635.0, "taker_buy_quote": 848.382 }, { "timestamp": 1773522000000, "datetime": "2026-03-14T21:00:00", "open": 0.0329, "high": 0.0332, "low": 0.0329, "close": 0.0332, "volume": 137029.0, "close_time": 1773525599999, "quote_volume": 4521.183, "trades": 23, "taker_buy_base": 86033.0, "taker_buy_quote": 2836.0946 }, { "timestamp": 1773525600000, "datetime": "2026-03-14T22:00:00", "open": 0.0331, "high": 0.0334, "low": 0.033, "close": 0.0333, "volume": 105828.0, "close_time": 1773529199999, "quote_volume": 3510.9274, "trades": 23, "taker_buy_base": 57141.0, "taker_buy_quote": 1898.6387 }, { "timestamp": 1773529200000, "datetime": "2026-03-14T23:00:00", "open": 0.0332, "high": 0.0333, "low": 0.033, "close": 0.0331, "volume": 139139.0, "close_time": 1773532799999, "quote_volume": 4614.9444, "trades": 65, "taker_buy_base": 6149.0, "taker_buy_quote": 204.0381 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.0333, "high": 0.0335, "low": 0.0328, "close": 0.0328, "volume": 103001.0, "close_time": 1773536399999, "quote_volume": 3410.3327, "trades": 51, "taker_buy_base": 18108.0, "taker_buy_quote": 597.3891 }, { "timestamp": 1773536400000, "datetime": "2026-03-15T01:00:00", "open": 0.0328, "high": 0.0329, "low": 0.0325, "close": 0.0326, "volume": 187242.0, "close_time": 1773539999999, "quote_volume": 6136.6013, "trades": 67, "taker_buy_base": 93702.0, "taker_buy_quote": 3065.9177 }, { "timestamp": 1773540000000, "datetime": "2026-03-15T02:00:00", "open": 0.0325, "high": 0.0326, "low": 0.0324, "close": 0.0324, "volume": 50341.0, "close_time": 1773543599999, "quote_volume": 1635.8294, "trades": 19, "taker_buy_base": 18429.0, "taker_buy_quote": 598.6894 }, { "timestamp": 1773543600000, "datetime": "2026-03-15T03:00:00", "open": 0.0325, "high": 0.0325, "low": 0.0319, "close": 0.0322, "volume": 115219.0, "close_time": 1773547199999, "quote_volume": 3702.0024, "trades": 28, "taker_buy_base": 88880.0, "taker_buy_quote": 2859.2373 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 0.0322, "high": 0.0323, "low": 0.0321, "close": 0.0322, "volume": 32677.0, "close_time": 1773550799999, "quote_volume": 1052.7028, "trades": 8, "taker_buy_base": 16360.0, "taker_buy_quote": 527.1767 }, { "timestamp": 1773550800000, "datetime": "2026-03-15T05:00:00", "open": 0.0323, "high": 0.0323, "low": 0.0323, "close": 0.0323, "volume": 63923.0, "close_time": 1773554399999, "quote_volume": 2064.7129, "trades": 17, "taker_buy_base": 41528.0, "taker_buy_quote": 1341.3544 }, { "timestamp": 1773554400000, "datetime": "2026-03-15T06:00:00", "open": 0.0324, "high": 0.0324, "low": 0.0323, "close": 0.0323, "volume": 71677.0, "close_time": 1773557999999, "quote_volume": 2321.2257, "trades": 41, "taker_buy_base": 15186.0, "taker_buy_quote": 491.014 }, { "timestamp": 1773558000000, "datetime": "2026-03-15T07:00:00", "open": 0.0325, "high": 0.0331, "low": 0.0325, "close": 0.033, "volume": 110639.0, "close_time": 1773561599999, "quote_volume": 3635.4087, "trades": 32, "taker_buy_base": 49513.0, "taker_buy_quote": 1630.4208 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 0.0329, "high": 0.0332, "low": 0.0326, "close": 0.0326, "volume": 90631.0, "close_time": 1773565199999, "quote_volume": 2977.0086, "trades": 36, "taker_buy_base": 55781.0, "taker_buy_quote": 1836.7291 }, { "timestamp": 1773565200000, "datetime": "2026-03-15T09:00:00", "open": 0.0327, "high": 0.0331, "low": 0.0326, "close": 0.0327, "volume": 65766.0, "close_time": 1773568799999, "quote_volume": 2158.9244, "trades": 35, "taker_buy_base": 24457.0, "taker_buy_quote": 801.471 }, { "timestamp": 1773568800000, "datetime": "2026-03-15T10:00:00", "open": 0.0327, "high": 0.0327, "low": 0.0325, "close": 0.0326, "volume": 14773.0, "close_time": 1773572399999, "quote_volume": 480.6124, "trades": 9, "taker_buy_base": 1392.0, "taker_buy_quote": 45.5002 }, { "timestamp": 1773572400000, "datetime": "2026-03-15T11:00:00", "open": 0.0326, "high": 0.0326, "low": 0.0325, "close": 0.0325, "volume": 26148.0, "close_time": 1773575999999, "quote_volume": 850.6898, "trades": 7, "taker_buy_base": 19881.0, "taker_buy_quote": 646.3856 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 0.0325, "high": 0.0327, "low": 0.0324, "close": 0.0326, "volume": 29548.0, "close_time": 1773579599999, "quote_volume": 960.7717, "trades": 13, "taker_buy_base": 19424.0, "taker_buy_quote": 631.7417 }, { "timestamp": 1773579600000, "datetime": "2026-03-15T13:00:00", "open": 0.0326, "high": 0.0326, "low": 0.0322, "close": 0.0324, "volume": 77722.0, "close_time": 1773583199999, "quote_volume": 2514.6399, "trades": 22, "taker_buy_base": 51330.0, "taker_buy_quote": 1660.1902 }, { "timestamp": 1773583200000, "datetime": "2026-03-15T14:00:00", "open": 0.0324, "high": 0.0324, "low": 0.0323, "close": 0.0323, "volume": 12655.0, "close_time": 1773586799999, "quote_volume": 409.7689, "trades": 5, "taker_buy_base": 5062.0, "taker_buy_quote": 164.0088 }, { "timestamp": 1773586800000, "datetime": "2026-03-15T15:00:00", "open": 0.0324, "high": 0.033, "low": 0.0324, "close": 0.0328, "volume": 97730.0, "close_time": 1773590399999, "quote_volume": 3202.278, "trades": 37, "taker_buy_base": 58454.0, "taker_buy_quote": 1916.318 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 0.0329, "high": 0.033, "low": 0.0323, "close": 0.0323, "volume": 72535.0, "close_time": 1773593999999, "quote_volume": 2369.6962, "trades": 36, "taker_buy_base": 18479.0, "taker_buy_quote": 600.8269 }, { "timestamp": 1773594000000, "datetime": "2026-03-15T17:00:00", "open": 0.0322, "high": 0.0324, "low": 0.0321, "close": 0.0323, "volume": 90870.0, "close_time": 1773597599999, "quote_volume": 2931.3321, "trades": 35, "taker_buy_base": 39591.0, "taker_buy_quote": 1279.6173 }, { "timestamp": 1773597600000, "datetime": "2026-03-15T18:00:00", "open": 0.0323, "high": 0.0325, "low": 0.0322, "close": 0.0322, "volume": 23974.0, "close_time": 1773601199999, "quote_volume": 776.6062, "trades": 10, "taker_buy_base": 10922.0, "taker_buy_quote": 354.965 }, { "timestamp": 1773601200000, "datetime": "2026-03-15T19:00:00", "open": 0.032, "high": 0.032, "low": 0.0317, "close": 0.0318, "volume": 64728.0, "close_time": 1773604799999, "quote_volume": 2060.4697, "trades": 25, "taker_buy_base": 21830.0, "taker_buy_quote": 694.8737 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 0.0318, "high": 0.0322, "low": 0.0318, "close": 0.0322, "volume": 52442.0, "close_time": 1773608399999, "quote_volume": 1681.4191, "trades": 24, "taker_buy_base": 37060.0, "taker_buy_quote": 1189.3029 }, { "timestamp": 1773608400000, "datetime": "2026-03-15T21:00:00", "open": 0.0319, "high": 0.032, "low": 0.0318, "close": 0.032, "volume": 35737.0, "close_time": 1773611999999, "quote_volume": 1138.4391, "trades": 14, "taker_buy_base": 2962.0, "taker_buy_quote": 94.71 }, { "timestamp": 1773612000000, "datetime": "2026-03-15T22:00:00", "open": 0.032, "high": 0.0321, "low": 0.0317, "close": 0.0321, "volume": 77814.0, "close_time": 1773615599999, "quote_volume": 2487.644, "trades": 19, "taker_buy_base": 59177.0, "taker_buy_quote": 1892.9798 }, { "timestamp": 1773615600000, "datetime": "2026-03-15T23:00:00", "open": 0.0321, "high": 0.0322, "low": 0.0318, "close": 0.0319, "volume": 55698.0, "close_time": 1773619199999, "quote_volume": 1783.3063, "trades": 22, "taker_buy_base": 24049.0, "taker_buy_quote": 770.6096 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.0318, "high": 0.0318, "low": 0.0315, "close": 0.0316, "volume": 65885.0, "close_time": 1773622799999, "quote_volume": 2082.8654, "trades": 26, "taker_buy_base": 31093.0, "taker_buy_quote": 984.018 }, { "timestamp": 1773622800000, "datetime": "2026-03-16T01:00:00", "open": 0.0315, "high": 0.0316, "low": 0.0312, "close": 0.0315, "volume": 110928.0, "close_time": 1773626399999, "quote_volume": 3484.921, "trades": 26, "taker_buy_base": 24903.0, "taker_buy_quote": 784.8669 }, { "timestamp": 1773626400000, "datetime": "2026-03-16T02:00:00", "open": 0.0313, "high": 0.0313, "low": 0.0311, "close": 0.0311, "volume": 53194.0, "close_time": 1773629999999, "quote_volume": 1658.7666, "trades": 13, "taker_buy_base": 19034.0, "taker_buy_quote": 594.9038 }, { "timestamp": 1773630000000, "datetime": "2026-03-16T03:00:00", "open": 0.0312, "high": 0.0315, "low": 0.0312, "close": 0.0313, "volume": 60244.0, "close_time": 1773633599999, "quote_volume": 1885.8958, "trades": 23, "taker_buy_base": 31363.0, "taker_buy_quote": 981.367 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 0.0313, "high": 0.0315, "low": 0.0312, "close": 0.0315, "volume": 32044.0, "close_time": 1773637199999, "quote_volume": 1001.5138, "trades": 13, "taker_buy_base": 12460.0, "taker_buy_quote": 389.5302 }, { "timestamp": 1773637200000, "datetime": "2026-03-16T05:00:00", "open": 0.0313, "high": 0.0314, "low": 0.0313, "close": 0.0314, "volume": 33968.0, "close_time": 1773640799999, "quote_volume": 1064.8744, "trades": 15, "taker_buy_base": 14045.0, "taker_buy_quote": 439.8658 }, { "timestamp": 1773640800000, "datetime": "2026-03-16T06:00:00", "open": 0.0312, "high": 0.0312, "low": 0.031, "close": 0.031, "volume": 54336.0, "close_time": 1773644399999, "quote_volume": 1688.5546, "trades": 14, "taker_buy_base": 34085.0, "taker_buy_quote": 1056.7584 }, { "timestamp": 1773644400000, "datetime": "2026-03-16T07:00:00", "open": 0.0311, "high": 0.0311, "low": 0.031, "close": 0.0311, "volume": 178680.0, "close_time": 1773647999999, "quote_volume": 5556.7685, "trades": 18, "taker_buy_base": 5736.0, "taker_buy_quote": 178.3896 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 0.0312, "high": 0.0312, "low": 0.0308, "close": 0.031, "volume": 140028.0, "close_time": 1773651599999, "quote_volume": 4343.5069, "trades": 22, "taker_buy_base": 27699.0, "taker_buy_quote": 860.6708 }, { "timestamp": 1773651600000, "datetime": "2026-03-16T09:00:00", "open": 0.0309, "high": 0.0309, "low": 0.0305, "close": 0.0306, "volume": 23883.0, "close_time": 1773655199999, "quote_volume": 735.1351, "trades": 17, "taker_buy_base": 4294.0, "taker_buy_quote": 132.1348 }, { "timestamp": 1773655200000, "datetime": "2026-03-16T10:00:00", "open": 0.0306, "high": 0.0306, "low": 0.0304, "close": 0.0305, "volume": 53729.0, "close_time": 1773658799999, "quote_volume": 1638.8327, "trades": 18, "taker_buy_base": 20771.0, "taker_buy_quote": 633.213 }, { "timestamp": 1773658800000, "datetime": "2026-03-16T11:00:00", "open": 0.0305, "high": 0.0305, "low": 0.0302, "close": 0.0304, "volume": 52812.0, "close_time": 1773662399999, "quote_volume": 1608.0815, "trades": 22, "taker_buy_base": 20026.0, "taker_buy_quote": 609.1479 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 0.0303, "high": 0.0305, "low": 0.0303, "close": 0.0303, "volume": 92903.0, "close_time": 1773665999999, "quote_volume": 2821.6603, "trades": 26, "taker_buy_base": 86971.0, "taker_buy_quote": 2641.9207 }, { "timestamp": 1773666000000, "datetime": "2026-03-16T13:00:00", "open": 0.0303, "high": 0.0307, "low": 0.0303, "close": 0.0307, "volume": 209010.0, "close_time": 1773669599999, "quote_volume": 6355.0207, "trades": 43, "taker_buy_base": 95886.0, "taker_buy_quote": 2916.6934 }, { "timestamp": 1773669600000, "datetime": "2026-03-16T14:00:00", "open": 0.0305, "high": 0.0306, "low": 0.0301, "close": 0.0305, "volume": 68710.0, "close_time": 1773673199999, "quote_volume": 2079.6414, "trades": 39, "taker_buy_base": 13936.0, "taker_buy_quote": 422.5652 }, { "timestamp": 1773673200000, "datetime": "2026-03-16T15:00:00", "open": 0.0304, "high": 0.0304, "low": 0.0301, "close": 0.0302, "volume": 42707.0, "close_time": 1773676799999, "quote_volume": 1293.9158, "trades": 20, "taker_buy_base": 19983.0, "taker_buy_quote": 607.1478 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 0.0301, "high": 0.0311, "low": 0.0301, "close": 0.0308, "volume": 54983.0, "close_time": 1773680399999, "quote_volume": 1703.7125, "trades": 12, "taker_buy_base": 8803.0, "taker_buy_quote": 271.3094 }, { "timestamp": 1773680400000, "datetime": "2026-03-16T17:00:00", "open": 0.031, "high": 0.0314, "low": 0.0308, "close": 0.0308, "volume": 156576.0, "close_time": 1773683999999, "quote_volume": 4876.3851, "trades": 58, "taker_buy_base": 104933.0, "taker_buy_quote": 3265.5723 }, { "timestamp": 1773684000000, "datetime": "2026-03-16T18:00:00", "open": 0.0307, "high": 0.031, "low": 0.0306, "close": 0.0307, "volume": 100096.0, "close_time": 1773687599999, "quote_volume": 3077.3567, "trades": 43, "taker_buy_base": 34775.0, "taker_buy_quote": 1068.3551 }, { "timestamp": 1773687600000, "datetime": "2026-03-16T19:00:00", "open": 0.0307, "high": 0.0315, "low": 0.0307, "close": 0.0312, "volume": 89186.0, "close_time": 1773691199999, "quote_volume": 2776.813, "trades": 29, "taker_buy_base": 58187.0, "taker_buy_quote": 1821.0406 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 0.0311, "high": 0.0315, "low": 0.0311, "close": 0.0314, "volume": 134362.0, "close_time": 1773694799999, "quote_volume": 4211.6871, "trades": 47, "taker_buy_base": 82680.0, "taker_buy_quote": 2595.6924 }, { "timestamp": 1773694800000, "datetime": "2026-03-16T21:00:00", "open": 0.0312, "high": 0.0313, "low": 0.031, "close": 0.0313, "volume": 130562.0, "close_time": 1773698399999, "quote_volume": 4063.0026, "trades": 33, "taker_buy_base": 38565.0, "taker_buy_quote": 1201.6036 }, { "timestamp": 1773698400000, "datetime": "2026-03-16T22:00:00", "open": 0.0315, "high": 0.0315, "low": 0.0313, "close": 0.0313, "volume": 55655.0, "close_time": 1773701999999, "quote_volume": 1744.0571, "trades": 25, "taker_buy_base": 7786.0, "taker_buy_quote": 244.3746 }, { "timestamp": 1773702000000, "datetime": "2026-03-16T23:00:00", "open": 0.0313, "high": 0.0313, "low": 0.0311, "close": 0.0311, "volume": 27658.0, "close_time": 1773705599999, "quote_volume": 865.1574, "trades": 13, "taker_buy_base": 3868.0, "taker_buy_quote": 120.9684 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.031, "high": 0.0311, "low": 0.0305, "close": 0.0309, "volume": 308601.0, "close_time": 1773709199999, "quote_volume": 9515.6968, "trades": 55, "taker_buy_base": 115132.0, "taker_buy_quote": 3558.3362 }, { "timestamp": 1773709200000, "datetime": "2026-03-17T01:00:00", "open": 0.0309, "high": 0.0311, "low": 0.0307, "close": 0.0309, "volume": 91263.0, "close_time": 1773712799999, "quote_volume": 2819.3312, "trades": 39, "taker_buy_base": 81074.0, "taker_buy_quote": 2504.5911 }, { "timestamp": 1773712800000, "datetime": "2026-03-17T02:00:00", "open": 0.0309, "high": 0.0309, "low": 0.0307, "close": 0.0307, "volume": 71086.0, "close_time": 1773716399999, "quote_volume": 2189.5681, "trades": 24, "taker_buy_base": 7733.0, "taker_buy_quote": 238.9497 }, { "timestamp": 1773716400000, "datetime": "2026-03-17T03:00:00", "open": 0.0308, "high": 0.0308, "low": 0.0303, "close": 0.0304, "volume": 96929.0, "close_time": 1773719999999, "quote_volume": 2954.3972, "trades": 20, "taker_buy_base": 13963.0, "taker_buy_quote": 424.4752 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 0.0304, "high": 0.031, "low": 0.0304, "close": 0.0307, "volume": 66333.0, "close_time": 1773723599999, "quote_volume": 2038.6556, "trades": 21, "taker_buy_base": 59118.0, "taker_buy_quote": 1816.9578 }, { "timestamp": 1773723600000, "datetime": "2026-03-17T05:00:00", "open": 0.0307, "high": 0.0311, "low": 0.0307, "close": 0.031, "volume": 49526.0, "close_time": 1773727199999, "quote_volume": 1532.015, "trades": 27, "taker_buy_base": 26644.0, "taker_buy_quote": 824.5945 }, { "timestamp": 1773727200000, "datetime": "2026-03-17T06:00:00", "open": 0.031, "high": 0.0329, "low": 0.031, "close": 0.0327, "volume": 431805.0, "close_time": 1773730799999, "quote_volume": 13770.5105, "trades": 94, "taker_buy_base": 263050.0, "taker_buy_quote": 8444.8135 }, { "timestamp": 1773730800000, "datetime": "2026-03-17T07:00:00", "open": 0.0328, "high": 0.0347, "low": 0.0324, "close": 0.0328, "volume": 799056.0, "close_time": 1773734399999, "quote_volume": 26854.9964, "trades": 208, "taker_buy_base": 454515.0, "taker_buy_quote": 15344.5014 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 0.0328, "high": 0.033, "low": 0.0321, "close": 0.0326, "volume": 344789.0, "close_time": 1773737999999, "quote_volume": 11171.9728, "trades": 82, "taker_buy_base": 175133.0, "taker_buy_quote": 5674.231 }, { "timestamp": 1773738000000, "datetime": "2026-03-17T09:00:00", "open": 0.0326, "high": 0.0331, "low": 0.0321, "close": 0.0325, "volume": 357318.0, "close_time": 1773741599999, "quote_volume": 11645.7427, "trades": 72, "taker_buy_base": 67993.0, "taker_buy_quote": 2228.4116 }, { "timestamp": 1773741600000, "datetime": "2026-03-17T10:00:00", "open": 0.0325, "high": 0.0332, "low": 0.0323, "close": 0.0331, "volume": 244224.0, "close_time": 1773745199999, "quote_volume": 7941.4143, "trades": 79, "taker_buy_base": 99294.0, "taker_buy_quote": 3239.2432 }, { "timestamp": 1773745200000, "datetime": "2026-03-17T11:00:00", "open": 0.0332, "high": 0.0365, "low": 0.0332, "close": 0.0344, "volume": 1427332.0, "close_time": 1773748799999, "quote_volume": 49348.4192, "trades": 869, "taker_buy_base": 1068906.0, "taker_buy_quote": 37087.0532 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 0.0345, "high": 0.0369, "low": 0.0334, "close": 0.0336, "volume": 2042595.0, "close_time": 1773752399999, "quote_volume": 71432.5561, "trades": 512, "taker_buy_base": 961050.0, "taker_buy_quote": 33905.0128 }, { "timestamp": 1773752400000, "datetime": "2026-03-17T13:00:00", "open": 0.0337, "high": 0.0353, "low": 0.0333, "close": 0.0346, "volume": 580278.0, "close_time": 1773755999999, "quote_volume": 19979.9735, "trades": 159, "taker_buy_base": 259745.0, "taker_buy_quote": 8998.0075 }, { "timestamp": 1773756000000, "datetime": "2026-03-17T14:00:00", "open": 0.0345, "high": 0.0352, "low": 0.0343, "close": 0.0347, "volume": 437628.0, "close_time": 1773759599999, "quote_volume": 15163.1707, "trades": 124, "taker_buy_base": 165869.0, "taker_buy_quote": 5766.3261 }, { "timestamp": 1773759600000, "datetime": "2026-03-17T15:00:00", "open": 0.0345, "high": 0.0357, "low": 0.0341, "close": 0.0345, "volume": 336423.0, "close_time": 1773763199999, "quote_volume": 11739.4691, "trades": 95, "taker_buy_base": 226268.0, "taker_buy_quote": 7954.2967 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 0.0345, "high": 0.0345, "low": 0.0332, "close": 0.0332, "volume": 940600.0, "close_time": 1773766799999, "quote_volume": 31898.0598, "trades": 157, "taker_buy_base": 65377.0, "taker_buy_quote": 2217.4131 }, { "timestamp": 1773766800000, "datetime": "2026-03-17T17:00:00", "open": 0.0332, "high": 0.0335, "low": 0.0329, "close": 0.0333, "volume": 258608.0, "close_time": 1773770399999, "quote_volume": 8576.0639, "trades": 77, "taker_buy_base": 199248.0, "taker_buy_quote": 6609.4377 }, { "timestamp": 1773770400000, "datetime": "2026-03-17T18:00:00", "open": 0.0332, "high": 0.0333, "low": 0.0327, "close": 0.0329, "volume": 231394.0, "close_time": 1773773999999, "quote_volume": 7616.1844, "trades": 66, "taker_buy_base": 50232.0, "taker_buy_quote": 1655.231 }, { "timestamp": 1773774000000, "datetime": "2026-03-17T19:00:00", "open": 0.0329, "high": 0.0329, "low": 0.0324, "close": 0.0324, "volume": 228980.0, "close_time": 1773777599999, "quote_volume": 7472.7247, "trades": 47, "taker_buy_base": 160186.0, "taker_buy_quote": 5226.3492 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 0.0324, "high": 0.033, "low": 0.0322, "close": 0.0329, "volume": 144158.0, "close_time": 1773781199999, "quote_volume": 4700.5177, "trades": 43, "taker_buy_base": 107587.0, "taker_buy_quote": 3511.566 }, { "timestamp": 1773781200000, "datetime": "2026-03-17T21:00:00", "open": 0.0328, "high": 0.033, "low": 0.0325, "close": 0.033, "volume": 100720.0, "close_time": 1773784799999, "quote_volume": 3306.4666, "trades": 23, "taker_buy_base": 25679.0, "taker_buy_quote": 844.8838 }, { "timestamp": 1773784800000, "datetime": "2026-03-17T22:00:00", "open": 0.0331, "high": 0.0332, "low": 0.0327, "close": 0.033, "volume": 118697.0, "close_time": 1773788399999, "quote_volume": 3910.4477, "trades": 23, "taker_buy_base": 76352.0, "taker_buy_quote": 2521.9747 }, { "timestamp": 1773788400000, "datetime": "2026-03-17T23:00:00", "open": 0.033, "high": 0.0331, "low": 0.0328, "close": 0.0328, "volume": 187117.0, "close_time": 1773791999999, "quote_volume": 6159.4317, "trades": 46, "taker_buy_base": 29966.0, "taker_buy_quote": 987.7481 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.0328, "high": 0.033, "low": 0.0323, "close": 0.0324, "volume": 624104.0, "close_time": 1773795599999, "quote_volume": 20349.516, "trades": 73, "taker_buy_base": 346671.0, "taker_buy_quote": 11321.5773 }, { "timestamp": 1773795600000, "datetime": "2026-03-18T01:00:00", "open": 0.0325, "high": 0.0328, "low": 0.0323, "close": 0.0328, "volume": 286088.0, "close_time": 1773799199999, "quote_volume": 9306.7792, "trades": 51, "taker_buy_base": 130999.0, "taker_buy_quote": 4263.3896 }, { "timestamp": 1773799200000, "datetime": "2026-03-18T02:00:00", "open": 0.0328, "high": 0.0341, "low": 0.0328, "close": 0.0332, "volume": 790310.0, "close_time": 1773802799999, "quote_volume": 26503.1088, "trades": 139, "taker_buy_base": 367487.0, "taker_buy_quote": 12360.9933 }, { "timestamp": 1773802800000, "datetime": "2026-03-18T03:00:00", "open": 0.0332, "high": 0.0332, "low": 0.0325, "close": 0.0325, "volume": 1130225.0, "close_time": 1773806399999, "quote_volume": 37201.8475, "trades": 90, "taker_buy_base": 614715.0, "taker_buy_quote": 20205.2718 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 0.0324, "high": 0.0326, "low": 0.0324, "close": 0.0324, "volume": 146773.0, "close_time": 1773809999999, "quote_volume": 4759.9592, "trades": 27, "taker_buy_base": 126933.0, "taker_buy_quote": 4116.637 }, { "timestamp": 1773810000000, "datetime": "2026-03-18T05:00:00", "open": 0.0325, "high": 0.0329, "low": 0.0325, "close": 0.0329, "volume": 410595.0, "close_time": 1773813599999, "quote_volume": 13459.9215, "trades": 44, "taker_buy_base": 158546.0, "taker_buy_quote": 5191.4695 }, { "timestamp": 1773813600000, "datetime": "2026-03-18T06:00:00", "open": 0.033, "high": 0.0335, "low": 0.0326, "close": 0.033, "volume": 974116.0, "close_time": 1773817199999, "quote_volume": 32205.5245, "trades": 77, "taker_buy_base": 817137.0, "taker_buy_quote": 27040.2588 }, { "timestamp": 1773817200000, "datetime": "2026-03-18T07:00:00", "open": 0.033, "high": 0.033, "low": 0.0318, "close": 0.032, "volume": 1086453.0, "close_time": 1773820799999, "quote_volume": 35308.4575, "trades": 90, "taker_buy_base": 298516.0, "taker_buy_quote": 9632.6223 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 0.0321, "high": 0.0324, "low": 0.032, "close": 0.0322, "volume": 558390.0, "close_time": 1773824399999, "quote_volume": 17948.9161, "trades": 50, "taker_buy_base": 331856.0, "taker_buy_quote": 10663.713 }, { "timestamp": 1773824400000, "datetime": "2026-03-18T09:00:00", "open": 0.0322, "high": 0.0326, "low": 0.0321, "close": 0.0325, "volume": 241745.0, "close_time": 1773827999999, "quote_volume": 7813.8151, "trades": 41, "taker_buy_base": 67620.0, "taker_buy_quote": 2185.9656 }, { "timestamp": 1773828000000, "datetime": "2026-03-18T10:00:00", "open": 0.0325, "high": 0.0325, "low": 0.0321, "close": 0.0323, "volume": 219082.0, "close_time": 1773831599999, "quote_volume": 7088.0378, "trades": 31, "taker_buy_base": 145050.0, "taker_buy_quote": 4688.1505 }, { "timestamp": 1773831600000, "datetime": "2026-03-18T11:00:00", "open": 0.0323, "high": 0.0324, "low": 0.0313, "close": 0.0315, "volume": 612558.0, "close_time": 1773835199999, "quote_volume": 19484.2419, "trades": 92, "taker_buy_base": 178346.0, "taker_buy_quote": 5661.2645 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 0.0316, "high": 0.0322, "low": 0.0316, "close": 0.032, "volume": 613369.0, "close_time": 1773838799999, "quote_volume": 19574.059, "trades": 83, "taker_buy_base": 252540.0, "taker_buy_quote": 8053.631 }, { "timestamp": 1773838800000, "datetime": "2026-03-18T13:00:00", "open": 0.0318, "high": 0.0318, "low": 0.031, "close": 0.031, "volume": 549277.0, "close_time": 1773842399999, "quote_volume": 17201.1745, "trades": 102, "taker_buy_base": 118618.0, "taker_buy_quote": 3708.8765 }, { "timestamp": 1773842400000, "datetime": "2026-03-18T14:00:00", "open": 0.031, "high": 0.0311, "low": 0.0306, "close": 0.0307, "volume": 406029.0, "close_time": 1773845999999, "quote_volume": 12525.168, "trades": 63, "taker_buy_base": 180432.0, "taker_buy_quote": 5552.1739 }, { "timestamp": 1773846000000, "datetime": "2026-03-18T15:00:00", "open": 0.0305, "high": 0.0307, "low": 0.0302, "close": 0.0303, "volume": 264782.0, "close_time": 1773849599999, "quote_volume": 8066.318, "trades": 62, "taker_buy_base": 121287.0, "taker_buy_quote": 3704.5182 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 0.0303, "high": 0.0307, "low": 0.0302, "close": 0.0307, "volume": 410500.0, "close_time": 1773853199999, "quote_volume": 12513.5292, "trades": 45, "taker_buy_base": 170742.0, "taker_buy_quote": 5197.8017 }, { "timestamp": 1773853200000, "datetime": "2026-03-18T17:00:00", "open": 0.0306, "high": 0.031, "low": 0.0306, "close": 0.0309, "volume": 136099.0, "close_time": 1773856799999, "quote_volume": 4189.3737, "trades": 27, "taker_buy_base": 66265.0, "taker_buy_quote": 2041.906 }, { "timestamp": 1773856800000, "datetime": "2026-03-18T18:00:00", "open": 0.031, "high": 0.0313, "low": 0.0307, "close": 0.0307, "volume": 392925.0, "close_time": 1773860399999, "quote_volume": 12156.863, "trades": 98, "taker_buy_base": 126041.0, "taker_buy_quote": 3909.1404 }, { "timestamp": 1773860400000, "datetime": "2026-03-18T19:00:00", "open": 0.0308, "high": 0.0308, "low": 0.0305, "close": 0.0305, "volume": 100760.0, "close_time": 1773863999999, "quote_volume": 3091.3609, "trades": 29, "taker_buy_base": 28037.0, "taker_buy_quote": 858.2353 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 0.0305, "high": 0.0311, "low": 0.0302, "close": 0.031, "volume": 189833.0, "close_time": 1773867599999, "quote_volume": 5791.6837, "trades": 46, "taker_buy_base": 81423.0, "taker_buy_quote": 2490.1187 }, { "timestamp": 1773867600000, "datetime": "2026-03-18T21:00:00", "open": 0.031, "high": 0.0319, "low": 0.031, "close": 0.0311, "volume": 571925.0, "close_time": 1773871199999, "quote_volume": 17874.3853, "trades": 90, "taker_buy_base": 469195.0, "taker_buy_quote": 14650.8608 }, { "timestamp": 1773871200000, "datetime": "2026-03-18T22:00:00", "open": 0.031, "high": 0.031, "low": 0.0307, "close": 0.0308, "volume": 88218.0, "close_time": 1773874799999, "quote_volume": 2727.7276, "trades": 17, "taker_buy_base": 55315.0, "taker_buy_quote": 1712.1908 }, { "timestamp": 1773874800000, "datetime": "2026-03-18T23:00:00", "open": 0.0309, "high": 0.0311, "low": 0.0309, "close": 0.031, "volume": 131607.0, "close_time": 1773878399999, "quote_volume": 4079.5333, "trades": 46, "taker_buy_base": 9818.0, "taker_buy_quote": 304.3274 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.031, "high": 0.0312, "low": 0.0307, "close": 0.0308, "volume": 174169.0, "close_time": 1773881999999, "quote_volume": 5394.7599, "trades": 36, "taker_buy_base": 103070.0, "taker_buy_quote": 3190.4328 }, { "timestamp": 1773882000000, "datetime": "2026-03-19T01:00:00", "open": 0.0308, "high": 0.0312, "low": 0.0307, "close": 0.0311, "volume": 184839.0, "close_time": 1773885599999, "quote_volume": 5703.4658, "trades": 100, "taker_buy_base": 49188.0, "taker_buy_quote": 1523.8626 }, { "timestamp": 1773885600000, "datetime": "2026-03-19T02:00:00", "open": 0.0311, "high": 0.0321, "low": 0.0311, "close": 0.0318, "volume": 567227.0, "close_time": 1773889199999, "quote_volume": 18010.2863, "trades": 189, "taker_buy_base": 299224.0, "taker_buy_quote": 9502.5845 }, { "timestamp": 1773889200000, "datetime": "2026-03-19T03:00:00", "open": 0.0319, "high": 0.0324, "low": 0.0317, "close": 0.0322, "volume": 261754.0, "close_time": 1773892799999, "quote_volume": 8391.5157, "trades": 73, "taker_buy_base": 184474.0, "taker_buy_quote": 5910.2707 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 0.0323, "high": 0.0326, "low": 0.0321, "close": 0.0322, "volume": 280793.0, "close_time": 1773896399999, "quote_volume": 9082.7211, "trades": 84, "taker_buy_base": 187034.0, "taker_buy_quote": 6048.5358 }, { "timestamp": 1773896400000, "datetime": "2026-03-19T05:00:00", "open": 0.032, "high": 0.032, "low": 0.0319, "close": 0.0319, "volume": 48313.0, "close_time": 1773899999999, "quote_volume": 1543.4874, "trades": 16, "taker_buy_base": 19573.0, "taker_buy_quote": 624.8849 }, { "timestamp": 1773900000000, "datetime": "2026-03-19T06:00:00", "open": 0.032, "high": 0.032, "low": 0.0315, "close": 0.0317, "volume": 126232.0, "close_time": 1773903599999, "quote_volume": 4003.5178, "trades": 26, "taker_buy_base": 23924.0, "taker_buy_quote": 759.4032 }, { "timestamp": 1773903600000, "datetime": "2026-03-19T07:00:00", "open": 0.0317, "high": 0.0326, "low": 0.0315, "close": 0.0322, "volume": 334466.0, "close_time": 1773907199999, "quote_volume": 10654.0502, "trades": 85, "taker_buy_base": 180448.0, "taker_buy_quote": 5770.943 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 0.0322, "high": 0.0329, "low": 0.032, "close": 0.032, "volume": 475301.0, "close_time": 1773910799999, "quote_volume": 15366.7406, "trades": 96, "taker_buy_base": 147507.0, "taker_buy_quote": 4771.4 }, { "timestamp": 1773910800000, "datetime": "2026-03-19T09:00:00", "open": 0.032, "high": 0.032, "low": 0.0315, "close": 0.0318, "volume": 327637.0, "close_time": 1773914399999, "quote_volume": 10397.1574, "trades": 68, "taker_buy_base": 92603.0, "taker_buy_quote": 2936.1843 }, { "timestamp": 1773914400000, "datetime": "2026-03-19T10:00:00", "open": 0.0318, "high": 0.0321, "low": 0.0318, "close": 0.0318, "volume": 189392.0, "close_time": 1773917999999, "quote_volume": 6052.0625, "trades": 37, "taker_buy_base": 125365.0, "taker_buy_quote": 4010.1814 }, { "timestamp": 1773918000000, "datetime": "2026-03-19T11:00:00", "open": 0.0318, "high": 0.0322, "low": 0.0318, "close": 0.0319, "volume": 69320.0, "close_time": 1773921599999, "quote_volume": 2220.8497, "trades": 24, "taker_buy_base": 40523.0, "taker_buy_quote": 1300.1174 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 0.0319, "high": 0.0321, "low": 0.0318, "close": 0.032, "volume": 67309.0, "close_time": 1773925199999, "quote_volume": 2146.038, "trades": 21, "taker_buy_base": 40931.0, "taker_buy_quote": 1305.9521 }, { "timestamp": 1773925200000, "datetime": "2026-03-19T13:00:00", "open": 0.0321, "high": 0.0326, "low": 0.0319, "close": 0.0326, "volume": 211878.0, "close_time": 1773928799999, "quote_volume": 6850.4197, "trades": 56, "taker_buy_base": 128661.0, "taker_buy_quote": 4169.5571 }, { "timestamp": 1773928800000, "datetime": "2026-03-19T14:00:00", "open": 0.0327, "high": 0.0329, "low": 0.0323, "close": 0.0329, "volume": 152777.0, "close_time": 1773932399999, "quote_volume": 4983.714, "trades": 27, "taker_buy_base": 120628.0, "taker_buy_quote": 3937.7741 }, { "timestamp": 1773932400000, "datetime": "2026-03-19T15:00:00", "open": 0.0328, "high": 0.0332, "low": 0.0321, "close": 0.0326, "volume": 2250242.0, "close_time": 1773935999999, "quote_volume": 74344.1897, "trades": 111, "taker_buy_base": 520671.0, "taker_buy_quote": 17168.7964 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 0.0327, "high": 0.0329, "low": 0.0318, "close": 0.0323, "volume": 254407.0, "close_time": 1773939599999, "quote_volume": 8258.6734, "trades": 51, "taker_buy_base": 131130.0, "taker_buy_quote": 4267.5987 }, { "timestamp": 1773939600000, "datetime": "2026-03-19T17:00:00", "open": 0.0324, "high": 0.0327, "low": 0.0324, "close": 0.0326, "volume": 110287.0, "close_time": 1773943199999, "quote_volume": 3586.6834, "trades": 32, "taker_buy_base": 35918.0, "taker_buy_quote": 1168.8771 }, { "timestamp": 1773943200000, "datetime": "2026-03-19T18:00:00", "open": 0.0326, "high": 0.0328, "low": 0.0321, "close": 0.0323, "volume": 281923.0, "close_time": 1773946799999, "quote_volume": 9175.9064, "trades": 51, "taker_buy_base": 167092.0, "taker_buy_quote": 5454.8331 }, { "timestamp": 1773946800000, "datetime": "2026-03-19T19:00:00", "open": 0.0323, "high": 0.0329, "low": 0.0322, "close": 0.0326, "volume": 77492.0, "close_time": 1773950399999, "quote_volume": 2519.4309, "trades": 22, "taker_buy_base": 42570.0, "taker_buy_quote": 1384.686 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 0.0327, "high": 0.0328, "low": 0.0323, "close": 0.0323, "volume": 132053.0, "close_time": 1773953999999, "quote_volume": 4294.5531, "trades": 40, "taker_buy_base": 42911.0, "taker_buy_quote": 1396.7615 }, { "timestamp": 1773954000000, "datetime": "2026-03-19T21:00:00", "open": 0.0323, "high": 0.0326, "low": 0.0318, "close": 0.0326, "volume": 345798.0, "close_time": 1773957599999, "quote_volume": 11142.205, "trades": 48, "taker_buy_base": 148821.0, "taker_buy_quote": 4821.3103 }, { "timestamp": 1773957600000, "datetime": "2026-03-19T22:00:00", "open": 0.0325, "high": 0.0326, "low": 0.0322, "close": 0.0324, "volume": 189517.0, "close_time": 1773961199999, "quote_volume": 6139.9687, "trades": 35, "taker_buy_base": 97337.0, "taker_buy_quote": 3152.7974 }, { "timestamp": 1773961200000, "datetime": "2026-03-19T23:00:00", "open": 0.0325, "high": 0.0326, "low": 0.0322, "close": 0.0325, "volume": 185250.0, "close_time": 1773964799999, "quote_volume": 6002.1195, "trades": 26, "taker_buy_base": 99946.0, "taker_buy_quote": 3245.1697 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.0325, "high": 0.0333, "low": 0.0325, "close": 0.0332, "volume": 182123.0, "close_time": 1773968399999, "quote_volume": 6017.2954, "trades": 45, "taker_buy_base": 131157.0, "taker_buy_quote": 4330.3886 }, { "timestamp": 1773968400000, "datetime": "2026-03-20T01:00:00", "open": 0.0334, "high": 0.0342, "low": 0.0332, "close": 0.0339, "volume": 1000838.0, "close_time": 1773971999999, "quote_volume": 33699.2759, "trades": 108, "taker_buy_base": 726018.0, "taker_buy_quote": 24496.6479 }, { "timestamp": 1773972000000, "datetime": "2026-03-20T02:00:00", "open": 0.0339, "high": 0.0449, "low": 0.0335, "close": 0.0435, "volume": 13206480.0, "close_time": 1773975599999, "quote_volume": 551109.1058, "trades": 1792, "taker_buy_base": 6762752.0, "taker_buy_quote": 280713.5579 }, { "timestamp": 1773975600000, "datetime": "2026-03-20T03:00:00", "open": 0.0435, "high": 0.0445, "low": 0.0413, "close": 0.0417, "volume": 3563691.0, "close_time": 1773979199999, "quote_volume": 153411.2851, "trades": 724, "taker_buy_base": 1485196.0, "taker_buy_quote": 63938.7222 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 0.0416, "high": 0.0447, "low": 0.0415, "close": 0.0428, "volume": 3186143.0, "close_time": 1773982799999, "quote_volume": 137874.8358, "trades": 659, "taker_buy_base": 1403799.0, "taker_buy_quote": 60862.7287 }, { "timestamp": 1773982800000, "datetime": "2026-03-20T05:00:00", "open": 0.043, "high": 0.046, "low": 0.0425, "close": 0.0452, "volume": 2979832.0, "close_time": 1773986399999, "quote_volume": 131726.6411, "trades": 792, "taker_buy_base": 1509915.0, "taker_buy_quote": 66847.4825 }, { "timestamp": 1773986400000, "datetime": "2026-03-20T06:00:00", "open": 0.0452, "high": 0.0454, "low": 0.038, "close": 0.0405, "volume": 5579284.0, "close_time": 1773989999999, "quote_volume": 226186.5424, "trades": 1013, "taker_buy_base": 2147328.0, "taker_buy_quote": 87114.5498 }, { "timestamp": 1773990000000, "datetime": "2026-03-20T07:00:00", "open": 0.0404, "high": 0.0404, "low": 0.0385, "close": 0.0393, "volume": 1280665.0, "close_time": 1773993599999, "quote_volume": 50464.1453, "trades": 349, "taker_buy_base": 495449.0, "taker_buy_quote": 19542.0264 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 0.0393, "high": 0.0417, "low": 0.0391, "close": 0.0404, "volume": 1811138.0, "close_time": 1773997199999, "quote_volume": 73861.8872, "trades": 456, "taker_buy_base": 939668.0, "taker_buy_quote": 38314.6219 }, { "timestamp": 1773997200000, "datetime": "2026-03-20T09:00:00", "open": 0.0403, "high": 0.042, "low": 0.0397, "close": 0.0402, "volume": 2558032.0, "close_time": 1774000799999, "quote_volume": 104331.7695, "trades": 501, "taker_buy_base": 953872.0, "taker_buy_quote": 39032.391 }, { "timestamp": 1774000800000, "datetime": "2026-03-20T10:00:00", "open": 0.0402, "high": 0.0412, "low": 0.04, "close": 0.0408, "volume": 659285.0, "close_time": 1774004399999, "quote_volume": 26756.4676, "trades": 214, "taker_buy_base": 237636.0, "taker_buy_quote": 9648.2092 }, { "timestamp": 1774004400000, "datetime": "2026-03-20T11:00:00", "open": 0.0409, "high": 0.0411, "low": 0.0397, "close": 0.0398, "volume": 584338.0, "close_time": 1774007999999, "quote_volume": 23593.2704, "trades": 170, "taker_buy_base": 330532.0, "taker_buy_quote": 13386.3868 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 0.0396, "high": 0.0404, "low": 0.0392, "close": 0.0404, "volume": 900128.0, "close_time": 1774011599999, "quote_volume": 35673.7554, "trades": 175, "taker_buy_base": 343884.0, "taker_buy_quote": 13706.507 }, { "timestamp": 1774011600000, "datetime": "2026-03-20T13:00:00", "open": 0.0404, "high": 0.0407, "low": 0.0399, "close": 0.0407, "volume": 475126.0, "close_time": 1774015199999, "quote_volume": 19163.2683, "trades": 142, "taker_buy_base": 262447.0, "taker_buy_quote": 10606.5561 }, { "timestamp": 1774015200000, "datetime": "2026-03-20T14:00:00", "open": 0.0406, "high": 0.0408, "low": 0.04, "close": 0.0401, "volume": 514906.0, "close_time": 1774018799999, "quote_volume": 20788.3521, "trades": 173, "taker_buy_base": 211447.0, "taker_buy_quote": 8542.4677 }, { "timestamp": 1774018800000, "datetime": "2026-03-20T15:00:00", "open": 0.04, "high": 0.0416, "low": 0.0383, "close": 0.0386, "volume": 1871112.0, "close_time": 1774022399999, "quote_volume": 75112.6866, "trades": 298, "taker_buy_base": 1023766.0, "taker_buy_quote": 41404.0236 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 0.0385, "high": 0.0387, "low": 0.0375, "close": 0.0378, "volume": 776651.0, "close_time": 1774025999999, "quote_volume": 29578.3468, "trades": 171, "taker_buy_base": 343719.0, "taker_buy_quote": 13118.5993 }, { "timestamp": 1774026000000, "datetime": "2026-03-20T17:00:00", "open": 0.0381, "high": 0.0387, "low": 0.0378, "close": 0.0383, "volume": 244134.0, "close_time": 1774029599999, "quote_volume": 9321.5958, "trades": 91, "taker_buy_base": 145811.0, "taker_buy_quote": 5568.3224 }, { "timestamp": 1774029600000, "datetime": "2026-03-20T18:00:00", "open": 0.0383, "high": 0.0387, "low": 0.0379, "close": 0.0382, "volume": 360890.0, "close_time": 1774033199999, "quote_volume": 13824.2056, "trades": 94, "taker_buy_base": 189953.0, "taker_buy_quote": 7309.9062 }, { "timestamp": 1774033200000, "datetime": "2026-03-20T19:00:00", "open": 0.0383, "high": 0.039, "low": 0.0381, "close": 0.0389, "volume": 442256.0, "close_time": 1774036799999, "quote_volume": 17057.1333, "trades": 105, "taker_buy_base": 325216.0, "taker_buy_quote": 12545.8525 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 0.039, "high": 0.0392, "low": 0.0381, "close": 0.0387, "volume": 482974.0, "close_time": 1774040399999, "quote_volume": 18700.6616, "trades": 106, "taker_buy_base": 159661.0, "taker_buy_quote": 6176.0172 }, { "timestamp": 1774040400000, "datetime": "2026-03-20T21:00:00", "open": 0.0388, "high": 0.0392, "low": 0.0384, "close": 0.0387, "volume": 405498.0, "close_time": 1774043999999, "quote_volume": 15719.4209, "trades": 69, "taker_buy_base": 259434.0, "taker_buy_quote": 10055.2648 }, { "timestamp": 1774044000000, "datetime": "2026-03-20T22:00:00", "open": 0.0388, "high": 0.0396, "low": 0.0388, "close": 0.039, "volume": 228854.0, "close_time": 1774047599999, "quote_volume": 8965.3654, "trades": 40, "taker_buy_base": 86898.0, "taker_buy_quote": 3396.7669 }, { "timestamp": 1774047600000, "datetime": "2026-03-20T23:00:00", "open": 0.039, "high": 0.0392, "low": 0.0377, "close": 0.0377, "volume": 284276.0, "close_time": 1774051199999, "quote_volume": 10970.5498, "trades": 130, "taker_buy_base": 107208.0, "taker_buy_quote": 4146.4053 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.0379, "high": 0.0396, "low": 0.0376, "close": 0.0389, "volume": 747454.0, "close_time": 1774054799999, "quote_volume": 28762.0225, "trades": 162, "taker_buy_base": 507427.0, "taker_buy_quote": 19566.9811 }, { "timestamp": 1774054800000, "datetime": "2026-03-21T01:00:00", "open": 0.039, "high": 0.0394, "low": 0.0382, "close": 0.0383, "volume": 356892.0, "close_time": 1774058399999, "quote_volume": 13811.481, "trades": 97, "taker_buy_base": 130654.0, "taker_buy_quote": 5083.0972 }, { "timestamp": 1774058400000, "datetime": "2026-03-21T02:00:00", "open": 0.038, "high": 0.0395, "low": 0.038, "close": 0.0394, "volume": 438304.0, "close_time": 1774061999999, "quote_volume": 16965.8186, "trades": 130, "taker_buy_base": 204540.0, "taker_buy_quote": 7915.8592 }, { "timestamp": 1774062000000, "datetime": "2026-03-21T03:00:00", "open": 0.0395, "high": 0.0399, "low": 0.0392, "close": 0.0396, "volume": 319986.0, "close_time": 1774065599999, "quote_volume": 12677.6422, "trades": 97, "taker_buy_base": 121574.0, "taker_buy_quote": 4814.2085 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 0.0395, "high": 0.0395, "low": 0.0383, "close": 0.0385, "volume": 224553.0, "close_time": 1774069199999, "quote_volume": 8741.2068, "trades": 76, "taker_buy_base": 76182.0, "taker_buy_quote": 2961.2171 }, { "timestamp": 1774069200000, "datetime": "2026-03-21T05:00:00", "open": 0.0384, "high": 0.0394, "low": 0.0382, "close": 0.039, "volume": 185803.0, "close_time": 1774072799999, "quote_volume": 7231.8891, "trades": 57, "taker_buy_base": 145933.0, "taker_buy_quote": 5677.6323 }, { "timestamp": 1774072800000, "datetime": "2026-03-21T06:00:00", "open": 0.0391, "high": 0.041, "low": 0.0391, "close": 0.0408, "volume": 570718.0, "close_time": 1774076399999, "quote_volume": 22680.5837, "trades": 127, "taker_buy_base": 447567.0, "taker_buy_quote": 17723.2566 }, { "timestamp": 1774076400000, "datetime": "2026-03-21T07:00:00", "open": 0.0409, "high": 0.041, "low": 0.0396, "close": 0.0399, "volume": 378730.0, "close_time": 1774079999999, "quote_volume": 15280.822, "trades": 99, "taker_buy_base": 123568.0, "taker_buy_quote": 5002.3825 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 0.0402, "high": 0.0402, "low": 0.0395, "close": 0.0397, "volume": 80561.0, "close_time": 1774083599999, "quote_volume": 3210.7769, "trades": 39, "taker_buy_base": 32945.0, "taker_buy_quote": 1312.534 }, { "timestamp": 1774083600000, "datetime": "2026-03-21T09:00:00", "open": 0.0399, "high": 0.0404, "low": 0.0393, "close": 0.0404, "volume": 122619.0, "close_time": 1774087199999, "quote_volume": 4863.6975, "trades": 50, "taker_buy_base": 34934.0, "taker_buy_quote": 1388.8869 }, { "timestamp": 1774087200000, "datetime": "2026-03-21T10:00:00", "open": 0.0403, "high": 0.041, "low": 0.0403, "close": 0.0409, "volume": 521530.0, "close_time": 1774090799999, "quote_volume": 21223.48, "trades": 98, "taker_buy_base": 248736.0, "taker_buy_quote": 10112.8029 }, { "timestamp": 1774090800000, "datetime": "2026-03-21T11:00:00", "open": 0.0409, "high": 0.041, "low": 0.0403, "close": 0.0405, "volume": 148908.0, "close_time": 1774094399999, "quote_volume": 6049.7063, "trades": 54, "taker_buy_base": 113059.0, "taker_buy_quote": 4595.5517 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 0.0405, "high": 0.0407, "low": 0.04, "close": 0.0403, "volume": 124494.0, "close_time": 1774097999999, "quote_volume": 5024.6829, "trades": 52, "taker_buy_base": 68710.0, "taker_buy_quote": 2774.2572 }, { "timestamp": 1774098000000, "datetime": "2026-03-21T13:00:00", "open": 0.0401, "high": 0.0405, "low": 0.0385, "close": 0.0404, "volume": 633050.0, "close_time": 1774101599999, "quote_volume": 24770.4652, "trades": 140, "taker_buy_base": 241102.0, "taker_buy_quote": 9504.8198 }, { "timestamp": 1774101600000, "datetime": "2026-03-21T14:00:00", "open": 0.0406, "high": 0.0436, "low": 0.0401, "close": 0.0424, "volume": 1330864.0, "close_time": 1774105199999, "quote_volume": 56142.5186, "trades": 325, "taker_buy_base": 603056.0, "taker_buy_quote": 25560.4138 }, { "timestamp": 1774105200000, "datetime": "2026-03-21T15:00:00", "open": 0.0423, "high": 0.0423, "low": 0.0403, "close": 0.0405, "volume": 700081.0, "close_time": 1774108799999, "quote_volume": 28760.108, "trades": 166, "taker_buy_base": 201777.0, "taker_buy_quote": 8321.9974 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 0.0406, "high": 0.0417, "low": 0.0404, "close": 0.0412, "volume": 471923.0, "close_time": 1774112399999, "quote_volume": 19236.5004, "trades": 103, "taker_buy_base": 392944.0, "taker_buy_quote": 16004.7173 }, { "timestamp": 1774112400000, "datetime": "2026-03-21T17:00:00", "open": 0.0413, "high": 0.0416, "low": 0.0409, "close": 0.0412, "volume": 255770.0, "close_time": 1774115999999, "quote_volume": 10558.7248, "trades": 78, "taker_buy_base": 57405.0, "taker_buy_quote": 2372.1141 }, { "timestamp": 1774116000000, "datetime": "2026-03-21T18:00:00", "open": 0.0413, "high": 0.0414, "low": 0.0399, "close": 0.0404, "volume": 441433.0, "close_time": 1774119599999, "quote_volume": 17851.9334, "trades": 123, "taker_buy_base": 184681.0, "taker_buy_quote": 7468.0254 }, { "timestamp": 1774119600000, "datetime": "2026-03-21T19:00:00", "open": 0.0403, "high": 0.0406, "low": 0.0401, "close": 0.0404, "volume": 318260.0, "close_time": 1774123199999, "quote_volume": 12842.9271, "trades": 67, "taker_buy_base": 152323.0, "taker_buy_quote": 6147.2139 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 0.0406, "high": 0.0412, "low": 0.0402, "close": 0.0405, "volume": 312098.0, "close_time": 1774126799999, "quote_volume": 12751.5171, "trades": 86, "taker_buy_base": 232106.0, "taker_buy_quote": 9504.2558 }, { "timestamp": 1774126800000, "datetime": "2026-03-21T21:00:00", "open": 0.0404, "high": 0.0404, "low": 0.0401, "close": 0.0404, "volume": 84161.0, "close_time": 1774130399999, "quote_volume": 3394.6452, "trades": 28, "taker_buy_base": 20672.0, "taker_buy_quote": 834.4642 }, { "timestamp": 1774130400000, "datetime": "2026-03-21T22:00:00", "open": 0.0402, "high": 0.0405, "low": 0.0402, "close": 0.0402, "volume": 75522.0, "close_time": 1774133999999, "quote_volume": 3051.5299, "trades": 17, "taker_buy_base": 35251.0, "taker_buy_quote": 1423.6019 }, { "timestamp": 1774134000000, "datetime": "2026-03-21T23:00:00", "open": 0.0401, "high": 0.0405, "low": 0.0389, "close": 0.0389, "volume": 247037.0, "close_time": 1774137599999, "quote_volume": 9778.6267, "trades": 78, "taker_buy_base": 97832.0, "taker_buy_quote": 3863.1603 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.0391, "high": 0.0402, "low": 0.0387, "close": 0.04, "volume": 223929.0, "close_time": 1774141199999, "quote_volume": 8846.3511, "trades": 76, "taker_buy_base": 133049.0, "taker_buy_quote": 5273.1149 }, { "timestamp": 1774141200000, "datetime": "2026-03-22T01:00:00", "open": 0.0398, "high": 0.0405, "low": 0.0398, "close": 0.0404, "volume": 150097.0, "close_time": 1774144799999, "quote_volume": 6018.5925, "trades": 47, "taker_buy_base": 92274.0, "taker_buy_quote": 3704.272 }, { "timestamp": 1774144800000, "datetime": "2026-03-22T02:00:00", "open": 0.0405, "high": 0.0406, "low": 0.0397, "close": 0.0401, "volume": 76257.0, "close_time": 1774148399999, "quote_volume": 3051.7868, "trades": 27, "taker_buy_base": 28576.0, "taker_buy_quote": 1143.3847 }, { "timestamp": 1774148400000, "datetime": "2026-03-22T03:00:00", "open": 0.0402, "high": 0.0402, "low": 0.039, "close": 0.0393, "volume": 229582.0, "close_time": 1774151999999, "quote_volume": 9011.3461, "trades": 45, "taker_buy_base": 172856.0, "taker_buy_quote": 6777.026 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 0.0389, "high": 0.0395, "low": 0.0388, "close": 0.0393, "volume": 33277.0, "close_time": 1774155599999, "quote_volume": 1304.9754, "trades": 18, "taker_buy_base": 23015.0, "taker_buy_quote": 903.3673 }, { "timestamp": 1774155600000, "datetime": "2026-03-22T05:00:00", "open": 0.0394, "high": 0.0394, "low": 0.0384, "close": 0.0384, "volume": 74243.0, "close_time": 1774159199999, "quote_volume": 2888.2664, "trades": 26, "taker_buy_base": 13736.0, "taker_buy_quote": 532.3224 }, { "timestamp": 1774159200000, "datetime": "2026-03-22T06:00:00", "open": 0.0384, "high": 0.0386, "low": 0.0379, "close": 0.0381, "volume": 388791.0, "close_time": 1774162799999, "quote_volume": 14880.2687, "trades": 46, "taker_buy_base": 38911.0, "taker_buy_quote": 1490.4492 }, { "timestamp": 1774162800000, "datetime": "2026-03-22T07:00:00", "open": 0.0381, "high": 0.0383, "low": 0.0378, "close": 0.0378, "volume": 91968.0, "close_time": 1774166399999, "quote_volume": 3501.6251, "trades": 44, "taker_buy_base": 59690.0, "taker_buy_quote": 2273.6641 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 0.0378, "high": 0.0382, "low": 0.0378, "close": 0.038, "volume": 59202.0, "close_time": 1774169999999, "quote_volume": 2249.5652, "trades": 29, "taker_buy_base": 51530.0, "taker_buy_quote": 1958.4178 }, { "timestamp": 1774170000000, "datetime": "2026-03-22T09:00:00", "open": 0.0381, "high": 0.0386, "low": 0.038, "close": 0.0383, "volume": 76695.0, "close_time": 1774173599999, "quote_volume": 2941.885, "trades": 43, "taker_buy_base": 28674.0, "taker_buy_quote": 1101.0521 }, { "timestamp": 1774173600000, "datetime": "2026-03-22T10:00:00", "open": 0.0384, "high": 0.0387, "low": 0.038, "close": 0.038, "volume": 42741.0, "close_time": 1774177199999, "quote_volume": 1632.9419, "trades": 24, "taker_buy_base": 12708.0, "taker_buy_quote": 484.7371 }, { "timestamp": 1774177200000, "datetime": "2026-03-22T11:00:00", "open": 0.0382, "high": 0.0384, "low": 0.0379, "close": 0.0381, "volume": 71840.0, "close_time": 1774180799999, "quote_volume": 2738.84, "trades": 34, "taker_buy_base": 29918.0, "taker_buy_quote": 1139.3826 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 0.0382, "high": 0.0396, "low": 0.0382, "close": 0.0393, "volume": 119694.0, "close_time": 1774184399999, "quote_volume": 4655.018, "trades": 47, "taker_buy_base": 88432.0, "taker_buy_quote": 3442.1331 }, { "timestamp": 1774184400000, "datetime": "2026-03-22T13:00:00", "open": 0.0391, "high": 0.0403, "low": 0.039, "close": 0.04, "volume": 511074.0, "close_time": 1774187999999, "quote_volume": 20370.6535, "trades": 122, "taker_buy_base": 213440.0, "taker_buy_quote": 8497.6313 }, { "timestamp": 1774188000000, "datetime": "2026-03-22T14:00:00", "open": 0.04, "high": 0.04, "low": 0.0386, "close": 0.0386, "volume": 376068.0, "close_time": 1774191599999, "quote_volume": 14790.2083, "trades": 79, "taker_buy_base": 86107.0, "taker_buy_quote": 3379.7507 }, { "timestamp": 1774191600000, "datetime": "2026-03-22T15:00:00", "open": 0.0386, "high": 0.0386, "low": 0.0379, "close": 0.0379, "volume": 178678.0, "close_time": 1774195199999, "quote_volume": 6830.6933, "trades": 37, "taker_buy_base": 69605.0, "taker_buy_quote": 2664.5042 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 0.038, "high": 0.0387, "low": 0.0379, "close": 0.0383, "volume": 119296.0, "close_time": 1774198799999, "quote_volume": 4566.6944, "trades": 54, "taker_buy_base": 77513.0, "taker_buy_quote": 2965.414 }, { "timestamp": 1774198800000, "datetime": "2026-03-22T17:00:00", "open": 0.0382, "high": 0.0384, "low": 0.0378, "close": 0.0383, "volume": 62977.0, "close_time": 1774202399999, "quote_volume": 2396.9197, "trades": 29, "taker_buy_base": 20230.0, "taker_buy_quote": 772.4638 }, { "timestamp": 1774202400000, "datetime": "2026-03-22T18:00:00", "open": 0.0382, "high": 0.0387, "low": 0.0381, "close": 0.0382, "volume": 225493.0, "close_time": 1774205999999, "quote_volume": 8672.5261, "trades": 47, "taker_buy_base": 202713.0, "taker_buy_quote": 7799.1585 }, { "timestamp": 1774206000000, "datetime": "2026-03-22T19:00:00", "open": 0.0379, "high": 0.038, "low": 0.0377, "close": 0.038, "volume": 113050.0, "close_time": 1774209599999, "quote_volume": 4287.5983, "trades": 26, "taker_buy_base": 20332.0, "taker_buy_quote": 771.401 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 0.0379, "high": 0.0385, "low": 0.0379, "close": 0.0381, "volume": 78319.0, "close_time": 1774213199999, "quote_volume": 2988.1751, "trades": 21, "taker_buy_base": 15983.0, "taker_buy_quote": 612.4756 }, { "timestamp": 1774213200000, "datetime": "2026-03-22T21:00:00", "open": 0.0381, "high": 0.0383, "low": 0.0378, "close": 0.0378, "volume": 69638.0, "close_time": 1774216799999, "quote_volume": 2642.4721, "trades": 28, "taker_buy_base": 17127.0, "taker_buy_quote": 650.1845 }, { "timestamp": 1774216800000, "datetime": "2026-03-22T22:00:00", "open": 0.0377, "high": 0.0378, "low": 0.0375, "close": 0.0377, "volume": 266001.0, "close_time": 1774220399999, "quote_volume": 9981.9298, "trades": 68, "taker_buy_base": 165702.0, "taker_buy_quote": 6217.6778 }, { "timestamp": 1774220400000, "datetime": "2026-03-22T23:00:00", "open": 0.0377, "high": 0.038, "low": 0.0375, "close": 0.0376, "volume": 246217.0, "close_time": 1774223999999, "quote_volume": 9312.7089, "trades": 41, "taker_buy_base": 214760.0, "taker_buy_quote": 8131.317 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.0377, "high": 0.038, "low": 0.0372, "close": 0.0375, "volume": 248904.0, "close_time": 1774227599999, "quote_volume": 9331.2877, "trades": 48, "taker_buy_base": 190430.0, "taker_buy_quote": 7133.5084 }, { "timestamp": 1774227600000, "datetime": "2026-03-23T01:00:00", "open": 0.0374, "high": 0.0376, "low": 0.0371, "close": 0.0371, "volume": 44625.0, "close_time": 1774231199999, "quote_volume": 1666.8029, "trades": 17, "taker_buy_base": 13158.0, "taker_buy_quote": 492.5478 }, { "timestamp": 1774231200000, "datetime": "2026-03-23T02:00:00", "open": 0.0371, "high": 0.0371, "low": 0.0364, "close": 0.0366, "volume": 87040.0, "close_time": 1774234799999, "quote_volume": 3191.5506, "trades": 41, "taker_buy_base": 35111.0, "taker_buy_quote": 1288.6096 }, { "timestamp": 1774234800000, "datetime": "2026-03-23T03:00:00", "open": 0.0366, "high": 0.0368, "low": 0.0362, "close": 0.0362, "volume": 48796.0, "close_time": 1774238399999, "quote_volume": 1781.9419, "trades": 24, "taker_buy_base": 18795.0, "taker_buy_quote": 686.69 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 0.0364, "high": 0.0368, "low": 0.0364, "close": 0.0368, "volume": 109772.0, "close_time": 1774241999999, "quote_volume": 4007.6757, "trades": 25, "taker_buy_base": 23216.0, "taker_buy_quote": 850.7337 }, { "timestamp": 1774242000000, "datetime": "2026-03-23T05:00:00", "open": 0.037, "high": 0.037, "low": 0.0365, "close": 0.0365, "volume": 69082.0, "close_time": 1774245599999, "quote_volume": 2539.4587, "trades": 29, "taker_buy_base": 44373.0, "taker_buy_quote": 1629.8621 }, { "timestamp": 1774245600000, "datetime": "2026-03-23T06:00:00", "open": 0.0364, "high": 0.0368, "low": 0.0363, "close": 0.0366, "volume": 84553.0, "close_time": 1774249199999, "quote_volume": 3084.2207, "trades": 37, "taker_buy_base": 34112.0, "taker_buy_quote": 1243.8939 }, { "timestamp": 1774249200000, "datetime": "2026-03-23T07:00:00", "open": 0.0367, "high": 0.0367, "low": 0.0362, "close": 0.0362, "volume": 152272.0, "close_time": 1774252799999, "quote_volume": 5557.1772, "trades": 37, "taker_buy_base": 31917.0, "taker_buy_quote": 1163.7525 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 0.0364, "high": 0.0364, "low": 0.0362, "close": 0.0362, "volume": 29120.0, "close_time": 1774256399999, "quote_volume": 1055.2141, "trades": 13, "taker_buy_base": 23266.0, "taker_buy_quote": 843.2993 }, { "timestamp": 1774256400000, "datetime": "2026-03-23T09:00:00", "open": 0.0362, "high": 0.0362, "low": 0.0359, "close": 0.0361, "volume": 25592.0, "close_time": 1774259999999, "quote_volume": 921.9687, "trades": 16, "taker_buy_base": 13826.0, "taker_buy_quote": 498.2414 }, { "timestamp": 1774260000000, "datetime": "2026-03-23T10:00:00", "open": 0.0361, "high": 0.0361, "low": 0.036, "close": 0.036, "volume": 34889.0, "close_time": 1774263599999, "quote_volume": 1258.0594, "trades": 12, "taker_buy_base": 26579.0, "taker_buy_quote": 958.0684 }, { "timestamp": 1774263600000, "datetime": "2026-03-23T11:00:00", "open": 0.0363, "high": 0.0378, "low": 0.0363, "close": 0.0377, "volume": 739499.0, "close_time": 1774267199999, "quote_volume": 27660.6276, "trades": 116, "taker_buy_base": 433811.0, "taker_buy_quote": 16244.9016 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 0.0377, "high": 0.0377, "low": 0.0372, "close": 0.0374, "volume": 128271.0, "close_time": 1774270799999, "quote_volume": 4794.26, "trades": 44, "taker_buy_base": 42254.0, "taker_buy_quote": 1579.019 }, { "timestamp": 1774270800000, "datetime": "2026-03-23T13:00:00", "open": 0.0376, "high": 0.0377, "low": 0.0372, "close": 0.0377, "volume": 215518.0, "close_time": 1774274399999, "quote_volume": 8074.7692, "trades": 66, "taker_buy_base": 109668.0, "taker_buy_quote": 4119.6644 }, { "timestamp": 1774274400000, "datetime": "2026-03-23T14:00:00", "open": 0.0374, "high": 0.0379, "low": 0.0371, "close": 0.0377, "volume": 129618.0, "close_time": 1774277999999, "quote_volume": 4872.3123, "trades": 40, "taker_buy_base": 94470.0, "taker_buy_quote": 3557.9591 }, { "timestamp": 1774278000000, "datetime": "2026-03-23T15:00:00", "open": 0.0378, "high": 0.0381, "low": 0.0372, "close": 0.0373, "volume": 83933.0, "close_time": 1774281599999, "quote_volume": 3167.6953, "trades": 34, "taker_buy_base": 56804.0, "taker_buy_quote": 2146.7348 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 0.0373, "high": 0.0378, "low": 0.0373, "close": 0.0376, "volume": 106723.0, "close_time": 1774285199999, "quote_volume": 4001.4252, "trades": 36, "taker_buy_base": 28805.0, "taker_buy_quote": 1079.9856 }, { "timestamp": 1774285200000, "datetime": "2026-03-23T17:00:00", "open": 0.0374, "high": 0.0375, "low": 0.0372, "close": 0.0373, "volume": 38350.0, "close_time": 1774288799999, "quote_volume": 1432.8324, "trades": 21, "taker_buy_base": 20004.0, "taker_buy_quote": 747.2724 }, { "timestamp": 1774288800000, "datetime": "2026-03-23T18:00:00", "open": 0.0374, "high": 0.0389, "low": 0.0373, "close": 0.0384, "volume": 191811.0, "close_time": 1774292399999, "quote_volume": 7356.7395, "trades": 60, "taker_buy_base": 99147.0, "taker_buy_quote": 3801.5801 }, { "timestamp": 1774292400000, "datetime": "2026-03-23T19:00:00", "open": 0.0384, "high": 0.0388, "low": 0.0379, "close": 0.0381, "volume": 110689.0, "close_time": 1774295999999, "quote_volume": 4216.2691, "trades": 33, "taker_buy_base": 30702.0, "taker_buy_quote": 1176.3252 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 0.0378, "high": 0.0388, "low": 0.0378, "close": 0.0388, "volume": 93995.0, "close_time": 1774299599999, "quote_volume": 3589.4886, "trades": 33, "taker_buy_base": 70009.0, "taker_buy_quote": 2679.3447 }, { "timestamp": 1774299600000, "datetime": "2026-03-23T21:00:00", "open": 0.0389, "high": 0.0394, "low": 0.0385, "close": 0.0392, "volume": 217418.0, "close_time": 1774303199999, "quote_volume": 8474.149, "trades": 53, "taker_buy_base": 101802.0, "taker_buy_quote": 3987.9993 }, { "timestamp": 1774303200000, "datetime": "2026-03-23T22:00:00", "open": 0.0388, "high": 0.0389, "low": 0.0382, "close": 0.0382, "volume": 317931.0, "close_time": 1774306799999, "quote_volume": 12239.6704, "trades": 68, "taker_buy_base": 73032.0, "taker_buy_quote": 2823.98 }, { "timestamp": 1774306800000, "datetime": "2026-03-23T23:00:00", "open": 0.0384, "high": 0.0387, "low": 0.0382, "close": 0.0387, "volume": 113727.0, "close_time": 1774310399999, "quote_volume": 4359.6022, "trades": 29, "taker_buy_base": 27327.0, "taker_buy_quote": 1050.3886 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.0387, "high": 0.0388, "low": 0.0382, "close": 0.0384, "volume": 128131.0, "close_time": 1774313999999, "quote_volume": 4917.993, "trades": 38, "taker_buy_base": 26316.0, "taker_buy_quote": 1012.5081 }, { "timestamp": 1774314000000, "datetime": "2026-03-24T01:00:00", "open": 0.0386, "high": 0.0389, "low": 0.0383, "close": 0.0388, "volume": 131327.0, "close_time": 1774317599999, "quote_volume": 5078.8692, "trades": 38, "taker_buy_base": 94362.0, "taker_buy_quote": 3652.4736 }, { "timestamp": 1774317600000, "datetime": "2026-03-24T02:00:00", "open": 0.0386, "high": 0.0392, "low": 0.0386, "close": 0.0386, "volume": 127355.0, "close_time": 1774321199999, "quote_volume": 4936.5583, "trades": 47, "taker_buy_base": 42402.0, "taker_buy_quote": 1645.3446 }, { "timestamp": 1774321200000, "datetime": "2026-03-24T03:00:00", "open": 0.0385, "high": 0.0385, "low": 0.0382, "close": 0.0385, "volume": 131879.0, "close_time": 1774324799999, "quote_volume": 5050.2397, "trades": 34, "taker_buy_base": 70068.0, "taker_buy_quote": 2685.3588 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 0.0384, "high": 0.0384, "low": 0.038, "close": 0.0382, "volume": 168039.0, "close_time": 1774328399999, "quote_volume": 6425.8033, "trades": 35, "taker_buy_base": 30578.0, "taker_buy_quote": 1171.3068 }, { "timestamp": 1774328400000, "datetime": "2026-03-24T05:00:00", "open": 0.0381, "high": 0.0383, "low": 0.0379, "close": 0.0382, "volume": 118565.0, "close_time": 1774331999999, "quote_volume": 4513.7746, "trades": 25, "taker_buy_base": 68610.0, "taker_buy_quote": 2617.1294 }, { "timestamp": 1774332000000, "datetime": "2026-03-24T06:00:00", "open": 0.0383, "high": 0.0387, "low": 0.0382, "close": 0.0387, "volume": 91568.0, "close_time": 1774335599999, "quote_volume": 3522.9122, "trades": 39, "taker_buy_base": 45279.0, "taker_buy_quote": 1745.6715 }, { "timestamp": 1774335600000, "datetime": "2026-03-24T07:00:00", "open": 0.0385, "high": 0.0403, "low": 0.0385, "close": 0.0403, "volume": 1258577.0, "close_time": 1774339199999, "quote_volume": 49856.5852, "trades": 343, "taker_buy_base": 733532.0, "taker_buy_quote": 29057.7036 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 0.0403, "high": 0.0409, "low": 0.0394, "close": 0.0397, "volume": 1812185.0, "close_time": 1774342799999, "quote_volume": 72914.283, "trades": 606, "taker_buy_base": 852168.0, "taker_buy_quote": 34410.6878 }, { "timestamp": 1774342800000, "datetime": "2026-03-24T09:00:00", "open": 0.0398, "high": 0.0405, "low": 0.0392, "close": 0.0397, "volume": 245286.0, "close_time": 1774346399999, "quote_volume": 9746.1617, "trades": 84, "taker_buy_base": 157673.0, "taker_buy_quote": 6276.607 }, { "timestamp": 1774346400000, "datetime": "2026-03-24T10:00:00", "open": 0.0398, "high": 0.0398, "low": 0.0393, "close": 0.0394, "volume": 99915.0, "close_time": 1774349999999, "quote_volume": 3950.5898, "trades": 45, "taker_buy_base": 40839.0, "taker_buy_quote": 1618.909 }, { "timestamp": 1774350000000, "datetime": "2026-03-24T11:00:00", "open": 0.0393, "high": 0.0396, "low": 0.0387, "close": 0.0389, "volume": 335337.0, "close_time": 1774353599999, "quote_volume": 13089.0471, "trades": 54, "taker_buy_base": 51471.0, "taker_buy_quote": 2011.666 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 0.0389, "high": 0.0389, "low": 0.0383, "close": 0.0384, "volume": 150392.0, "close_time": 1774357199999, "quote_volume": 5779.2835, "trades": 32, "taker_buy_base": 18752.0, "taker_buy_quote": 724.96 }, { "timestamp": 1774357200000, "datetime": "2026-03-24T13:00:00", "open": 0.0382, "high": 0.0382, "low": 0.0375, "close": 0.0378, "volume": 126809.0, "close_time": 1774360799999, "quote_volume": 4801.0241, "trades": 46, "taker_buy_base": 29649.0, "taker_buy_quote": 1123.6005 }, { "timestamp": 1774360800000, "datetime": "2026-03-24T14:00:00", "open": 0.0381, "high": 0.0382, "low": 0.0376, "close": 0.038, "volume": 152168.0, "close_time": 1774364399999, "quote_volume": 5771.5894, "trades": 53, "taker_buy_base": 71868.0, "taker_buy_quote": 2726.5454 }, { "timestamp": 1774364400000, "datetime": "2026-03-24T15:00:00", "open": 0.0381, "high": 0.0384, "low": 0.038, "close": 0.038, "volume": 141814.0, "close_time": 1774367999999, "quote_volume": 5424.937, "trades": 29, "taker_buy_base": 23734.0, "taker_buy_quote": 904.8254 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 0.038, "high": 0.038, "low": 0.0375, "close": 0.0375, "volume": 54302.0, "close_time": 1774371599999, "quote_volume": 2046.7093, "trades": 20, "taker_buy_base": 18879.0, "taker_buy_quote": 713.66 }, { "timestamp": 1774371600000, "datetime": "2026-03-24T17:00:00", "open": 0.0376, "high": 0.0376, "low": 0.0369, "close": 0.037, "volume": 274084.0, "close_time": 1774375199999, "quote_volume": 10167.26, "trades": 60, "taker_buy_base": 115572.0, "taker_buy_quote": 4289.3756 }, { "timestamp": 1774375200000, "datetime": "2026-03-24T18:00:00", "open": 0.037, "high": 0.0372, "low": 0.0369, "close": 0.0371, "volume": 114492.0, "close_time": 1774378799999, "quote_volume": 4252.0943, "trades": 34, "taker_buy_base": 73763.0, "taker_buy_quote": 2741.9951 }, { "timestamp": 1774378800000, "datetime": "2026-03-24T19:00:00", "open": 0.0371, "high": 0.0375, "low": 0.0371, "close": 0.0375, "volume": 150225.0, "close_time": 1774382399999, "quote_volume": 5602.3192, "trades": 20, "taker_buy_base": 141453.0, "taker_buy_quote": 5276.6587 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 0.0376, "high": 0.0381, "low": 0.0376, "close": 0.038, "volume": 117864.0, "close_time": 1774385999999, "quote_volume": 4468.0661, "trades": 27, "taker_buy_base": 29452.0, "taker_buy_quote": 1116.4418 }, { "timestamp": 1774386000000, "datetime": "2026-03-24T21:00:00", "open": 0.038, "high": 0.0382, "low": 0.0378, "close": 0.038, "volume": 94080.0, "close_time": 1774389599999, "quote_volume": 3563.6702, "trades": 28, "taker_buy_base": 85263.0, "taker_buy_quote": 3228.7133 }, { "timestamp": 1774389600000, "datetime": "2026-03-24T22:00:00", "open": 0.0379, "high": 0.0379, "low": 0.0376, "close": 0.0379, "volume": 27401.0, "close_time": 1774393199999, "quote_volume": 1035.5375, "trades": 15, "taker_buy_base": 25208.0, "taker_buy_quote": 953.0807 }, { "timestamp": 1774393200000, "datetime": "2026-03-24T23:00:00", "open": 0.0379, "high": 0.0384, "low": 0.0378, "close": 0.0383, "volume": 119187.0, "close_time": 1774396799999, "quote_volume": 4563.7496, "trades": 26, "taker_buy_base": 106528.0, "taker_buy_quote": 4080.2131 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.0381, "high": 0.0384, "low": 0.0379, "close": 0.0383, "volume": 55933.0, "close_time": 1774400399999, "quote_volume": 2139.5864, "trades": 20, "taker_buy_base": 44032.0, "taker_buy_quote": 1685.1587 }, { "timestamp": 1774400400000, "datetime": "2026-03-25T01:00:00", "open": 0.0383, "high": 0.0384, "low": 0.0382, "close": 0.0382, "volume": 4837.0, "close_time": 1774403999999, "quote_volume": 185.0829, "trades": 3, "taker_buy_base": 451.0, "taker_buy_quote": 17.3184 }, { "timestamp": 1774404000000, "datetime": "2026-03-25T02:00:00", "open": 0.0382, "high": 0.0388, "low": 0.0382, "close": 0.0385, "volume": 34673.0, "close_time": 1774407599999, "quote_volume": 1334.4982, "trades": 20, "taker_buy_base": 19027.0, "taker_buy_quote": 731.8719 }, { "timestamp": 1774407600000, "datetime": "2026-03-25T03:00:00", "open": 0.0383, "high": 0.0385, "low": 0.0381, "close": 0.0385, "volume": 21460.0, "close_time": 1774411199999, "quote_volume": 823.5784, "trades": 9, "taker_buy_base": 12688.0, "taker_buy_quote": 486.295 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 0.0384, "high": 0.0388, "low": 0.0383, "close": 0.0383, "volume": 54403.0, "close_time": 1774414799999, "quote_volume": 2101.3792, "trades": 15, "taker_buy_base": 49948.0, "taker_buy_quote": 1929.1969 }, { "timestamp": 1774414800000, "datetime": "2026-03-25T05:00:00", "open": 0.0383, "high": 0.0385, "low": 0.0382, "close": 0.0382, "volume": 152503.0, "close_time": 1774418399999, "quote_volume": 5837.8908, "trades": 44, "taker_buy_base": 90644.0, "taker_buy_quote": 3474.1808 }, { "timestamp": 1774418400000, "datetime": "2026-03-25T06:00:00", "open": 0.0383, "high": 0.0384, "low": 0.0382, "close": 0.0382, "volume": 128264.0, "close_time": 1774421999999, "quote_volume": 4916.4547, "trades": 35, "taker_buy_base": 125146.0, "taker_buy_quote": 4797.1278 }, { "timestamp": 1774422000000, "datetime": "2026-03-25T07:00:00", "open": 0.0381, "high": 0.0384, "low": 0.0381, "close": 0.0382, "volume": 34330.0, "close_time": 1774425599999, "quote_volume": 1315.2777, "trades": 19, "taker_buy_base": 11949.0, "taker_buy_quote": 458.3498 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 0.0382, "high": 0.0383, "low": 0.0374, "close": 0.0374, "volume": 1583184.0, "close_time": 1774429199999, "quote_volume": 60012.927, "trades": 61, "taker_buy_base": 1402724.0, "taker_buy_quote": 53159.1739 }, { "timestamp": 1774429200000, "datetime": "2026-03-25T09:00:00", "open": 0.0374, "high": 0.0379, "low": 0.036, "close": 0.0379, "volume": 368240.0, "close_time": 1774432799999, "quote_volume": 13704.253, "trades": 128, "taker_buy_base": 188811.0, "taker_buy_quote": 7074.7903 }, { "timestamp": 1774432800000, "datetime": "2026-03-25T10:00:00", "open": 0.0379, "high": 0.038, "low": 0.0379, "close": 0.038, "volume": 52284.0, "close_time": 1774436399999, "quote_volume": 1982.3684, "trades": 28, "taker_buy_base": 51068.0, "taker_buy_quote": 1936.1604 }, { "timestamp": 1774436400000, "datetime": "2026-03-25T11:00:00", "open": 0.0382, "high": 0.0386, "low": 0.0379, "close": 0.038, "volume": 102779.0, "close_time": 1774439999999, "quote_volume": 3925.6213, "trades": 36, "taker_buy_base": 52464.0, "taker_buy_quote": 2012.2229 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 0.038, "high": 0.038, "low": 0.0379, "close": 0.0379, "volume": 19036.0, "close_time": 1774443599999, "quote_volume": 721.7677, "trades": 6, "taker_buy_base": 1702.0, "taker_buy_quote": 64.676 }, { "timestamp": 1774443600000, "datetime": "2026-03-25T13:00:00", "open": 0.0375, "high": 0.0376, "low": 0.0374, "close": 0.0374, "volume": 85667.0, "close_time": 1774447199999, "quote_volume": 3212.5211, "trades": 9, "taker_buy_base": 2581.0, "taker_buy_quote": 97.0456 }, { "timestamp": 1774447200000, "datetime": "2026-03-25T14:00:00", "open": 0.0373, "high": 0.0375, "low": 0.0372, "close": 0.0372, "volume": 61657.0, "close_time": 1774450799999, "quote_volume": 2300.8648, "trades": 21, "taker_buy_base": 52786.0, "taker_buy_quote": 1969.8925 }, { "timestamp": 1774450800000, "datetime": "2026-03-25T15:00:00", "open": 0.0373, "high": 0.0374, "low": 0.0372, "close": 0.0374, "volume": 37870.0, "close_time": 1774454399999, "quote_volume": 1413.4486, "trades": 13, "taker_buy_base": 17748.0, "taker_buy_quote": 662.2401 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 0.0374, "high": 0.0377, "low": 0.0374, "close": 0.0375, "volume": 27756.0, "close_time": 1774457999999, "quote_volume": 1042.5139, "trades": 14, "taker_buy_base": 5019.0, "taker_buy_quote": 189.153 }, { "timestamp": 1774458000000, "datetime": "2026-03-25T17:00:00", "open": 0.0372, "high": 0.0373, "low": 0.0371, "close": 0.0371, "volume": 34261.0, "close_time": 1774461599999, "quote_volume": 1273.4086, "trades": 19, "taker_buy_base": 2364.0, "taker_buy_quote": 87.7386 }, { "timestamp": 1774461600000, "datetime": "2026-03-25T18:00:00", "open": 0.0374, "high": 0.0375, "low": 0.0372, "close": 0.0373, "volume": 20570.0, "close_time": 1774465199999, "quote_volume": 768.2712, "trades": 16, "taker_buy_base": 13888.0, "taker_buy_quote": 518.6771 }, { "timestamp": 1774465200000, "datetime": "2026-03-25T19:00:00", "open": 0.0373, "high": 0.0373, "low": 0.037, "close": 0.0372, "volume": 24726.0, "close_time": 1774468799999, "quote_volume": 918.5342, "trades": 14, "taker_buy_base": 5677.0, "taker_buy_quote": 211.1844 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 0.0372, "high": 0.0372, "low": 0.0368, "close": 0.0369, "volume": 19147.0, "close_time": 1774472399999, "quote_volume": 707.3486, "trades": 11, "taker_buy_base": 7653.0, "taker_buy_quote": 282.3957 }, { "timestamp": 1774472400000, "datetime": "2026-03-25T21:00:00", "open": 0.0369, "high": 0.0369, "low": 0.0369, "close": 0.0369, "volume": 7473.0, "close_time": 1774475999999, "quote_volume": 275.7537, "trades": 6, "taker_buy_base": 4386.0, "taker_buy_quote": 161.8434 }, { "timestamp": 1774476000000, "datetime": "2026-03-25T22:00:00", "open": 0.037, "high": 0.037, "low": 0.0369, "close": 0.0369, "volume": 24777.0, "close_time": 1774479599999, "quote_volume": 916.0911, "trades": 6, "taker_buy_base": 18198.0, "taker_buy_quote": 673.326 }, { "timestamp": 1774479600000, "datetime": "2026-03-25T23:00:00", "open": 0.0371, "high": 0.0371, "low": 0.0369, "close": 0.0369, "volume": 18642.0, "close_time": 1774483199999, "quote_volume": 689.0961, "trades": 9, "taker_buy_base": 9870.0, "taker_buy_quote": 364.7514 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.0371, "high": 0.0379, "low": 0.0371, "close": 0.0378, "volume": 67301.0, "close_time": 1774486799999, "quote_volume": 2535.6032, "trades": 24, "taker_buy_base": 42083.0, "taker_buy_quote": 1589.7092 }, { "timestamp": 1774486800000, "datetime": "2026-03-26T01:00:00", "open": 0.0377, "high": 0.0377, "low": 0.0372, "close": 0.0372, "volume": 43322.0, "close_time": 1774490399999, "quote_volume": 1624.0382, "trades": 26, "taker_buy_base": 20843.0, "taker_buy_quote": 782.0343 }, { "timestamp": 1774490400000, "datetime": "2026-03-26T02:00:00", "open": 0.0372, "high": 0.0372, "low": 0.0368, "close": 0.0368, "volume": 43886.0, "close_time": 1774493999999, "quote_volume": 1619.7264, "trades": 19, "taker_buy_base": 16514.0, "taker_buy_quote": 609.8052 }, { "timestamp": 1774494000000, "datetime": "2026-03-26T03:00:00", "open": 0.0368, "high": 0.0369, "low": 0.0368, "close": 0.0369, "volume": 23285.0, "close_time": 1774497599999, "quote_volume": 857.9007, "trades": 12, "taker_buy_base": 14513.0, "taker_buy_quote": 534.6525 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 0.0371, "high": 0.0371, "low": 0.0368, "close": 0.037, "volume": 37090.0, "close_time": 1774501199999, "quote_volume": 1368.0093, "trades": 19, "taker_buy_base": 13810.0, "taker_buy_quote": 508.9773 }, { "timestamp": 1774501200000, "datetime": "2026-03-26T05:00:00", "open": 0.0368, "high": 0.0368, "low": 0.0364, "close": 0.0364, "volume": 200496.0, "close_time": 1774504799999, "quote_volume": 7352.9891, "trades": 32, "taker_buy_base": 34509.0, "taker_buy_quote": 1263.8955 }, { "timestamp": 1774504800000, "datetime": "2026-03-26T06:00:00", "open": 0.0364, "high": 0.0364, "low": 0.0361, "close": 0.0361, "volume": 179784.0, "close_time": 1774508399999, "quote_volume": 6492.8907, "trades": 20, "taker_buy_base": 154875.0, "taker_buy_quote": 5591.8647 }, { "timestamp": 1774508400000, "datetime": "2026-03-26T07:00:00", "open": 0.0361, "high": 0.0361, "low": 0.036, "close": 0.036, "volume": 36312.0, "close_time": 1774511999999, "quote_volume": 1309.1018, "trades": 11, "taker_buy_base": 14312.0, "taker_buy_quote": 516.6632 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 0.036, "high": 0.0361, "low": 0.0354, "close": 0.0356, "volume": 52085.0, "close_time": 1774515599999, "quote_volume": 1866.9408, "trades": 29, "taker_buy_base": 27134.0, "taker_buy_quote": 973.5162 }, { "timestamp": 1774515600000, "datetime": "2026-03-26T09:00:00", "open": 0.0356, "high": 0.0356, "low": 0.0348, "close": 0.0348, "volume": 94317.0, "close_time": 1774519199999, "quote_volume": 3310.304, "trades": 33, "taker_buy_base": 24777.0, "taker_buy_quote": 866.8047 }, { "timestamp": 1774519200000, "datetime": "2026-03-26T10:00:00", "open": 0.0351, "high": 0.0351, "low": 0.0348, "close": 0.0348, "volume": 4550.0, "close_time": 1774522799999, "quote_volume": 159.2172, "trades": 3, "taker_buy_base": 4386.0, "taker_buy_quote": 153.51 }, { "timestamp": 1774522800000, "datetime": "2026-03-26T11:00:00", "open": 0.0348, "high": 0.0349, "low": 0.0344, "close": 0.0344, "volume": 36329.0, "close_time": 1774526399999, "quote_volume": 1255.3368, "trades": 16, "taker_buy_base": 6713.0, "taker_buy_quote": 232.3205 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 0.0345, "high": 0.0346, "low": 0.0345, "close": 0.0345, "volume": 19241.0, "close_time": 1774529999999, "quote_volume": 664.7782, "trades": 12, "taker_buy_base": 7444.0, "taker_buy_quote": 257.5624 }, { "timestamp": 1774530000000, "datetime": "2026-03-26T13:00:00", "open": 0.0346, "high": 0.0349, "low": 0.0346, "close": 0.0348, "volume": 26494.0, "close_time": 1774533599999, "quote_volume": 921.4884, "trades": 15, "taker_buy_base": 8919.0, "taker_buy_quote": 309.759 }, { "timestamp": 1774533600000, "datetime": "2026-03-26T14:00:00", "open": 0.0349, "high": 0.0351, "low": 0.0346, "close": 0.0347, "volume": 16553.0, "close_time": 1774537199999, "quote_volume": 577.3055, "trades": 9, "taker_buy_base": 14360.0, "taker_buy_quote": 500.7698 }, { "timestamp": 1774537200000, "datetime": "2026-03-26T15:00:00", "open": 0.0346, "high": 0.0349, "low": 0.0345, "close": 0.0349, "volume": 39828.0, "close_time": 1774540799999, "quote_volume": 1380.9608, "trades": 15, "taker_buy_base": 31087.0, "taker_buy_quote": 1079.177 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 0.0352, "high": 0.0357, "low": 0.0352, "close": 0.0354, "volume": 103735.0, "close_time": 1774544399999, "quote_volume": 3671.5011, "trades": 46, "taker_buy_base": 89257.0, "taker_buy_quote": 3160.2618 }, { "timestamp": 1774544400000, "datetime": "2026-03-26T17:00:00", "open": 0.0354, "high": 0.0361, "low": 0.0354, "close": 0.0358, "volume": 67751.0, "close_time": 1774547999999, "quote_volume": 2428.0113, "trades": 34, "taker_buy_base": 48179.0, "taker_buy_quote": 1726.975 }, { "timestamp": 1774548000000, "datetime": "2026-03-26T18:00:00", "open": 0.0355, "high": 0.0356, "low": 0.0353, "close": 0.0354, "volume": 31075.0, "close_time": 1774551599999, "quote_volume": 1101.101, "trades": 16, "taker_buy_base": 17544.0, "taker_buy_quote": 621.7155 }, { "timestamp": 1774551600000, "datetime": "2026-03-26T19:00:00", "open": 0.0353, "high": 0.0355, "low": 0.0351, "close": 0.0355, "volume": 37930.0, "close_time": 1774555199999, "quote_volume": 1338.4826, "trades": 18, "taker_buy_base": 13575.0, "taker_buy_quote": 478.8797 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 0.0356, "high": 0.0362, "low": 0.0356, "close": 0.0361, "volume": 26886.0, "close_time": 1774558799999, "quote_volume": 964.8898, "trades": 16, "taker_buy_base": 20334.0, "taker_buy_quote": 729.6926 }, { "timestamp": 1774558800000, "datetime": "2026-03-26T21:00:00", "open": 0.0361, "high": 0.0362, "low": 0.0355, "close": 0.0355, "volume": 13971.0, "close_time": 1774562399999, "quote_volume": 499.4189, "trades": 4, "taker_buy_base": 5642.0, "taker_buy_quote": 203.7394 }, { "timestamp": 1774562400000, "datetime": "2026-03-26T22:00:00", "open": 0.0353, "high": 0.0355, "low": 0.0348, "close": 0.0349, "volume": 21326.0, "close_time": 1774565999999, "quote_volume": 745.1156, "trades": 8, "taker_buy_base": 490.0, "taker_buy_quote": 17.2048 }, { "timestamp": 1774566000000, "datetime": "2026-03-26T23:00:00", "open": 0.0347, "high": 0.0347, "low": 0.0347, "close": 0.0347, "volume": 11527.0, "close_time": 1774569599999, "quote_volume": 399.9869, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.0345, "high": 0.0345, "low": 0.0343, "close": 0.0344, "volume": 33473.0, "close_time": 1774573199999, "quote_volume": 1151.5908, "trades": 7, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774573200000, "datetime": "2026-03-27T01:00:00", "open": 0.0345, "high": 0.0351, "low": 0.0345, "close": 0.0351, "volume": 58187.0, "close_time": 1774576799999, "quote_volume": 2019.1427, "trades": 20, "taker_buy_base": 43645.0, "taker_buy_quote": 1513.8213 }, { "timestamp": 1774576800000, "datetime": "2026-03-27T02:00:00", "open": 0.0354, "high": 0.0359, "low": 0.0354, "close": 0.0358, "volume": 63508.0, "close_time": 1774580399999, "quote_volume": 2262.6916, "trades": 24, "taker_buy_base": 40566.0, "taker_buy_quote": 1444.5394 }, { "timestamp": 1774580400000, "datetime": "2026-03-27T03:00:00", "open": 0.0359, "high": 0.036, "low": 0.0352, "close": 0.0356, "volume": 74840.0, "close_time": 1774583999999, "quote_volume": 2661.1482, "trades": 22, "taker_buy_base": 5858.0, "taker_buy_quote": 210.6015 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 0.0352, "high": 0.0358, "low": 0.0352, "close": 0.0357, "volume": 89603.0, "close_time": 1774587599999, "quote_volume": 3200.5591, "trades": 14, "taker_buy_base": 39505.0, "taker_buy_quote": 1410.6889 }, { "timestamp": 1774587600000, "datetime": "2026-03-27T05:00:00", "open": 0.0354, "high": 0.0357, "low": 0.0351, "close": 0.0351, "volume": 73208.0, "close_time": 1774591199999, "quote_volume": 2601.9264, "trades": 20, "taker_buy_base": 52172.0, "taker_buy_quote": 1856.5047 }, { "timestamp": 1774591200000, "datetime": "2026-03-27T06:00:00", "open": 0.0354, "high": 0.0354, "low": 0.035, "close": 0.035, "volume": 97510.0, "close_time": 1774594799999, "quote_volume": 3414.2412, "trades": 13, "taker_buy_base": 40408.0, "taker_buy_quote": 1414.3554 }, { "timestamp": 1774594800000, "datetime": "2026-03-27T07:00:00", "open": 0.0351, "high": 0.0351, "low": 0.0349, "close": 0.0349, "volume": 12267.0, "close_time": 1774598399999, "quote_volume": 428.645, "trades": 3, "taker_buy_base": 2193.0, "taker_buy_quote": 76.755 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 0.0351, "high": 0.0352, "low": 0.0349, "close": 0.0352, "volume": 43684.0, "close_time": 1774601999999, "quote_volume": 1526.9918, "trades": 41, "taker_buy_base": 24218.0, "taker_buy_quote": 847.1898 }, { "timestamp": 1774602000000, "datetime": "2026-03-27T09:00:00", "open": 0.0348, "high": 0.0351, "low": 0.0348, "close": 0.0351, "volume": 6323.0, "close_time": 1774605599999, "quote_volume": 220.4037, "trades": 8, "taker_buy_base": 4498.0, "taker_buy_quote": 156.8937 }, { "timestamp": 1774605600000, "datetime": "2026-03-27T10:00:00", "open": 0.035, "high": 0.0351, "low": 0.0342, "close": 0.0343, "volume": 145049.0, "close_time": 1774609199999, "quote_volume": 5041.4004, "trades": 85, "taker_buy_base": 8901.0, "taker_buy_quote": 308.009 }, { "timestamp": 1774609200000, "datetime": "2026-03-27T11:00:00", "open": 0.0343, "high": 0.0348, "low": 0.0342, "close": 0.0346, "volume": 126878.0, "close_time": 1774612799999, "quote_volume": 4378.9761, "trades": 75, "taker_buy_base": 20189.0, "taker_buy_quote": 698.2121 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 0.0344, "high": 0.0344, "low": 0.0339, "close": 0.034, "volume": 94023.0, "close_time": 1774616399999, "quote_volume": 3205.9469, "trades": 32, "taker_buy_base": 48691.0, "taker_buy_quote": 1665.1798 }, { "timestamp": 1774616400000, "datetime": "2026-03-27T13:00:00", "open": 0.0341, "high": 0.0342, "low": 0.0338, "close": 0.0339, "volume": 146965.0, "close_time": 1774619999999, "quote_volume": 4991.9575, "trades": 51, "taker_buy_base": 13158.0, "taker_buy_quote": 446.7141 }, { "timestamp": 1774620000000, "datetime": "2026-03-27T14:00:00", "open": 0.0338, "high": 0.0339, "low": 0.0336, "close": 0.0336, "volume": 212729.0, "close_time": 1774623599999, "quote_volume": 7178.4878, "trades": 39, "taker_buy_base": 25762.0, "taker_buy_quote": 871.3581 }, { "timestamp": 1774623600000, "datetime": "2026-03-27T15:00:00", "open": 0.0336, "high": 0.0339, "low": 0.0336, "close": 0.0337, "volume": 125135.0, "close_time": 1774627199999, "quote_volume": 4223.9122, "trades": 38, "taker_buy_base": 82051.0, "taker_buy_quote": 2767.5527 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 0.0335, "high": 0.0336, "low": 0.0331, "close": 0.0331, "volume": 86873.0, "close_time": 1774630799999, "quote_volume": 2889.3974, "trades": 35, "taker_buy_base": 45507.0, "taker_buy_quote": 1514.7798 }, { "timestamp": 1774630800000, "datetime": "2026-03-27T17:00:00", "open": 0.0333, "high": 0.0334, "low": 0.033, "close": 0.0333, "volume": 100284.0, "close_time": 1774634399999, "quote_volume": 3337.2851, "trades": 35, "taker_buy_base": 62439.0, "taker_buy_quote": 2080.7508 }, { "timestamp": 1774634400000, "datetime": "2026-03-27T18:00:00", "open": 0.0333, "high": 0.0333, "low": 0.033, "close": 0.0332, "volume": 17548.0, "close_time": 1774637999999, "quote_volume": 582.0968, "trades": 12, "taker_buy_base": 6793.0, "taker_buy_quote": 225.485 }, { "timestamp": 1774638000000, "datetime": "2026-03-27T19:00:00", "open": 0.0332, "high": 0.0337, "low": 0.0331, "close": 0.0337, "volume": 60670.0, "close_time": 1774641599999, "quote_volume": 2023.1634, "trades": 31, "taker_buy_base": 32342.0, "taker_buy_quote": 1078.0866 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 0.0336, "high": 0.0337, "low": 0.0334, "close": 0.0334, "volume": 64701.0, "close_time": 1774645199999, "quote_volume": 2175.5799, "trades": 23, "taker_buy_base": 47157.0, "taker_buy_quote": 1585.8822 }, { "timestamp": 1774645200000, "datetime": "2026-03-27T21:00:00", "open": 0.0333, "high": 0.0336, "low": 0.0333, "close": 0.0335, "volume": 59030.0, "close_time": 1774648799999, "quote_volume": 1975.867, "trades": 18, "taker_buy_base": 29408.0, "taker_buy_quote": 985.6688 }, { "timestamp": 1774648800000, "datetime": "2026-03-27T22:00:00", "open": 0.0334, "high": 0.0337, "low": 0.0334, "close": 0.0336, "volume": 96199.0, "close_time": 1774652399999, "quote_volume": 3227.7685, "trades": 17, "taker_buy_base": 88072.0, "taker_buy_quote": 2955.5874 }, { "timestamp": 1774652400000, "datetime": "2026-03-27T23:00:00", "open": 0.0336, "high": 0.0336, "low": 0.0333, "close": 0.0333, "volume": 160222.0, "close_time": 1774655999999, "quote_volume": 5363.9879, "trades": 23, "taker_buy_base": 160222.0, "taker_buy_quote": 5363.9879 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.0334, "high": 0.034, "low": 0.0334, "close": 0.0337, "volume": 241382.0, "close_time": 1774659599999, "quote_volume": 8152.0504, "trades": 52, "taker_buy_base": 207912.0, "taker_buy_quote": 7017.9803 }, { "timestamp": 1774659600000, "datetime": "2026-03-28T01:00:00", "open": 0.0339, "high": 0.0343, "low": 0.0337, "close": 0.0343, "volume": 93548.0, "close_time": 1774663199999, "quote_volume": 3175.1191, "trades": 43, "taker_buy_base": 38317.0, "taker_buy_quote": 1299.7056 }, { "timestamp": 1774663200000, "datetime": "2026-03-28T02:00:00", "open": 0.0344, "high": 0.0347, "low": 0.0342, "close": 0.0347, "volume": 63873.0, "close_time": 1774666799999, "quote_volume": 2193.9405, "trades": 28, "taker_buy_base": 33501.0, "taker_buy_quote": 1150.9154 }, { "timestamp": 1774666800000, "datetime": "2026-03-28T03:00:00", "open": 0.0348, "high": 0.035, "low": 0.0344, "close": 0.0348, "volume": 77245.0, "close_time": 1774670399999, "quote_volume": 2689.0951, "trades": 35, "taker_buy_base": 48494.0, "taker_buy_quote": 1689.531 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 0.035, "high": 0.035, "low": 0.0346, "close": 0.0347, "volume": 90499.0, "close_time": 1774673999999, "quote_volume": 3144.2239, "trades": 103, "taker_buy_base": 39591.0, "taker_buy_quote": 1375.3064 }, { "timestamp": 1774674000000, "datetime": "2026-03-28T05:00:00", "open": 0.0346, "high": 0.0346, "low": 0.0343, "close": 0.0344, "volume": 54325.0, "close_time": 1774677599999, "quote_volume": 1873.9258, "trades": 26, "taker_buy_base": 23145.0, "taker_buy_quote": 798.286 }, { "timestamp": 1774677600000, "datetime": "2026-03-28T06:00:00", "open": 0.0343, "high": 0.0343, "low": 0.0341, "close": 0.0341, "volume": 27841.0, "close_time": 1774681199999, "quote_volume": 952.1622, "trades": 12, "taker_buy_base": 15186.0, "taker_buy_quote": 519.6143 }, { "timestamp": 1774681200000, "datetime": "2026-03-28T07:00:00", "open": 0.0341, "high": 0.0343, "low": 0.0341, "close": 0.0343, "volume": 52311.0, "close_time": 1774684799999, "quote_volume": 1788.6566, "trades": 13, "taker_buy_base": 38862.0, "taker_buy_quote": 1329.2864 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 0.0342, "high": 0.0342, "low": 0.0338, "close": 0.0338, "volume": 202441.0, "close_time": 1774688399999, "quote_volume": 6873.0505, "trades": 49, "taker_buy_base": 20657.0, "taker_buy_quote": 703.5217 }, { "timestamp": 1774688400000, "datetime": "2026-03-28T09:00:00", "open": 0.0338, "high": 0.0342, "low": 0.0336, "close": 0.0342, "volume": 119954.0, "close_time": 1774691999999, "quote_volume": 4048.6788, "trades": 88, "taker_buy_base": 30085.0, "taker_buy_quote": 1017.5247 }, { "timestamp": 1774692000000, "datetime": "2026-03-28T10:00:00", "open": 0.0341, "high": 0.0346, "low": 0.0341, "close": 0.0345, "volume": 236132.0, "close_time": 1774695599999, "quote_volume": 8107.2344, "trades": 162, "taker_buy_base": 140264.0, "taker_buy_quote": 4820.0614 }, { "timestamp": 1774695600000, "datetime": "2026-03-28T11:00:00", "open": 0.0345, "high": 0.0362, "low": 0.0345, "close": 0.0359, "volume": 653593.0, "close_time": 1774699199999, "quote_volume": 23262.4115, "trades": 292, "taker_buy_base": 340400.0, "taker_buy_quote": 12155.6757 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 0.0359, "high": 0.036, "low": 0.0354, "close": 0.0355, "volume": 396171.0, "close_time": 1774702799999, "quote_volume": 14125.4458, "trades": 82, "taker_buy_base": 168732.0, "taker_buy_quote": 6028.5387 }, { "timestamp": 1774702800000, "datetime": "2026-03-28T13:00:00", "open": 0.0355, "high": 0.0364, "low": 0.0353, "close": 0.0359, "volume": 260837.0, "close_time": 1774706399999, "quote_volume": 9382.4321, "trades": 108, "taker_buy_base": 155644.0, "taker_buy_quote": 5597.2864 }, { "timestamp": 1774706400000, "datetime": "2026-03-28T14:00:00", "open": 0.0358, "high": 0.0362, "low": 0.0357, "close": 0.036, "volume": 173330.0, "close_time": 1774709999999, "quote_volume": 6223.7156, "trades": 70, "taker_buy_base": 92364.0, "taker_buy_quote": 3320.7601 }, { "timestamp": 1774710000000, "datetime": "2026-03-28T15:00:00", "open": 0.036, "high": 0.0361, "low": 0.0353, "close": 0.0353, "volume": 179884.0, "close_time": 1774713599999, "quote_volume": 6422.9876, "trades": 75, "taker_buy_base": 84929.0, "taker_buy_quote": 3034.901 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 0.0354, "high": 0.0356, "low": 0.0353, "close": 0.0355, "volume": 99842.0, "close_time": 1774717199999, "quote_volume": 3543.042, "trades": 39, "taker_buy_base": 70046.0, "taker_buy_quote": 2486.1268 }, { "timestamp": 1774717200000, "datetime": "2026-03-28T17:00:00", "open": 0.0355, "high": 0.0355, "low": 0.0352, "close": 0.0353, "volume": 117191.0, "close_time": 1774720799999, "quote_volume": 4134.2191, "trades": 43, "taker_buy_base": 62211.0, "taker_buy_quote": 2195.3723 }, { "timestamp": 1774720800000, "datetime": "2026-03-28T18:00:00", "open": 0.0353, "high": 0.0357, "low": 0.0353, "close": 0.0357, "volume": 24666.0, "close_time": 1774724399999, "quote_volume": 874.5592, "trades": 12, "taker_buy_base": 19604.0, "taker_buy_quote": 694.8582 }, { "timestamp": 1774724400000, "datetime": "2026-03-28T19:00:00", "open": 0.0355, "high": 0.0358, "low": 0.0354, "close": 0.0357, "volume": 66196.0, "close_time": 1774727999999, "quote_volume": 2351.8489, "trades": 16, "taker_buy_base": 15749.0, "taker_buy_quote": 559.3989 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 0.0357, "high": 0.0358, "low": 0.0355, "close": 0.0357, "volume": 67882.0, "close_time": 1774731599999, "quote_volume": 2416.9925, "trades": 18, "taker_buy_base": 29548.0, "taker_buy_quote": 1053.9769 }, { "timestamp": 1774731600000, "datetime": "2026-03-28T21:00:00", "open": 0.0358, "high": 0.0361, "low": 0.0358, "close": 0.036, "volume": 221514.0, "close_time": 1774735199999, "quote_volume": 7952.694, "trades": 36, "taker_buy_base": 130296.0, "taker_buy_quote": 4680.2229 }, { "timestamp": 1774735200000, "datetime": "2026-03-28T22:00:00", "open": 0.0359, "high": 0.036, "low": 0.0357, "close": 0.0358, "volume": 30352.0, "close_time": 1774738799999, "quote_volume": 1087.1604, "trades": 12, "taker_buy_base": 1050.0, "taker_buy_quote": 37.6526 }, { "timestamp": 1774738800000, "datetime": "2026-03-28T23:00:00", "open": 0.0357, "high": 0.0357, "low": 0.0351, "close": 0.0351, "volume": 64060.0, "close_time": 1774742399999, "quote_volume": 2262.0018, "trades": 20, "taker_buy_base": 9226.0, "taker_buy_quote": 326.7892 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.0351, "high": 0.0351, "low": 0.035, "close": 0.035, "volume": 15998.0, "close_time": 1774745999999, "quote_volume": 559.9465, "trades": 5, "taker_buy_base": 1567.0, "taker_buy_quote": 54.8615 }, { "timestamp": 1774746000000, "datetime": "2026-03-29T01:00:00", "open": 0.035, "high": 0.0352, "low": 0.035, "close": 0.0352, "volume": 16534.0, "close_time": 1774749599999, "quote_volume": 579.1624, "trades": 8, "taker_buy_base": 16534.0, "taker_buy_quote": 579.1624 }, { "timestamp": 1774749600000, "datetime": "2026-03-29T02:00:00", "open": 0.0351, "high": 0.0351, "low": 0.0351, "close": 0.0351, "volume": 7086.0, "close_time": 1774753199999, "quote_volume": 248.7186, "trades": 3, "taker_buy_base": 7086.0, "taker_buy_quote": 248.7186 }, { "timestamp": 1774753200000, "datetime": "2026-03-29T03:00:00", "open": 0.0351, "high": 0.0354, "low": 0.0351, "close": 0.0354, "volume": 6434.0, "close_time": 1774756799999, "quote_volume": 227.3156, "trades": 3, "taker_buy_base": 6434.0, "taker_buy_quote": 227.3156 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 0.0353, "high": 0.0354, "low": 0.0353, "close": 0.0354, "volume": 9448.0, "close_time": 1774760399999, "quote_volume": 334.223, "trades": 4, "taker_buy_base": 9448.0, "taker_buy_quote": 334.223 }, { "timestamp": 1774760400000, "datetime": "2026-03-29T05:00:00", "open": 0.0354, "high": 0.0355, "low": 0.0354, "close": 0.0354, "volume": 8148.0, "close_time": 1774763999999, "quote_volume": 288.755, "trades": 6, "taker_buy_base": 3424.0, "taker_buy_quote": 121.2892 }, { "timestamp": 1774764000000, "datetime": "2026-03-29T06:00:00", "open": 0.0353, "high": 0.0353, "low": 0.0348, "close": 0.0348, "volume": 46660.0, "close_time": 1774767599999, "quote_volume": 1631.6608, "trades": 16, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774767600000, "datetime": "2026-03-29T07:00:00", "open": 0.0348, "high": 0.0348, "low": 0.0345, "close": 0.0348, "volume": 76797.0, "close_time": 1774771199999, "quote_volume": 2657.8848, "trades": 9, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 0.035, "high": 0.035, "low": 0.035, "close": 0.035, "volume": 2511.0, "close_time": 1774774799999, "quote_volume": 87.885, "trades": 2, "taker_buy_base": 149.0, "taker_buy_quote": 5.215 }, { "timestamp": 1774774800000, "datetime": "2026-03-29T09:00:00", "open": 0.035, "high": 0.035, "low": 0.0347, "close": 0.0347, "volume": 47926.0, "close_time": 1774778399999, "quote_volume": 1664.1464, "trades": 18, "taker_buy_base": 28751.0, "taker_buy_quote": 997.8291 }, { "timestamp": 1774778400000, "datetime": "2026-03-29T10:00:00", "open": 0.0342, "high": 0.0343, "low": 0.0341, "close": 0.0343, "volume": 17129.0, "close_time": 1774781999999, "quote_volume": 586.2811, "trades": 7, "taker_buy_base": 5193.0, "taker_buy_quote": 178.1199 }, { "timestamp": 1774782000000, "datetime": "2026-03-29T11:00:00", "open": 0.0344, "high": 0.0346, "low": 0.0344, "close": 0.0345, "volume": 15835.0, "close_time": 1774785599999, "quote_volume": 546.2978, "trades": 10, "taker_buy_base": 12757.0, "taker_buy_quote": 440.1136 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 0.0345, "high": 0.0345, "low": 0.0342, "close": 0.0342, "volume": 19470.0, "close_time": 1774789199999, "quote_volume": 668.7658, "trades": 7, "taker_buy_base": 9448.0, "taker_buy_quote": 324.775 }, { "timestamp": 1774789200000, "datetime": "2026-03-29T13:00:00", "open": 0.0343, "high": 0.0345, "low": 0.0342, "close": 0.0343, "volume": 249514.0, "close_time": 1774792799999, "quote_volume": 8580.6923, "trades": 24, "taker_buy_base": 229788.0, "taker_buy_quote": 7902.6674 }, { "timestamp": 1774792800000, "datetime": "2026-03-29T14:00:00", "open": 0.0343, "high": 0.0348, "low": 0.0343, "close": 0.0348, "volume": 156055.0, "close_time": 1774796399999, "quote_volume": 5400.0757, "trades": 18, "taker_buy_base": 121521.0, "taker_buy_quote": 4199.0011 }, { "timestamp": 1774796400000, "datetime": "2026-03-29T15:00:00", "open": 0.0353, "high": 0.0353, "low": 0.0345, "close": 0.0345, "volume": 55944.0, "close_time": 1774799999999, "quote_volume": 1952.903, "trades": 17, "taker_buy_base": 149.0, "taker_buy_quote": 5.2597 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 0.0347, "high": 0.0351, "low": 0.0346, "close": 0.0351, "volume": 25813.0, "close_time": 1774803599999, "quote_volume": 899.8664, "trades": 12, "taker_buy_base": 152.0, "taker_buy_quote": 5.2744 }, { "timestamp": 1774803600000, "datetime": "2026-03-29T17:00:00", "open": 0.035, "high": 0.0352, "low": 0.035, "close": 0.0352, "volume": 12926.0, "close_time": 1774807199999, "quote_volume": 453.2453, "trades": 5, "taker_buy_base": 2513.0, "taker_buy_quote": 87.9852 }, { "timestamp": 1774807200000, "datetime": "2026-03-29T18:00:00", "open": 0.0351, "high": 0.0351, "low": 0.0348, "close": 0.035, "volume": 6464.0, "close_time": 1774810799999, "quote_volume": 226.7227, "trades": 3, "taker_buy_base": 775.0, "taker_buy_quote": 27.0388 }, { "timestamp": 1774810800000, "datetime": "2026-03-29T19:00:00", "open": 0.0347, "high": 0.0348, "low": 0.0347, "close": 0.0347, "volume": 14879.0, "close_time": 1774814399999, "quote_volume": 516.3719, "trades": 9, "taker_buy_base": 7793.0, "taker_buy_quote": 270.4877 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 0.0353, "high": 0.0353, "low": 0.0351, "close": 0.0351, "volume": 12000.0, "close_time": 1774817999999, "quote_volume": 421.6724, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774818000000, "datetime": "2026-03-29T21:00:00", "open": 0.0351, "high": 0.0356, "low": 0.0351, "close": 0.0356, "volume": 77713.0, "close_time": 1774821599999, "quote_volume": 2757.5372, "trades": 13, "taker_buy_base": 12130.0, "taker_buy_quote": 429.8131 }, { "timestamp": 1774821600000, "datetime": "2026-03-29T22:00:00", "open": 0.0351, "high": 0.0352, "low": 0.0347, "close": 0.0351, "volume": 97339.0, "close_time": 1774825199999, "quote_volume": 3410.1335, "trades": 18, "taker_buy_base": 59358.0, "taker_buy_quote": 2078.2975 }, { "timestamp": 1774825200000, "datetime": "2026-03-29T23:00:00", "open": 0.0352, "high": 0.0354, "low": 0.0349, "close": 0.0349, "volume": 63497.0, "close_time": 1774828799999, "quote_volume": 2240.7672, "trades": 12, "taker_buy_base": 31610.0, "taker_buy_quote": 1114.6715 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.0352, "high": 0.0358, "low": 0.035, "close": 0.0353, "volume": 23416.0, "close_time": 1774832399999, "quote_volume": 825.5045, "trades": 21, "taker_buy_base": 2748.0, "taker_buy_quote": 98.2153 }, { "timestamp": 1774832400000, "datetime": "2026-03-30T01:00:00", "open": 0.0354, "high": 0.0356, "low": 0.035, "close": 0.0352, "volume": 106068.0, "close_time": 1774835999999, "quote_volume": 3734.1566, "trades": 78, "taker_buy_base": 36279.0, "taker_buy_quote": 1280.5454 }, { "timestamp": 1774836000000, "datetime": "2026-03-30T02:00:00", "open": 0.035, "high": 0.0354, "low": 0.0349, "close": 0.0351, "volume": 54873.0, "close_time": 1774839599999, "quote_volume": 1925.533, "trades": 26, "taker_buy_base": 21084.0, "taker_buy_quote": 741.7114 }, { "timestamp": 1774839600000, "datetime": "2026-03-30T03:00:00", "open": 0.0351, "high": 0.0351, "low": 0.0348, "close": 0.0351, "volume": 33803.0, "close_time": 1774843199999, "quote_volume": 1180.1447, "trades": 12, "taker_buy_base": 6824.0, "taker_buy_quote": 238.5776 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 0.035, "high": 0.0352, "low": 0.035, "close": 0.0351, "volume": 9720.0, "close_time": 1774846799999, "quote_volume": 341.185, "trades": 7, "taker_buy_base": 2492.0, "taker_buy_quote": 87.7184 }, { "timestamp": 1774846800000, "datetime": "2026-03-30T05:00:00", "open": 0.0351, "high": 0.0352, "low": 0.0351, "close": 0.0351, "volume": 30592.0, "close_time": 1774850399999, "quote_volume": 1074.2751, "trades": 15, "taker_buy_base": 21891.0, "taker_buy_quote": 768.87 }, { "timestamp": 1774850400000, "datetime": "2026-03-30T06:00:00", "open": 0.0351, "high": 0.0355, "low": 0.0351, "close": 0.0355, "volume": 31982.0, "close_time": 1774853999999, "quote_volume": 1126.9474, "trades": 12, "taker_buy_base": 23385.0, "taker_buy_quote": 824.333 }, { "timestamp": 1774854000000, "datetime": "2026-03-30T07:00:00", "open": 0.0355, "high": 0.0355, "low": 0.0351, "close": 0.0353, "volume": 19003.0, "close_time": 1774857599999, "quote_volume": 670.4337, "trades": 9, "taker_buy_base": 13093.0, "taker_buy_quote": 462.9927 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 0.0354, "high": 0.0359, "low": 0.0353, "close": 0.0359, "volume": 76942.0, "close_time": 1774861199999, "quote_volume": 2758.2396, "trades": 21, "taker_buy_base": 73022.0, "taker_buy_quote": 2617.9834 }, { "timestamp": 1774861200000, "datetime": "2026-03-30T09:00:00", "open": 0.0358, "high": 0.0358, "low": 0.0355, "close": 0.0357, "volume": 61519.0, "close_time": 1774864799999, "quote_volume": 2199.7547, "trades": 23, "taker_buy_base": 43488.0, "taker_buy_quote": 1556.3021 }, { "timestamp": 1774864800000, "datetime": "2026-03-30T10:00:00", "open": 0.0357, "high": 0.0357, "low": 0.0356, "close": 0.0357, "volume": 8273.0, "close_time": 1774868399999, "quote_volume": 295.0704, "trades": 8, "taker_buy_base": 794.0, "taker_buy_quote": 28.3456 }, { "timestamp": 1774868400000, "datetime": "2026-03-30T11:00:00", "open": 0.0358, "high": 0.0371, "low": 0.0358, "close": 0.0368, "volume": 299311.0, "close_time": 1774871999999, "quote_volume": 10979.8818, "trades": 53, "taker_buy_base": 262730.0, "taker_buy_quote": 9646.5863 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 0.0365, "high": 0.0367, "low": 0.0362, "close": 0.0364, "volume": 150811.0, "close_time": 1774875599999, "quote_volume": 5481.4231, "trades": 34, "taker_buy_base": 25812.0, "taker_buy_quote": 938.7644 }, { "timestamp": 1774875600000, "datetime": "2026-03-30T13:00:00", "open": 0.0367, "high": 0.0372, "low": 0.0365, "close": 0.037, "volume": 99295.0, "close_time": 1774879199999, "quote_volume": 3643.4793, "trades": 26, "taker_buy_base": 24872.0, "taker_buy_quote": 922.8405 }, { "timestamp": 1774879200000, "datetime": "2026-03-30T14:00:00", "open": 0.0371, "high": 0.0372, "low": 0.0365, "close": 0.0372, "volume": 264581.0, "close_time": 1774882799999, "quote_volume": 9764.8748, "trades": 65, "taker_buy_base": 178569.0, "taker_buy_quote": 6605.5359 }, { "timestamp": 1774882800000, "datetime": "2026-03-30T15:00:00", "open": 0.0372, "high": 0.0372, "low": 0.0361, "close": 0.0362, "volume": 64895.0, "close_time": 1774886399999, "quote_volume": 2386.3433, "trades": 33, "taker_buy_base": 15652.0, "taker_buy_quote": 576.2627 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 0.0364, "high": 0.0364, "low": 0.0361, "close": 0.0361, "volume": 70227.0, "close_time": 1774889999999, "quote_volume": 2541.5335, "trades": 16, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774890000000, "datetime": "2026-03-30T17:00:00", "open": 0.0364, "high": 0.0374, "low": 0.0364, "close": 0.0366, "volume": 215120.0, "close_time": 1774893599999, "quote_volume": 7930.1209, "trades": 51, "taker_buy_base": 122079.0, "taker_buy_quote": 4501.913 }, { "timestamp": 1774893600000, "datetime": "2026-03-30T18:00:00", "open": 0.037, "high": 0.0387, "low": 0.037, "close": 0.0381, "volume": 344140.0, "close_time": 1774897199999, "quote_volume": 13117.9993, "trades": 133, "taker_buy_base": 238218.0, "taker_buy_quote": 9053.2915 }, { "timestamp": 1774897200000, "datetime": "2026-03-30T19:00:00", "open": 0.0381, "high": 0.0387, "low": 0.0376, "close": 0.0382, "volume": 540109.0, "close_time": 1774900799999, "quote_volume": 20627.0973, "trades": 152, "taker_buy_base": 198306.0, "taker_buy_quote": 7609.1262 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 0.0379, "high": 0.0385, "low": 0.0377, "close": 0.038, "volume": 120210.0, "close_time": 1774904399999, "quote_volume": 4561.393, "trades": 33, "taker_buy_base": 94911.0, "taker_buy_quote": 3599.4937 }, { "timestamp": 1774904400000, "datetime": "2026-03-30T21:00:00", "open": 0.0381, "high": 0.0381, "low": 0.0378, "close": 0.0381, "volume": 69642.0, "close_time": 1774907999999, "quote_volume": 2642.6857, "trades": 16, "taker_buy_base": 13058.0, "taker_buy_quote": 496.0926 }, { "timestamp": 1774908000000, "datetime": "2026-03-30T22:00:00", "open": 0.0376, "high": 0.038, "low": 0.0374, "close": 0.0379, "volume": 52192.0, "close_time": 1774911599999, "quote_volume": 1960.6608, "trades": 22, "taker_buy_base": 3664.0, "taker_buy_quote": 138.653 }, { "timestamp": 1774911600000, "datetime": "2026-03-30T23:00:00", "open": 0.0375, "high": 0.0377, "low": 0.0371, "close": 0.0375, "volume": 37671.0, "close_time": 1774915199999, "quote_volume": 1409.8394, "trades": 24, "taker_buy_base": 24663.0, "taker_buy_quote": 925.8295 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.0375, "high": 0.0376, "low": 0.0367, "close": 0.037, "volume": 308670.0, "close_time": 1774918799999, "quote_volume": 11502.0926, "trades": 51, "taker_buy_base": 168531.0, "taker_buy_quote": 6274.7735 }, { "timestamp": 1774918800000, "datetime": "2026-03-31T01:00:00", "open": 0.0371, "high": 0.0373, "low": 0.037, "close": 0.0373, "volume": 40964.0, "close_time": 1774922399999, "quote_volume": 1523.6712, "trades": 20, "taker_buy_base": 38053.0, "taker_buy_quote": 1415.571 }, { "timestamp": 1774922400000, "datetime": "2026-03-31T02:00:00", "open": 0.0373, "high": 0.0373, "low": 0.0369, "close": 0.0369, "volume": 65014.0, "close_time": 1774925999999, "quote_volume": 2413.1294, "trades": 23, "taker_buy_base": 26156.0, "taker_buy_quote": 969.7138 }, { "timestamp": 1774926000000, "datetime": "2026-03-31T03:00:00", "open": 0.0368, "high": 0.0368, "low": 0.0365, "close": 0.0368, "volume": 146360.0, "close_time": 1774929599999, "quote_volume": 5366.4914, "trades": 45, "taker_buy_base": 52799.0, "taker_buy_quote": 1936.1567 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 0.0369, "high": 0.0374, "low": 0.0369, "close": 0.0374, "volume": 98691.0, "close_time": 1774933199999, "quote_volume": 3659.7195, "trades": 21, "taker_buy_base": 40053.0, "taker_buy_quote": 1489.8361 }, { "timestamp": 1774933200000, "datetime": "2026-03-31T05:00:00", "open": 0.0376, "high": 0.0381, "low": 0.0374, "close": 0.0377, "volume": 721648.0, "close_time": 1774936799999, "quote_volume": 27220.7192, "trades": 126, "taker_buy_base": 423114.0, "taker_buy_quote": 15989.9522 }, { "timestamp": 1774936800000, "datetime": "2026-03-31T06:00:00", "open": 0.0378, "high": 0.0381, "low": 0.0373, "close": 0.0375, "volume": 192897.0, "close_time": 1774940399999, "quote_volume": 7236.215, "trades": 41, "taker_buy_base": 121063.0, "taker_buy_quote": 4538.2987 }, { "timestamp": 1774940400000, "datetime": "2026-03-31T07:00:00", "open": 0.0377, "high": 0.0377, "low": 0.0366, "close": 0.0371, "volume": 433231.0, "close_time": 1774943999999, "quote_volume": 16066.146, "trades": 80, "taker_buy_base": 126857.0, "taker_buy_quote": 4680.4056 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 0.0371, "high": 0.0371, "low": 0.0356, "close": 0.0356, "volume": 391709.0, "close_time": 1774947599999, "quote_volume": 14220.1574, "trades": 110, "taker_buy_base": 141298.0, "taker_buy_quote": 5141.058 }, { "timestamp": 1774947600000, "datetime": "2026-03-31T09:00:00", "open": 0.0358, "high": 0.0358, "low": 0.0351, "close": 0.0351, "volume": 174502.0, "close_time": 1774951199999, "quote_volume": 6186.967, "trades": 58, "taker_buy_base": 76684.0, "taker_buy_quote": 2725.3401 }, { "timestamp": 1774951200000, "datetime": "2026-03-31T10:00:00", "open": 0.0353, "high": 0.0355, "low": 0.0352, "close": 0.0354, "volume": 151183.0, "close_time": 1774954799999, "quote_volume": 5347.0353, "trades": 62, "taker_buy_base": 88450.0, "taker_buy_quote": 3129.9848 }, { "timestamp": 1774954800000, "datetime": "2026-03-31T11:00:00", "open": 0.0354, "high": 0.0354, "low": 0.035, "close": 0.035, "volume": 132453.0, "close_time": 1774958399999, "quote_volume": 4663.0958, "trades": 49, "taker_buy_base": 96260.0, "taker_buy_quote": 3388.5882 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 0.035, "high": 0.0354, "low": 0.0348, "close": 0.0353, "volume": 346556.0, "close_time": 1774961999999, "quote_volume": 12167.6393, "trades": 65, "taker_buy_base": 163876.0, "taker_buy_quote": 5782.1865 }, { "timestamp": 1774962000000, "datetime": "2026-03-31T13:00:00", "open": 0.0354, "high": 0.0359, "low": 0.0354, "close": 0.0356, "volume": 121185.0, "close_time": 1774965599999, "quote_volume": 4338.3507, "trades": 34, "taker_buy_base": 52083.0, "taker_buy_quote": 1858.1257 }, { "timestamp": 1774965600000, "datetime": "2026-03-31T14:00:00", "open": 0.0357, "high": 0.0358, "low": 0.0351, "close": 0.0353, "volume": 180348.0, "close_time": 1774969199999, "quote_volume": 6407.4963, "trades": 49, "taker_buy_base": 95723.0, "taker_buy_quote": 3397.1448 }, { "timestamp": 1774969200000, "datetime": "2026-03-31T15:00:00", "open": 0.0354, "high": 0.0354, "low": 0.0351, "close": 0.0351, "volume": 26488.0, "close_time": 1774972799999, "quote_volume": 937.131, "trades": 12, "taker_buy_base": 18473.0, "taker_buy_quote": 653.4718 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 0.0352, "high": 0.0353, "low": 0.0349, "close": 0.0351, "volume": 82959.0, "close_time": 1774976399999, "quote_volume": 2904.8023, "trades": 21, "taker_buy_base": 22836.0, "taker_buy_quote": 802.803 }, { "timestamp": 1774976400000, "datetime": "2026-03-31T17:00:00", "open": 0.0353, "high": 0.0353, "low": 0.0352, "close": 0.0353, "volume": 11198.0, "close_time": 1774979999999, "quote_volume": 394.8782, "trades": 5, "taker_buy_base": 2362.0, "taker_buy_quote": 83.3786 }, { "timestamp": 1774980000000, "datetime": "2026-03-31T18:00:00", "open": 0.0351, "high": 0.0352, "low": 0.0351, "close": 0.0352, "volume": 16704.0, "close_time": 1774983599999, "quote_volume": 586.5466, "trades": 9, "taker_buy_base": 4894.0, "taker_buy_quote": 172.0156 }, { "timestamp": 1774983600000, "datetime": "2026-03-31T19:00:00", "open": 0.0352, "high": 0.0352, "low": 0.0345, "close": 0.0345, "volume": 183575.0, "close_time": 1774987199999, "quote_volume": 6358.9277, "trades": 35, "taker_buy_base": 55334.0, "taker_buy_quote": 1918.3905 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 0.0345, "high": 0.0349, "low": 0.0345, "close": 0.0349, "volume": 33905.0, "close_time": 1774990799999, "quote_volume": 1177.2208, "trades": 20, "taker_buy_base": 16585.0, "taker_buy_quote": 577.3692 }, { "timestamp": 1774990800000, "datetime": "2026-03-31T21:00:00", "open": 0.0348, "high": 0.0348, "low": 0.0346, "close": 0.0347, "volume": 236017.0, "close_time": 1774994399999, "quote_volume": 8193.3937, "trades": 18, "taker_buy_base": 4725.0, "taker_buy_quote": 163.9575 }, { "timestamp": 1774994400000, "datetime": "2026-03-31T22:00:00", "open": 0.0348, "high": 0.0349, "low": 0.0347, "close": 0.0347, "volume": 23702.0, "close_time": 1774997999999, "quote_volume": 824.488, "trades": 7, "taker_buy_base": 10294.0, "taker_buy_quote": 359.2304 }, { "timestamp": 1774998000000, "datetime": "2026-03-31T23:00:00", "open": 0.0346, "high": 0.0346, "low": 0.0346, "close": 0.0346, "volume": 1536.0, "close_time": 1775001599999, "quote_volume": 53.1456, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.0346, "high": 0.0348, "low": 0.0346, "close": 0.0347, "volume": 17040.0, "close_time": 1775005199999, "quote_volume": 591.7877, "trades": 6, "taker_buy_base": 145.0, "taker_buy_quote": 5.0315 }, { "timestamp": 1775005200000, "datetime": "2026-04-01T01:00:00", "open": 0.0351, "high": 0.0351, "low": 0.0342, "close": 0.0342, "volume": 23460.0, "close_time": 1775008799999, "quote_volume": 810.0374, "trades": 17, "taker_buy_base": 13730.0, "taker_buy_quote": 473.6316 }, { "timestamp": 1775008800000, "datetime": "2026-04-01T02:00:00", "open": 0.0341, "high": 0.0341, "low": 0.034, "close": 0.0341, "volume": 15644.0, "close_time": 1775012399999, "quote_volume": 533.2066, "trades": 8, "taker_buy_base": 8235.0, "taker_buy_quote": 280.5773 }, { "timestamp": 1775012400000, "datetime": "2026-04-01T03:00:00", "open": 0.0342, "high": 0.0342, "low": 0.0339, "close": 0.0339, "volume": 30293.0, "close_time": 1775015999999, "quote_volume": 1029.1691, "trades": 11, "taker_buy_base": 7577.0, "taker_buy_quote": 258.1519 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 0.034, "high": 0.0341, "low": 0.0338, "close": 0.034, "volume": 95371.0, "close_time": 1775019599999, "quote_volume": 3242.1416, "trades": 17, "taker_buy_base": 15951.0, "taker_buy_quote": 542.0978 }, { "timestamp": 1775019600000, "datetime": "2026-04-01T05:00:00", "open": 0.034, "high": 0.0341, "low": 0.0338, "close": 0.0341, "volume": 151358.0, "close_time": 1775023199999, "quote_volume": 5123.8, "trades": 31, "taker_buy_base": 69467.0, "taker_buy_quote": 2352.4228 }, { "timestamp": 1775023200000, "datetime": "2026-04-01T06:00:00", "open": 0.034, "high": 0.0341, "low": 0.0338, "close": 0.0339, "volume": 315009.0, "close_time": 1775026799999, "quote_volume": 10715.8568, "trades": 34, "taker_buy_base": 138793.0, "taker_buy_quote": 4726.6566 }, { "timestamp": 1775026800000, "datetime": "2026-04-01T07:00:00", "open": 0.0339, "high": 0.0341, "low": 0.0336, "close": 0.0336, "volume": 143455.0, "close_time": 1775030399999, "quote_volume": 4863.5085, "trades": 52, "taker_buy_base": 80617.0, "taker_buy_quote": 2737.2256 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 0.0335, "high": 0.0341, "low": 0.0334, "close": 0.0337, "volume": 377337.0, "close_time": 1775033999999, "quote_volume": 12669.6951, "trades": 60, "taker_buy_base": 97899.0, "taker_buy_quote": 3316.4997 }, { "timestamp": 1775034000000, "datetime": "2026-04-01T09:00:00", "open": 0.0337, "high": 0.0337, "low": 0.0334, "close": 0.0336, "volume": 73410.0, "close_time": 1775037599999, "quote_volume": 2459.4433, "trades": 17, "taker_buy_base": 46488.0, "taker_buy_quote": 1557.7342 }, { "timestamp": 1775037600000, "datetime": "2026-04-01T10:00:00", "open": 0.0334, "high": 0.0336, "low": 0.0334, "close": 0.0335, "volume": 40769.0, "close_time": 1775041199999, "quote_volume": 1367.9821, "trades": 12, "taker_buy_base": 38842.0, "taker_buy_quote": 1303.5457 }, { "timestamp": 1775041200000, "datetime": "2026-04-01T11:00:00", "open": 0.0335, "high": 0.0338, "low": 0.0334, "close": 0.0338, "volume": 68322.0, "close_time": 1775044799999, "quote_volume": 2292.2863, "trades": 28, "taker_buy_base": 37610.0, "taker_buy_quote": 1264.7765 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 0.0338, "high": 0.034, "low": 0.0336, "close": 0.034, "volume": 95496.0, "close_time": 1775048399999, "quote_volume": 3226.9324, "trades": 38, "taker_buy_base": 57457.0, "taker_buy_quote": 1942.8706 }, { "timestamp": 1775048400000, "datetime": "2026-04-01T13:00:00", "open": 0.034, "high": 0.0346, "low": 0.0339, "close": 0.0345, "volume": 158282.0, "close_time": 1775051999999, "quote_volume": 5442.5131, "trades": 51, "taker_buy_base": 86783.0, "taker_buy_quote": 2984.3903 }, { "timestamp": 1775052000000, "datetime": "2026-04-01T14:00:00", "open": 0.0344, "high": 0.0347, "low": 0.0341, "close": 0.0344, "volume": 82325.0, "close_time": 1775055599999, "quote_volume": 2832.8087, "trades": 36, "taker_buy_base": 28393.0, "taker_buy_quote": 977.034 }, { "timestamp": 1775055600000, "datetime": "2026-04-01T15:00:00", "open": 0.0344, "high": 0.0347, "low": 0.0343, "close": 0.0347, "volume": 71747.0, "close_time": 1775059199999, "quote_volume": 2472.8058, "trades": 35, "taker_buy_base": 30069.0, "taker_buy_quote": 1036.863 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 0.0347, "high": 0.0355, "low": 0.0344, "close": 0.0353, "volume": 221718.0, "close_time": 1775062799999, "quote_volume": 7757.3795, "trades": 68, "taker_buy_base": 149160.0, "taker_buy_quote": 5228.0888 }, { "timestamp": 1775062800000, "datetime": "2026-04-01T17:00:00", "open": 0.0352, "high": 0.0354, "low": 0.0349, "close": 0.0352, "volume": 154630.0, "close_time": 1775066399999, "quote_volume": 5433.9419, "trades": 37, "taker_buy_base": 30940.0, "taker_buy_quote": 1090.0903 }, { "timestamp": 1775066400000, "datetime": "2026-04-01T18:00:00", "open": 0.0353, "high": 0.0363, "low": 0.035, "close": 0.0362, "volume": 339799.0, "close_time": 1775069999999, "quote_volume": 12154.3978, "trades": 60, "taker_buy_base": 210471.0, "taker_buy_quote": 7501.944 }, { "timestamp": 1775070000000, "datetime": "2026-04-01T19:00:00", "open": 0.0363, "high": 0.0383, "low": 0.0363, "close": 0.0377, "volume": 859013.0, "close_time": 1775073599999, "quote_volume": 32067.8397, "trades": 193, "taker_buy_base": 557144.0, "taker_buy_quote": 20865.5953 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 0.0377, "high": 0.039, "low": 0.0376, "close": 0.0383, "volume": 762927.0, "close_time": 1775077199999, "quote_volume": 29423.3306, "trades": 202, "taker_buy_base": 383933.0, "taker_buy_quote": 14853.7737 }, { "timestamp": 1775077200000, "datetime": "2026-04-01T21:00:00", "open": 0.0383, "high": 0.0402, "low": 0.0383, "close": 0.0391, "volume": 680585.0, "close_time": 1775080799999, "quote_volume": 26797.8143, "trades": 202, "taker_buy_base": 270996.0, "taker_buy_quote": 10734.3928 }, { "timestamp": 1775080800000, "datetime": "2026-04-01T22:00:00", "open": 0.0388, "high": 0.0389, "low": 0.038, "close": 0.0383, "volume": 308705.0, "close_time": 1775084399999, "quote_volume": 11870.007, "trades": 67, "taker_buy_base": 147937.0, "taker_buy_quote": 5699.688 }, { "timestamp": 1775084400000, "datetime": "2026-04-01T23:00:00", "open": 0.0381, "high": 0.0386, "low": 0.0377, "close": 0.0386, "volume": 460725.0, "close_time": 1775087999999, "quote_volume": 17445.8007, "trades": 99, "taker_buy_base": 132561.0, "taker_buy_quote": 5047.1673 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.0386, "high": 0.04, "low": 0.0385, "close": 0.0397, "volume": 598705.0, "close_time": 1775091599999, "quote_volume": 23453.0151, "trades": 160, "taker_buy_base": 352513.0, "taker_buy_quote": 13834.5395 }, { "timestamp": 1775091600000, "datetime": "2026-04-02T01:00:00", "open": 0.0398, "high": 0.0398, "low": 0.0384, "close": 0.039, "volume": 631674.0, "close_time": 1775095199999, "quote_volume": 24479.8429, "trades": 152, "taker_buy_base": 154044.0, "taker_buy_quote": 5970.4085 }, { "timestamp": 1775095200000, "datetime": "2026-04-02T02:00:00", "open": 0.0392, "high": 0.0392, "low": 0.0385, "close": 0.0388, "volume": 150525.0, "close_time": 1775098799999, "quote_volume": 5834.8756, "trades": 70, "taker_buy_base": 35667.0, "taker_buy_quote": 1384.6712 }, { "timestamp": 1775098800000, "datetime": "2026-04-02T03:00:00", "open": 0.0386, "high": 0.0392, "low": 0.0386, "close": 0.0387, "volume": 552525.0, "close_time": 1775102399999, "quote_volume": 21390.5888, "trades": 104, "taker_buy_base": 273828.0, "taker_buy_quote": 10602.1549 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 0.0388, "high": 0.0394, "low": 0.0382, "close": 0.0389, "volume": 559955.0, "close_time": 1775105999999, "quote_volume": 21697.19, "trades": 125, "taker_buy_base": 425169.0, "taker_buy_quote": 16491.0124 }, { "timestamp": 1775106000000, "datetime": "2026-04-02T05:00:00", "open": 0.039, "high": 0.0393, "low": 0.0381, "close": 0.0381, "volume": 479223.0, "close_time": 1775109599999, "quote_volume": 18520.567, "trades": 82, "taker_buy_base": 84837.0, "taker_buy_quote": 3256.137 }, { "timestamp": 1775109600000, "datetime": "2026-04-02T06:00:00", "open": 0.0382, "high": 0.0384, "low": 0.0377, "close": 0.0378, "volume": 685482.0, "close_time": 1775113199999, "quote_volume": 26031.6285, "trades": 94, "taker_buy_base": 404442.0, "taker_buy_quote": 15355.9699 }, { "timestamp": 1775113200000, "datetime": "2026-04-02T07:00:00", "open": 0.0381, "high": 0.0385, "low": 0.0379, "close": 0.0381, "volume": 132344.0, "close_time": 1775116799999, "quote_volume": 5048.8528, "trades": 38, "taker_buy_base": 44574.0, "taker_buy_quote": 1702.7094 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 0.0381, "high": 0.039, "low": 0.0378, "close": 0.0389, "volume": 236133.0, "close_time": 1775120399999, "quote_volume": 9006.226, "trades": 52, "taker_buy_base": 213836.0, "taker_buy_quote": 8154.8154 }, { "timestamp": 1775120400000, "datetime": "2026-04-02T09:00:00", "open": 0.0389, "high": 0.0391, "low": 0.0376, "close": 0.0377, "volume": 457199.0, "close_time": 1775123999999, "quote_volume": 17523.3609, "trades": 128, "taker_buy_base": 176415.0, "taker_buy_quote": 6766.2473 }, { "timestamp": 1775124000000, "datetime": "2026-04-02T10:00:00", "open": 0.0379, "high": 0.0379, "low": 0.0368, "close": 0.0375, "volume": 495575.0, "close_time": 1775127599999, "quote_volume": 18560.091, "trades": 114, "taker_buy_base": 198706.0, "taker_buy_quote": 7471.6208 }, { "timestamp": 1775127600000, "datetime": "2026-04-02T11:00:00", "open": 0.0375, "high": 0.0375, "low": 0.0368, "close": 0.0369, "volume": 265264.0, "close_time": 1775131199999, "quote_volume": 9866.9231, "trades": 79, "taker_buy_base": 187942.0, "taker_buy_quote": 6994.7461 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 0.0369, "high": 0.0376, "low": 0.0369, "close": 0.0375, "volume": 287647.0, "close_time": 1775134799999, "quote_volume": 10724.4448, "trades": 111, "taker_buy_base": 147276.0, "taker_buy_quote": 5485.3072 }, { "timestamp": 1775134800000, "datetime": "2026-04-02T13:00:00", "open": 0.0375, "high": 0.0378, "low": 0.0373, "close": 0.0377, "volume": 703819.0, "close_time": 1775138399999, "quote_volume": 26482.7296, "trades": 173, "taker_buy_base": 527533.0, "taker_buy_quote": 19863.8825 }, { "timestamp": 1775138400000, "datetime": "2026-04-02T14:00:00", "open": 0.0377, "high": 0.0378, "low": 0.0374, "close": 0.0377, "volume": 227722.0, "close_time": 1775141999999, "quote_volume": 8562.6287, "trades": 86, "taker_buy_base": 99862.0, "taker_buy_quote": 3761.9201 }, { "timestamp": 1775142000000, "datetime": "2026-04-02T15:00:00", "open": 0.0376, "high": 0.0376, "low": 0.0367, "close": 0.0369, "volume": 190525.0, "close_time": 1775145599999, "quote_volume": 7074.7191, "trades": 51, "taker_buy_base": 49263.0, "taker_buy_quote": 1829.1762 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 0.0367, "high": 0.037, "low": 0.0366, "close": 0.0369, "volume": 262421.0, "close_time": 1775149199999, "quote_volume": 9701.3759, "trades": 29, "taker_buy_base": 48914.0, "taker_buy_quote": 1805.4461 }, { "timestamp": 1775149200000, "datetime": "2026-04-02T17:00:00", "open": 0.0369, "high": 0.037, "low": 0.0364, "close": 0.0364, "volume": 318045.0, "close_time": 1775152799999, "quote_volume": 11668.345, "trades": 57, "taker_buy_base": 164013.0, "taker_buy_quote": 6020.0503 }, { "timestamp": 1775152800000, "datetime": "2026-04-02T18:00:00", "open": 0.0364, "high": 0.0364, "low": 0.0361, "close": 0.0362, "volume": 353971.0, "close_time": 1775156399999, "quote_volume": 12827.6338, "trades": 71, "taker_buy_base": 291886.0, "taker_buy_quote": 10578.7694 }, { "timestamp": 1775156400000, "datetime": "2026-04-02T19:00:00", "open": 0.0362, "high": 0.0363, "low": 0.0361, "close": 0.0363, "volume": 287121.0, "close_time": 1775159999999, "quote_volume": 10371.0247, "trades": 47, "taker_buy_base": 147135.0, "taker_buy_quote": 5316.1129 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 0.0362, "high": 0.0367, "low": 0.0362, "close": 0.0366, "volume": 220572.0, "close_time": 1775163599999, "quote_volume": 8047.8256, "trades": 54, "taker_buy_base": 83214.0, "taker_buy_quote": 3021.8126 }, { "timestamp": 1775163600000, "datetime": "2026-04-02T21:00:00", "open": 0.0367, "high": 0.0367, "low": 0.0364, "close": 0.0364, "volume": 238977.0, "close_time": 1775167199999, "quote_volume": 8713.3398, "trades": 28, "taker_buy_base": 173854.0, "taker_buy_quote": 6340.7368 }, { "timestamp": 1775167200000, "datetime": "2026-04-02T22:00:00", "open": 0.0366, "high": 0.0375, "low": 0.0366, "close": 0.0374, "volume": 385284.0, "close_time": 1775170799999, "quote_volume": 14242.968, "trades": 48, "taker_buy_base": 210497.0, "taker_buy_quote": 7772.9586 }, { "timestamp": 1775170800000, "datetime": "2026-04-02T23:00:00", "open": 0.0374, "high": 0.0374, "low": 0.0369, "close": 0.037, "volume": 222556.0, "close_time": 1775174399999, "quote_volume": 8264.3824, "trades": 52, "taker_buy_base": 111056.0, "taker_buy_quote": 4122.8892 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.037, "high": 0.037, "low": 0.0358, "close": 0.0359, "volume": 318375.0, "close_time": 1775177999999, "quote_volume": 11657.357, "trades": 32, "taker_buy_base": 102851.0, "taker_buy_quote": 3772.3985 }, { "timestamp": 1775178000000, "datetime": "2026-04-03T01:00:00", "open": 0.036, "high": 0.036, "low": 0.0356, "close": 0.0356, "volume": 47987.0, "close_time": 1775181599999, "quote_volume": 1720.7492, "trades": 11, "taker_buy_base": 38388.0, "taker_buy_quote": 1376.5941 }, { "timestamp": 1775181600000, "datetime": "2026-04-03T02:00:00", "open": 0.0356, "high": 0.0359, "low": 0.0356, "close": 0.0359, "volume": 98491.0, "close_time": 1775185199999, "quote_volume": 3533.2256, "trades": 15, "taker_buy_base": 82722.0, "taker_buy_quote": 2968.3404 }, { "timestamp": 1775185200000, "datetime": "2026-04-03T03:00:00", "open": 0.036, "high": 0.0369, "low": 0.036, "close": 0.0369, "volume": 493823.0, "close_time": 1775188799999, "quote_volume": 18023.5824, "trades": 35, "taker_buy_base": 340710.0, "taker_buy_quote": 12444.003 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 0.0368, "high": 0.0372, "low": 0.0367, "close": 0.0371, "volume": 355258.0, "close_time": 1775192399999, "quote_volume": 13131.946, "trades": 76, "taker_buy_base": 87536.0, "taker_buy_quote": 3236.7058 }, { "timestamp": 1775192400000, "datetime": "2026-04-03T05:00:00", "open": 0.0373, "high": 0.038, "low": 0.0372, "close": 0.0373, "volume": 403388.0, "close_time": 1775195999999, "quote_volume": 15139.3916, "trades": 111, "taker_buy_base": 112963.0, "taker_buy_quote": 4239.4518 }, { "timestamp": 1775196000000, "datetime": "2026-04-03T06:00:00", "open": 0.0375, "high": 0.0385, "low": 0.0373, "close": 0.0378, "volume": 414522.0, "close_time": 1775199599999, "quote_volume": 15755.6113, "trades": 95, "taker_buy_base": 165769.0, "taker_buy_quote": 6298.4931 }, { "timestamp": 1775199600000, "datetime": "2026-04-03T07:00:00", "open": 0.0379, "high": 0.0387, "low": 0.0378, "close": 0.0378, "volume": 398536.0, "close_time": 1775203199999, "quote_volume": 15208.5514, "trades": 87, "taker_buy_base": 228119.0, "taker_buy_quote": 8697.6452 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 0.0378, "high": 0.0386, "low": 0.0378, "close": 0.0386, "volume": 209474.0, "close_time": 1775206799999, "quote_volume": 7978.3741, "trades": 58, "taker_buy_base": 130848.0, "taker_buy_quote": 4977.6792 }, { "timestamp": 1775206800000, "datetime": "2026-04-03T09:00:00", "open": 0.0386, "high": 0.039, "low": 0.0383, "close": 0.0388, "volume": 138781.0, "close_time": 1775210399999, "quote_volume": 5364.1429, "trades": 59, "taker_buy_base": 48182.0, "taker_buy_quote": 1858.7969 }, { "timestamp": 1775210400000, "datetime": "2026-04-03T10:00:00", "open": 0.0389, "high": 0.0389, "low": 0.0382, "close": 0.0385, "volume": 219605.0, "close_time": 1775213999999, "quote_volume": 8429.1595, "trades": 48, "taker_buy_base": 27411.0, "taker_buy_quote": 1050.8283 }, { "timestamp": 1775214000000, "datetime": "2026-04-03T11:00:00", "open": 0.0386, "high": 0.0387, "low": 0.0381, "close": 0.0386, "volume": 108008.0, "close_time": 1775217599999, "quote_volume": 4140.5862, "trades": 37, "taker_buy_base": 26720.0, "taker_buy_quote": 1030.6097 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 0.0384, "high": 0.0384, "low": 0.0378, "close": 0.0378, "volume": 148537.0, "close_time": 1775221199999, "quote_volume": 5656.5884, "trades": 54, "taker_buy_base": 18812.0, "taker_buy_quote": 716.0211 }, { "timestamp": 1775221200000, "datetime": "2026-04-03T13:00:00", "open": 0.0379, "high": 0.0392, "low": 0.0379, "close": 0.0392, "volume": 336015.0, "close_time": 1775224799999, "quote_volume": 12995.867, "trades": 70, "taker_buy_base": 233495.0, "taker_buy_quote": 9033.5419 }, { "timestamp": 1775224800000, "datetime": "2026-04-03T14:00:00", "open": 0.0392, "high": 0.0394, "low": 0.0385, "close": 0.0386, "volume": 193094.0, "close_time": 1775228399999, "quote_volume": 7534.9471, "trades": 62, "taker_buy_base": 63245.0, "taker_buy_quote": 2479.1118 }, { "timestamp": 1775228400000, "datetime": "2026-04-03T15:00:00", "open": 0.0388, "high": 0.0396, "low": 0.0387, "close": 0.0395, "volume": 136345.0, "close_time": 1775231999999, "quote_volume": 5347.6049, "trades": 42, "taker_buy_base": 88945.0, "taker_buy_quote": 3492.191 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 0.0396, "high": 0.0396, "low": 0.0387, "close": 0.0388, "volume": 87226.0, "close_time": 1775235599999, "quote_volume": 3404.5163, "trades": 39, "taker_buy_base": 30083.0, "taker_buy_quote": 1176.3538 }, { "timestamp": 1775235600000, "datetime": "2026-04-03T17:00:00", "open": 0.0387, "high": 0.04, "low": 0.0385, "close": 0.04, "volume": 322931.0, "close_time": 1775239199999, "quote_volume": 12761.8105, "trades": 99, "taker_buy_base": 209583.0, "taker_buy_quote": 8296.2722 }, { "timestamp": 1775239200000, "datetime": "2026-04-03T18:00:00", "open": 0.0401, "high": 0.0404, "low": 0.0395, "close": 0.0401, "volume": 368710.0, "close_time": 1775242799999, "quote_volume": 14727.8113, "trades": 102, "taker_buy_base": 152854.0, "taker_buy_quote": 6104.417 }, { "timestamp": 1775242800000, "datetime": "2026-04-03T19:00:00", "open": 0.0401, "high": 0.0401, "low": 0.0391, "close": 0.0394, "volume": 176329.0, "close_time": 1775246399999, "quote_volume": 6986.2852, "trades": 65, "taker_buy_base": 64706.0, "taker_buy_quote": 2560.7573 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 0.0395, "high": 0.0395, "low": 0.0388, "close": 0.0388, "volume": 85876.0, "close_time": 1775249999999, "quote_volume": 3361.1127, "trades": 34, "taker_buy_base": 32880.0, "taker_buy_quote": 1288.4604 }, { "timestamp": 1775250000000, "datetime": "2026-04-03T21:00:00", "open": 0.0389, "high": 0.0389, "low": 0.0385, "close": 0.0387, "volume": 107784.0, "close_time": 1775253599999, "quote_volume": 4166.2199, "trades": 20, "taker_buy_base": 20717.0, "taker_buy_quote": 802.107 }, { "timestamp": 1775253600000, "datetime": "2026-04-03T22:00:00", "open": 0.0387, "high": 0.0387, "low": 0.0384, "close": 0.0385, "volume": 94487.0, "close_time": 1775257199999, "quote_volume": 3646.7676, "trades": 13, "taker_buy_base": 19357.0, "taker_buy_quote": 745.2445 }, { "timestamp": 1775257200000, "datetime": "2026-04-03T23:00:00", "open": 0.0383, "high": 0.0387, "low": 0.0381, "close": 0.0387, "volume": 87663.0, "close_time": 1775260799999, "quote_volume": 3365.4582, "trades": 31, "taker_buy_base": 34662.0, "taker_buy_quote": 1335.7671 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.0389, "high": 0.0391, "low": 0.0383, "close": 0.0384, "volume": 222221.0, "close_time": 1775264399999, "quote_volume": 8540.3791, "trades": 72, "taker_buy_base": 141301.0, "taker_buy_quote": 5432.6422 }, { "timestamp": 1775264400000, "datetime": "2026-04-04T01:00:00", "open": 0.0384, "high": 0.0384, "low": 0.0379, "close": 0.0379, "volume": 53097.0, "close_time": 1775267999999, "quote_volume": 2021.7096, "trades": 26, "taker_buy_base": 25466.0, "taker_buy_quote": 970.6351 }, { "timestamp": 1775268000000, "datetime": "2026-04-04T02:00:00", "open": 0.0379, "high": 0.0382, "low": 0.0376, "close": 0.0379, "volume": 247374.0, "close_time": 1775271599999, "quote_volume": 9383.8601, "trades": 55, "taker_buy_base": 200074.0, "taker_buy_quote": 7591.7187 }, { "timestamp": 1775271600000, "datetime": "2026-04-04T03:00:00", "open": 0.0379, "high": 0.0383, "low": 0.0379, "close": 0.0383, "volume": 73427.0, "close_time": 1775275199999, "quote_volume": 2798.8621, "trades": 30, "taker_buy_base": 51497.0, "taker_buy_quote": 1963.1098 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 0.0383, "high": 0.0384, "low": 0.038, "close": 0.0384, "volume": 79734.0, "close_time": 1775278799999, "quote_volume": 3043.1226, "trades": 25, "taker_buy_base": 39789.0, "taker_buy_quote": 1520.8266 }, { "timestamp": 1775278800000, "datetime": "2026-04-04T05:00:00", "open": 0.0385, "high": 0.0387, "low": 0.0383, "close": 0.0387, "volume": 70790.0, "close_time": 1775282399999, "quote_volume": 2725.5943, "trades": 34, "taker_buy_base": 35318.0, "taker_buy_quote": 1360.5275 }, { "timestamp": 1775282400000, "datetime": "2026-04-04T06:00:00", "open": 0.0384, "high": 0.0384, "low": 0.038, "close": 0.0381, "volume": 32895.0, "close_time": 1775285999999, "quote_volume": 1256.8083, "trades": 15, "taker_buy_base": 15351.0, "taker_buy_quote": 586.4082 }, { "timestamp": 1775286000000, "datetime": "2026-04-04T07:00:00", "open": 0.038, "high": 0.0381, "low": 0.0379, "close": 0.0379, "volume": 47535.0, "close_time": 1775289599999, "quote_volume": 1806.2679, "trades": 15, "taker_buy_base": 10641.0, "taker_buy_quote": 405.1825 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 0.0379, "high": 0.0383, "low": 0.0379, "close": 0.0381, "volume": 57018.0, "close_time": 1775293199999, "quote_volume": 2173.9209, "trades": 26, "taker_buy_base": 28509.0, "taker_buy_quote": 1087.2894 }, { "timestamp": 1775293200000, "datetime": "2026-04-04T09:00:00", "open": 0.0382, "high": 0.0382, "low": 0.0373, "close": 0.0376, "volume": 214217.0, "close_time": 1775296799999, "quote_volume": 8045.0505, "trades": 40, "taker_buy_base": 79612.0, "taker_buy_quote": 2989.3091 }, { "timestamp": 1775296800000, "datetime": "2026-04-04T10:00:00", "open": 0.0375, "high": 0.0375, "low": 0.0374, "close": 0.0375, "volume": 50439.0, "close_time": 1775300399999, "quote_volume": 1887.9537, "trades": 24, "taker_buy_base": 28509.0, "taker_buy_quote": 1067.3331 }, { "timestamp": 1775300400000, "datetime": "2026-04-04T11:00:00", "open": 0.0374, "high": 0.0375, "low": 0.0373, "close": 0.0375, "volume": 26562.0, "close_time": 1775303999999, "quote_volume": 993.6135, "trades": 13, "taker_buy_base": 19737.0, "taker_buy_quote": 738.1638 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 0.0375, "high": 0.038, "low": 0.0375, "close": 0.0378, "volume": 143012.0, "close_time": 1775307599999, "quote_volume": 5423.5635, "trades": 11, "taker_buy_base": 94963.0, "taker_buy_quote": 3607.9643 }, { "timestamp": 1775307600000, "datetime": "2026-04-04T13:00:00", "open": 0.0376, "high": 0.0376, "low": 0.0374, "close": 0.0375, "volume": 20858.0, "close_time": 1775311199999, "quote_volume": 782.0678, "trades": 10, "taker_buy_base": 10965.0, "taker_buy_quote": 411.1875 }, { "timestamp": 1775311200000, "datetime": "2026-04-04T14:00:00", "open": 0.0373, "high": 0.0376, "low": 0.0373, "close": 0.0373, "volume": 27913.0, "close_time": 1775314799999, "quote_volume": 1045.123, "trades": 15, "taker_buy_base": 11765.0, "taker_buy_quote": 440.6096 }, { "timestamp": 1775314800000, "datetime": "2026-04-04T15:00:00", "open": 0.0376, "high": 0.0376, "low": 0.0376, "close": 0.0376, "volume": 4386.0, "close_time": 1775318399999, "quote_volume": 164.9136, "trades": 2, "taker_buy_base": 4386.0, "taker_buy_quote": 164.9136 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 0.0378, "high": 0.0378, "low": 0.0374, "close": 0.0374, "volume": 5202.0, "close_time": 1775321999999, "quote_volume": 195.6986, "trades": 4, "taker_buy_base": 2666.0, "taker_buy_quote": 99.975 }, { "timestamp": 1775322000000, "datetime": "2026-04-04T17:00:00", "open": 0.0374, "high": 0.0374, "low": 0.0371, "close": 0.0371, "volume": 8651.0, "close_time": 1775325599999, "quote_volume": 322.0547, "trades": 7, "taker_buy_base": 303.0, "taker_buy_quote": 11.3322 }, { "timestamp": 1775325600000, "datetime": "2026-04-04T18:00:00", "open": 0.0374, "high": 0.0378, "low": 0.0374, "close": 0.0378, "volume": 54176.0, "close_time": 1775329199999, "quote_volume": 2034.7865, "trades": 10, "taker_buy_base": 43795.0, "taker_buy_quote": 1642.9655 }, { "timestamp": 1775329200000, "datetime": "2026-04-04T19:00:00", "open": 0.0375, "high": 0.0376, "low": 0.0374, "close": 0.0374, "volume": 75525.0, "close_time": 1775332799999, "quote_volume": 2834.0414, "trades": 13, "taker_buy_base": 10108.0, "taker_buy_quote": 379.0882 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 0.0374, "high": 0.038, "low": 0.0374, "close": 0.038, "volume": 42192.0, "close_time": 1775336399999, "quote_volume": 1593.6732, "trades": 20, "taker_buy_base": 28509.0, "taker_buy_quote": 1077.2016 }, { "timestamp": 1775336400000, "datetime": "2026-04-04T21:00:00", "open": 0.0381, "high": 0.0381, "low": 0.0378, "close": 0.0381, "volume": 17144.0, "close_time": 1775339999999, "quote_volume": 650.9846, "trades": 8, "taker_buy_base": 12001.0, "taker_buy_quote": 456.2732 }, { "timestamp": 1775340000000, "datetime": "2026-04-04T22:00:00", "open": 0.0377, "high": 0.0378, "low": 0.0377, "close": 0.0378, "volume": 27914.0, "close_time": 1775343599999, "quote_volume": 1054.1794, "trades": 12, "taker_buy_base": 19382.0, "taker_buy_quote": 731.6698 }, { "timestamp": 1775343600000, "datetime": "2026-04-04T23:00:00", "open": 0.0377, "high": 0.0379, "low": 0.0377, "close": 0.0377, "volume": 34864.0, "close_time": 1775347199999, "quote_volume": 1317.2427, "trades": 24, "taker_buy_base": 15351.0, "taker_buy_quote": 579.8292 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.0376, "high": 0.0381, "low": 0.0376, "close": 0.0378, "volume": 141158.0, "close_time": 1775350799999, "quote_volume": 5347.5774, "trades": 73, "taker_buy_base": 57958.0, "taker_buy_quote": 2193.9139 }, { "timestamp": 1775350800000, "datetime": "2026-04-05T01:00:00", "open": 0.0379, "high": 0.0379, "low": 0.0374, "close": 0.0376, "volume": 98860.0, "close_time": 1775354399999, "quote_volume": 3700.3383, "trades": 11, "taker_buy_base": 17399.0, "taker_buy_quote": 653.6969 }, { "timestamp": 1775354400000, "datetime": "2026-04-05T02:00:00", "open": 0.0374, "high": 0.0378, "low": 0.0374, "close": 0.0375, "volume": 146259.0, "close_time": 1775357999999, "quote_volume": 5515.5613, "trades": 28, "taker_buy_base": 129460.0, "taker_buy_quote": 4882.239 }, { "timestamp": 1775358000000, "datetime": "2026-04-05T03:00:00", "open": 0.0376, "high": 0.0376, "low": 0.0375, "close": 0.0375, "volume": 10121.0, "close_time": 1775361599999, "quote_volume": 380.5356, "trades": 7, "taker_buy_base": 6579.0, "taker_buy_quote": 247.3704 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 0.0373, "high": 0.0373, "low": 0.0372, "close": 0.0372, "volume": 35154.0, "close_time": 1775365199999, "quote_volume": 1310.6152, "trades": 12, "taker_buy_base": 24478.0, "taker_buy_quote": 913.0294 }, { "timestamp": 1775365200000, "datetime": "2026-04-05T05:00:00", "open": 0.0371, "high": 0.0371, "low": 0.0366, "close": 0.0366, "volume": 49662.0, "close_time": 1775368799999, "quote_volume": 1831.6741, "trades": 22, "taker_buy_base": 17544.0, "taker_buy_quote": 645.3999 }, { "timestamp": 1775368800000, "datetime": "2026-04-05T06:00:00", "open": 0.0366, "high": 0.0366, "low": 0.0364, "close": 0.0364, "volume": 85167.0, "close_time": 1775372399999, "quote_volume": 3103.3943, "trades": 23, "taker_buy_base": 55646.0, "taker_buy_quote": 2026.8562 }, { "timestamp": 1775372400000, "datetime": "2026-04-05T07:00:00", "open": 0.0364, "high": 0.0365, "low": 0.0364, "close": 0.0364, "volume": 32049.0, "close_time": 1775375999999, "quote_volume": 1168.9406, "trades": 13, "taker_buy_base": 10965.0, "taker_buy_quote": 400.2225 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 0.0365, "high": 0.0366, "low": 0.0365, "close": 0.0366, "volume": 23811.0, "close_time": 1775379599999, "quote_volume": 870.1712, "trades": 14, "taker_buy_base": 11370.0, "taker_buy_quote": 415.1548 }, { "timestamp": 1775379600000, "datetime": "2026-04-05T09:00:00", "open": 0.0366, "high": 0.0367, "low": 0.0365, "close": 0.0365, "volume": 25976.0, "close_time": 1775383199999, "quote_volume": 948.7139, "trades": 12, "taker_buy_base": 25976.0, "taker_buy_quote": 948.7139 }, { "timestamp": 1775383200000, "datetime": "2026-04-05T10:00:00", "open": 0.0366, "high": 0.0367, "low": 0.0366, "close": 0.0367, "volume": 22496.0, "close_time": 1775386799999, "quote_volume": 825.3839, "trades": 4, "taker_buy_base": 2533.0, "taker_buy_quote": 92.7418 }, { "timestamp": 1775386800000, "datetime": "2026-04-05T11:00:00", "open": 0.0366, "high": 0.0366, "low": 0.0365, "close": 0.0366, "volume": 29832.0, "close_time": 1775390399999, "quote_volume": 1090.5377, "trades": 13, "taker_buy_base": 23253.0, "taker_buy_quote": 849.9656 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 0.0365, "high": 0.0366, "low": 0.0364, "close": 0.0365, "volume": 116026.0, "close_time": 1775393999999, "quote_volume": 4231.317, "trades": 61, "taker_buy_base": 42804.0, "taker_buy_quote": 1561.958 }, { "timestamp": 1775394000000, "datetime": "2026-04-05T13:00:00", "open": 0.0365, "high": 0.0367, "low": 0.0363, "close": 0.0367, "volume": 14651.0, "close_time": 1775397599999, "quote_volume": 534.8408, "trades": 7, "taker_buy_base": 8072.0, "taker_buy_quote": 294.9266 }, { "timestamp": 1775397600000, "datetime": "2026-04-05T14:00:00", "open": 0.0365, "high": 0.0366, "low": 0.0365, "close": 0.0366, "volume": 5328.0, "close_time": 1775401199999, "quote_volume": 194.665, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775401200000, "datetime": "2026-04-05T15:00:00", "open": 0.0364, "high": 0.0367, "low": 0.0364, "close": 0.0365, "volume": 32988.0, "close_time": 1775404799999, "quote_volume": 1205.9349, "trades": 15, "taker_buy_base": 10965.0, "taker_buy_quote": 401.0997 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 0.0366, "high": 0.0366, "low": 0.0365, "close": 0.0366, "volume": 45006.0, "close_time": 1775408399999, "quote_volume": 1646.781, "trades": 34, "taker_buy_base": 9045.0, "taker_buy_quote": 330.8277 }, { "timestamp": 1775408400000, "datetime": "2026-04-05T17:00:00", "open": 0.0366, "high": 0.0366, "low": 0.0364, "close": 0.0364, "volume": 12036.0, "close_time": 1775411999999, "quote_volume": 439.4211, "trades": 4, "taker_buy_base": 6579.0, "taker_buy_quote": 239.6949 }, { "timestamp": 1775412000000, "datetime": "2026-04-05T18:00:00", "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 8724.0, "close_time": 1775415599999, "quote_volume": 317.5536, "trades": 6, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775415600000, "datetime": "2026-04-05T19:00:00", "open": 0.0362, "high": 0.0362, "low": 0.0355, "close": 0.0355, "volume": 67547.0, "close_time": 1775419199999, "quote_volume": 2435.7901, "trades": 13, "taker_buy_base": 11714.0, "taker_buy_quote": 419.3612 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 0.0354, "high": 0.0357, "low": 0.0353, "close": 0.0356, "volume": 25003.0, "close_time": 1775422799999, "quote_volume": 886.8022, "trades": 13, "taker_buy_base": 1344.0, "taker_buy_quote": 47.9808 }, { "timestamp": 1775422800000, "datetime": "2026-04-05T21:00:00", "open": 0.0357, "high": 0.0357, "low": 0.0354, "close": 0.0355, "volume": 13094.0, "close_time": 1775426399999, "quote_volume": 464.3382, "trades": 6, "taker_buy_base": 5190.0, "taker_buy_quote": 183.8625 }, { "timestamp": 1775426400000, "datetime": "2026-04-05T22:00:00", "open": 0.0355, "high": 0.0358, "low": 0.0355, "close": 0.0358, "volume": 19158.0, "close_time": 1775429999999, "quote_volume": 684.5259, "trades": 10, "taker_buy_base": 7001.0, "taker_buy_quote": 249.9632 }, { "timestamp": 1775430000000, "datetime": "2026-04-05T23:00:00", "open": 0.0359, "high": 0.0361, "low": 0.0358, "close": 0.0361, "volume": 57196.0, "close_time": 1775433599999, "quote_volume": 2057.7414, "trades": 35, "taker_buy_base": 28832.0, "taker_buy_quote": 1037.6618 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.0361, "high": 0.0361, "low": 0.036, "close": 0.0361, "volume": 18045.0, "close_time": 1775437199999, "quote_volume": 650.6771, "trades": 13, "taker_buy_base": 18045.0, "taker_buy_quote": 650.6771 }, { "timestamp": 1775437200000, "datetime": "2026-04-06T01:00:00", "open": 0.036, "high": 0.0363, "low": 0.036, "close": 0.0362, "volume": 49301.0, "close_time": 1775440799999, "quote_volume": 1782.0438, "trades": 28, "taker_buy_base": 42464.0, "taker_buy_quote": 1535.3751 }, { "timestamp": 1775440800000, "datetime": "2026-04-06T02:00:00", "open": 0.0362, "high": 0.0367, "low": 0.0361, "close": 0.0367, "volume": 22657.0, "close_time": 1775444399999, "quote_volume": 822.4205, "trades": 20, "taker_buy_base": 19866.0, "taker_buy_quote": 721.3445 }, { "timestamp": 1775444400000, "datetime": "2026-04-06T03:00:00", "open": 0.0368, "high": 0.0372, "low": 0.0367, "close": 0.0369, "volume": 76925.0, "close_time": 1775447999999, "quote_volume": 2838.1079, "trades": 44, "taker_buy_base": 35710.0, "taker_buy_quote": 1318.4437 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 0.0369, "high": 0.037, "low": 0.0366, "close": 0.037, "volume": 55141.0, "close_time": 1775451599999, "quote_volume": 2028.0456, "trades": 12, "taker_buy_base": 48562.0, "taker_buy_quote": 1786.377 }, { "timestamp": 1775451600000, "datetime": "2026-04-06T05:00:00", "open": 0.0367, "high": 0.0367, "low": 0.0366, "close": 0.0366, "volume": 5871.0, "close_time": 1775455199999, "quote_volume": 215.2424, "trades": 8, "taker_buy_base": 957.0, "taker_buy_quote": 35.0262 }, { "timestamp": 1775455200000, "datetime": "2026-04-06T06:00:00", "open": 0.0364, "high": 0.0367, "low": 0.0364, "close": 0.0366, "volume": 24964.0, "close_time": 1775458799999, "quote_volume": 912.6223, "trades": 15, "taker_buy_base": 14171.0, "taker_buy_quote": 518.2436 }, { "timestamp": 1775458800000, "datetime": "2026-04-06T07:00:00", "open": 0.0366, "high": 0.0366, "low": 0.0359, "close": 0.0363, "volume": 429118.0, "close_time": 1775462399999, "quote_volume": 15550.8882, "trades": 67, "taker_buy_base": 202085.0, "taker_buy_quote": 7308.1998 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 0.0364, "high": 0.0375, "low": 0.0364, "close": 0.037, "volume": 94573.0, "close_time": 1775465999999, "quote_volume": 3507.8599, "trades": 42, "taker_buy_base": 61566.0, "taker_buy_quote": 2279.1098 }, { "timestamp": 1775466000000, "datetime": "2026-04-06T09:00:00", "open": 0.0368, "high": 0.0372, "low": 0.0368, "close": 0.0372, "volume": 64203.0, "close_time": 1775469599999, "quote_volume": 2371.1254, "trades": 28, "taker_buy_base": 34654.0, "taker_buy_quote": 1280.2247 }, { "timestamp": 1775469600000, "datetime": "2026-04-06T10:00:00", "open": 0.0372, "high": 0.0373, "low": 0.0368, "close": 0.0368, "volume": 27089.0, "close_time": 1775473199999, "quote_volume": 1002.3278, "trades": 13, "taker_buy_base": 7127.0, "taker_buy_quote": 263.6441 }, { "timestamp": 1775473200000, "datetime": "2026-04-06T11:00:00", "open": 0.0366, "high": 0.0366, "low": 0.0363, "close": 0.0364, "volume": 18602.0, "close_time": 1775476799999, "quote_volume": 678.7197, "trades": 10, "taker_buy_base": 12318.0, "taker_buy_quote": 449.5788 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 0.0364, "high": 0.0364, "low": 0.0362, "close": 0.0362, "volume": 64046.0, "close_time": 1775480399999, "quote_volume": 2319.7787, "trades": 8, "taker_buy_base": 9903.0, "taker_buy_quote": 359.6982 }, { "timestamp": 1775480400000, "datetime": "2026-04-06T13:00:00", "open": 0.0361, "high": 0.0364, "low": 0.0361, "close": 0.0364, "volume": 38444.0, "close_time": 1775483999999, "quote_volume": 1394.453, "trades": 20, "taker_buy_base": 22770.0, "taker_buy_quote": 825.6738 }, { "timestamp": 1775484000000, "datetime": "2026-04-06T14:00:00", "open": 0.0364, "high": 0.0364, "low": 0.0362, "close": 0.0363, "volume": 26047.0, "close_time": 1775487599999, "quote_volume": 945.5061, "trades": 11, "taker_buy_base": 23061.0, "taker_buy_quote": 837.1143 }, { "timestamp": 1775487600000, "datetime": "2026-04-06T15:00:00", "open": 0.036, "high": 0.0361, "low": 0.036, "close": 0.0361, "volume": 14384.0, "close_time": 1775491199999, "quote_volume": 518.9133, "trades": 5, "taker_buy_base": 4386.0, "taker_buy_quote": 158.3346 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 0.0358, "high": 0.0363, "low": 0.0358, "close": 0.0363, "volume": 12428.0, "close_time": 1775494799999, "quote_volume": 449.1518, "trades": 11, "taker_buy_base": 1214.0, "taker_buy_quote": 43.7236 }, { "timestamp": 1775494800000, "datetime": "2026-04-06T17:00:00", "open": 0.0364, "high": 0.0364, "low": 0.0359, "close": 0.0364, "volume": 60046.0, "close_time": 1775498399999, "quote_volume": 2166.9204, "trades": 26, "taker_buy_base": 6028.0, "taker_buy_quote": 219.1999 }, { "timestamp": 1775498400000, "datetime": "2026-04-06T18:00:00", "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 35193.0, "close_time": 1775501999999, "quote_volume": 1281.0252, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775502000000, "datetime": "2026-04-06T19:00:00", "open": 0.0362, "high": 0.0363, "low": 0.0361, "close": 0.0361, "volume": 38981.0, "close_time": 1775505599999, "quote_volume": 1413.9243, "trades": 13, "taker_buy_base": 38981.0, "taker_buy_quote": 1413.9243 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 0.0361, "high": 0.0361, "low": 0.036, "close": 0.036, "volume": 24805.0, "close_time": 1775509199999, "quote_volume": 893.4041, "trades": 8, "taker_buy_base": 10074.0, "taker_buy_quote": 362.8688 }, { "timestamp": 1775509200000, "datetime": "2026-04-06T21:00:00", "open": 0.0362, "high": 0.0366, "low": 0.0361, "close": 0.0364, "volume": 43492.0, "close_time": 1775512799999, "quote_volume": 1578.5617, "trades": 15, "taker_buy_base": 40970.0, "taker_buy_quote": 1486.8312 }, { "timestamp": 1775512800000, "datetime": "2026-04-06T22:00:00", "open": 0.0361, "high": 0.0364, "low": 0.0354, "close": 0.0354, "volume": 16451.0, "close_time": 1775516399999, "quote_volume": 588.6115, "trades": 13, "taker_buy_base": 558.0, "taker_buy_quote": 19.9764 }, { "timestamp": 1775516400000, "datetime": "2026-04-06T23:00:00", "open": 0.0352, "high": 0.0352, "low": 0.0351, "close": 0.0352, "volume": 19412.0, "close_time": 1775519999999, "quote_volume": 682.8101, "trades": 10, "taker_buy_base": 7086.0, "taker_buy_quote": 249.191 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.0351, "high": 0.0351, "low": 0.0349, "close": 0.0351, "volume": 4820.0, "close_time": 1775523599999, "quote_volume": 168.7449, "trades": 4, "taker_buy_base": 4673.0, "taker_buy_quote": 163.5999 }, { "timestamp": 1775523600000, "datetime": "2026-04-07T01:00:00", "open": 0.0351, "high": 0.0356, "low": 0.0351, "close": 0.0354, "volume": 11105.0, "close_time": 1775527199999, "quote_volume": 393.5269, "trades": 5, "taker_buy_base": 418.0, "taker_buy_quote": 14.8808 }, { "timestamp": 1775527200000, "datetime": "2026-04-07T02:00:00", "open": 0.0354, "high": 0.0354, "low": 0.0351, "close": 0.0352, "volume": 24530.0, "close_time": 1775530799999, "quote_volume": 862.9701, "trades": 5, "taker_buy_base": 2700.0, "taker_buy_quote": 95.04 }, { "timestamp": 1775530800000, "datetime": "2026-04-07T03:00:00", "open": 0.0352, "high": 0.0356, "low": 0.0352, "close": 0.0356, "volume": 14633.0, "close_time": 1775534399999, "quote_volume": 517.5819, "trades": 7, "taker_buy_base": 9909.0, "taker_buy_quote": 349.8799 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 0.0354, "high": 0.0355, "low": 0.0353, "close": 0.0354, "volume": 22883.0, "close_time": 1775537999999, "quote_volume": 809.5858, "trades": 11, "taker_buy_base": 17950.0, "taker_buy_quote": 634.9576 }, { "timestamp": 1775538000000, "datetime": "2026-04-07T05:00:00", "open": 0.0354, "high": 0.0355, "low": 0.0352, "close": 0.0353, "volume": 25982.0, "close_time": 1775541599999, "quote_volume": 919.0542, "trades": 9, "taker_buy_base": 9448.0, "taker_buy_quote": 333.7506 }, { "timestamp": 1775541600000, "datetime": "2026-04-07T06:00:00", "open": 0.0353, "high": 0.0353, "low": 0.0352, "close": 0.0352, "volume": 26007.0, "close_time": 1775545199999, "quote_volume": 915.9188, "trades": 10, "taker_buy_base": 11810.0, "taker_buy_quote": 415.9482 }, { "timestamp": 1775545200000, "datetime": "2026-04-07T07:00:00", "open": 0.0355, "high": 0.036, "low": 0.0355, "close": 0.0358, "volume": 12864.0, "close_time": 1775548799999, "quote_volume": 459.4775, "trades": 27, "taker_buy_base": 5778.0, "taker_buy_quote": 206.7435 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 0.0358, "high": 0.037, "low": 0.0358, "close": 0.0367, "volume": 296015.0, "close_time": 1775552399999, "quote_volume": 10826.7735, "trades": 200, "taker_buy_base": 179850.0, "taker_buy_quote": 6583.4392 }, { "timestamp": 1775552400000, "datetime": "2026-04-07T09:00:00", "open": 0.0366, "high": 0.0376, "low": 0.0366, "close": 0.0375, "volume": 321110.0, "close_time": 1775555999999, "quote_volume": 11965.1529, "trades": 185, "taker_buy_base": 172197.0, "taker_buy_quote": 6438.242 }, { "timestamp": 1775556000000, "datetime": "2026-04-07T10:00:00", "open": 0.0375, "high": 0.0379, "low": 0.0371, "close": 0.0373, "volume": 279282.0, "close_time": 1775559599999, "quote_volume": 10432.3517, "trades": 183, "taker_buy_base": 118403.0, "taker_buy_quote": 4429.6971 }, { "timestamp": 1775559600000, "datetime": "2026-04-07T11:00:00", "open": 0.0374, "high": 0.0378, "low": 0.0366, "close": 0.0367, "volume": 176670.0, "close_time": 1775563199999, "quote_volume": 6597.2645, "trades": 57, "taker_buy_base": 51019.0, "taker_buy_quote": 1896.5761 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 0.0366, "high": 0.0369, "low": 0.0361, "close": 0.0367, "volume": 210960.0, "close_time": 1775566799999, "quote_volume": 7673.2403, "trades": 43, "taker_buy_base": 136412.0, "taker_buy_quote": 4974.5253 }, { "timestamp": 1775566800000, "datetime": "2026-04-07T13:00:00", "open": 0.037, "high": 0.037, "low": 0.0364, "close": 0.0367, "volume": 65169.0, "close_time": 1775570399999, "quote_volume": 2387.5394, "trades": 15, "taker_buy_base": 37427.0, "taker_buy_quote": 1370.7176 }, { "timestamp": 1775570400000, "datetime": "2026-04-07T14:00:00", "open": 0.0369, "high": 0.037, "low": 0.0368, "close": 0.0368, "volume": 75820.0, "close_time": 1775573999999, "quote_volume": 2795.3193, "trades": 29, "taker_buy_base": 34875.0, "taker_buy_quote": 1286.0358 }, { "timestamp": 1775574000000, "datetime": "2026-04-07T15:00:00", "open": 0.0367, "high": 0.0367, "low": 0.0365, "close": 0.0365, "volume": 22578.0, "close_time": 1775577599999, "quote_volume": 826.7227, "trades": 10, "taker_buy_base": 1956.0, "taker_buy_quote": 71.5896 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 0.0365, "high": 0.0365, "low": 0.0362, "close": 0.0365, "volume": 33607.0, "close_time": 1775581199999, "quote_volume": 1221.394, "trades": 14, "taker_buy_base": 15653.0, "taker_buy_quote": 568.5001 }, { "timestamp": 1775581200000, "datetime": "2026-04-07T17:00:00", "open": 0.0363, "high": 0.0367, "low": 0.0359, "close": 0.0365, "volume": 50171.0, "close_time": 1775584799999, "quote_volume": 1822.8504, "trades": 15, "taker_buy_base": 6029.0, "taker_buy_quote": 219.2442 }, { "timestamp": 1775584800000, "datetime": "2026-04-07T18:00:00", "open": 0.0365, "high": 0.0367, "low": 0.0365, "close": 0.0365, "volume": 32802.0, "close_time": 1775588399999, "quote_volume": 1201.2395, "trades": 11, "taker_buy_base": 7086.0, "taker_buy_quote": 259.1114 }, { "timestamp": 1775588400000, "datetime": "2026-04-07T19:00:00", "open": 0.0365, "high": 0.0366, "low": 0.0365, "close": 0.0366, "volume": 22019.0, "close_time": 1775591999999, "quote_volume": 804.4021, "trades": 9, "taker_buy_base": 7086.0, "taker_buy_quote": 258.639 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 0.0367, "high": 0.0371, "low": 0.0367, "close": 0.0369, "volume": 68358.0, "close_time": 1775595599999, "quote_volume": 2527.838, "trades": 15, "taker_buy_base": 58332.0, "taker_buy_quote": 2158.324 }, { "timestamp": 1775595600000, "datetime": "2026-04-07T21:00:00", "open": 0.0369, "high": 0.0373, "low": 0.0367, "close": 0.0372, "volume": 43963.0, "close_time": 1775599199999, "quote_volume": 1621.8603, "trades": 21, "taker_buy_base": 25212.0, "taker_buy_quote": 928.8155 }, { "timestamp": 1775599200000, "datetime": "2026-04-07T22:00:00", "open": 0.0372, "high": 0.0376, "low": 0.0371, "close": 0.0375, "volume": 91426.0, "close_time": 1775602799999, "quote_volume": 3415.81, "trades": 47, "taker_buy_base": 61985.0, "taker_buy_quote": 2315.0625 }, { "timestamp": 1775602800000, "datetime": "2026-04-07T23:00:00", "open": 0.0376, "high": 0.038, "low": 0.0374, "close": 0.0379, "volume": 56631.0, "close_time": 1775606399999, "quote_volume": 2131.1084, "trades": 34, "taker_buy_base": 34813.0, "taker_buy_quote": 1308.5253 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.038, "high": 0.0382, "low": 0.0376, "close": 0.0376, "volume": 55376.0, "close_time": 1775609999999, "quote_volume": 2099.8764, "trades": 33, "taker_buy_base": 34132.0, "taker_buy_quote": 1295.5 }, { "timestamp": 1775610000000, "datetime": "2026-04-08T01:00:00", "open": 0.0376, "high": 0.0377, "low": 0.0374, "close": 0.0375, "volume": 33477.0, "close_time": 1775613599999, "quote_volume": 1258.3941, "trades": 15, "taker_buy_base": 18340.0, "taker_buy_quote": 688.5132 }, { "timestamp": 1775613600000, "datetime": "2026-04-08T02:00:00", "open": 0.0379, "high": 0.0379, "low": 0.0378, "close": 0.0378, "volume": 18896.0, "close_time": 1775617199999, "quote_volume": 714.505, "trades": 8, "taker_buy_base": 4724.0, "taker_buy_quote": 178.5672 }, { "timestamp": 1775617200000, "datetime": "2026-04-08T03:00:00", "open": 0.0377, "high": 0.0383, "low": 0.0377, "close": 0.0383, "volume": 33332.0, "close_time": 1775620799999, "quote_volume": 1267.8673, "trades": 12, "taker_buy_base": 11003.0, "taker_buy_quote": 416.7139 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 0.0384, "high": 0.0387, "low": 0.0379, "close": 0.0379, "volume": 53456.0, "close_time": 1775624399999, "quote_volume": 2051.8799, "trades": 32, "taker_buy_base": 20246.0, "taker_buy_quote": 775.2486 }, { "timestamp": 1775624400000, "datetime": "2026-04-08T05:00:00", "open": 0.0381, "high": 0.0381, "low": 0.0379, "close": 0.038, "volume": 22736.0, "close_time": 1775627999999, "quote_volume": 863.0432, "trades": 13, "taker_buy_base": 10817.0, "taker_buy_quote": 410.4963 }, { "timestamp": 1775628000000, "datetime": "2026-04-08T06:00:00", "open": 0.0378, "high": 0.0379, "low": 0.0375, "close": 0.0376, "volume": 30953.0, "close_time": 1775631599999, "quote_volume": 1169.4866, "trades": 15, "taker_buy_base": 12837.0, "taker_buy_quote": 484.7662 }, { "timestamp": 1775631600000, "datetime": "2026-04-08T07:00:00", "open": 0.0375, "high": 0.0377, "low": 0.0373, "close": 0.0376, "volume": 346848.0, "close_time": 1775635199999, "quote_volume": 13016.6194, "trades": 59, "taker_buy_base": 59202.0, "taker_buy_quote": 2226.8274 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 0.0376, "high": 0.0376, "low": 0.0374, "close": 0.0374, "volume": 18158.0, "close_time": 1775638799999, "quote_volume": 681.2614, "trades": 8, "taker_buy_base": 3364.0, "taker_buy_quote": 126.4864 }, { "timestamp": 1775638800000, "datetime": "2026-04-08T09:00:00", "open": 0.0375, "high": 0.0375, "low": 0.037, "close": 0.037, "volume": 23217.0, "close_time": 1775642399999, "quote_volume": 863.3228, "trades": 9, "taker_buy_base": 10078.0, "taker_buy_quote": 375.2008 }, { "timestamp": 1775642400000, "datetime": "2026-04-08T10:00:00", "open": 0.0369, "high": 0.037, "low": 0.0369, "close": 0.037, "volume": 5764.0, "close_time": 1775645999999, "quote_volume": 213.164, "trades": 3, "taker_buy_base": 2362.0, "taker_buy_quote": 87.394 }, { "timestamp": 1775646000000, "datetime": "2026-04-08T11:00:00", "open": 0.037, "high": 0.0374, "low": 0.037, "close": 0.0374, "volume": 1395.0, "close_time": 1775649599999, "quote_volume": 51.9302, "trades": 3, "taker_buy_base": 855.0, "taker_buy_quote": 31.9502 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 0.0373, "high": 0.0374, "low": 0.0373, "close": 0.0374, "volume": 2060.0, "close_time": 1775653199999, "quote_volume": 76.8987, "trades": 2, "taker_buy_base": 2060.0, "taker_buy_quote": 76.8987 }, { "timestamp": 1775653200000, "datetime": "2026-04-08T13:00:00", "open": 0.0373, "high": 0.0379, "low": 0.0373, "close": 0.0378, "volume": 133271.0, "close_time": 1775656799999, "quote_volume": 5031.7384, "trades": 47, "taker_buy_base": 74090.0, "taker_buy_quote": 2794.3615 }, { "timestamp": 1775656800000, "datetime": "2026-04-08T14:00:00", "open": 0.0379, "high": 0.0379, "low": 0.037, "close": 0.0372, "volume": 53102.0, "close_time": 1775660399999, "quote_volume": 1989.8768, "trades": 23, "taker_buy_base": 11971.0, "taker_buy_quote": 447.9194 }, { "timestamp": 1775660400000, "datetime": "2026-04-08T15:00:00", "open": 0.0374, "high": 0.0377, "low": 0.0374, "close": 0.0376, "volume": 27421.0, "close_time": 1775663999999, "quote_volume": 1028.8646, "trades": 9, "taker_buy_base": 19726.0, "taker_buy_quote": 740.3021 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 0.0377, "high": 0.0381, "low": 0.0374, "close": 0.0374, "volume": 141873.0, "close_time": 1775667599999, "quote_volume": 5366.566, "trades": 25, "taker_buy_base": 75491.0, "taker_buy_quote": 2862.985 }, { "timestamp": 1775667600000, "datetime": "2026-04-08T17:00:00", "open": 0.0374, "high": 0.0374, "low": 0.0372, "close": 0.0373, "volume": 59339.0, "close_time": 1775671199999, "quote_volume": 2215.9421, "trades": 28, "taker_buy_base": 50573.0, "taker_buy_quote": 1888.9021 }, { "timestamp": 1775671200000, "datetime": "2026-04-08T18:00:00", "open": 0.0373, "high": 0.0373, "low": 0.0367, "close": 0.0367, "volume": 32192.0, "close_time": 1775674799999, "quote_volume": 1190.0214, "trades": 19, "taker_buy_base": 12524.0, "taker_buy_quote": 462.3272 }, { "timestamp": 1775674800000, "datetime": "2026-04-08T19:00:00", "open": 0.0366, "high": 0.0367, "low": 0.0366, "close": 0.0367, "volume": 10404.0, "close_time": 1775678399999, "quote_volume": 381.0677, "trades": 7, "taker_buy_base": 5540.0, "taker_buy_quote": 202.8091 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 0.0368, "high": 0.037, "low": 0.0368, "close": 0.0369, "volume": 17479.0, "close_time": 1775681999999, "quote_volume": 645.9494, "trades": 11, "taker_buy_base": 12755.0, "taker_buy_quote": 471.87 }, { "timestamp": 1775682000000, "datetime": "2026-04-08T21:00:00", "open": 0.0369, "high": 0.0371, "low": 0.0369, "close": 0.0371, "volume": 11550.0, "close_time": 1775685599999, "quote_volume": 427.2782, "trades": 9, "taker_buy_base": 6368.0, "taker_buy_quote": 235.7804 }, { "timestamp": 1775685600000, "datetime": "2026-04-08T22:00:00", "open": 0.0369, "high": 0.0369, "low": 0.0369, "close": 0.0369, "volume": 538.0, "close_time": 1775689199999, "quote_volume": 19.8522, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775689200000, "datetime": "2026-04-08T23:00:00", "open": 0.0365, "high": 0.0365, "low": 0.036, "close": 0.036, "volume": 106531.0, "close_time": 1775692799999, "quote_volume": 3876.0579, "trades": 15, "taker_buy_base": 6188.0, "taker_buy_quote": 223.3868 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.036, "high": 0.036, "low": 0.0357, "close": 0.0357, "volume": 8238.0, "close_time": 1775696399999, "quote_volume": 295.1694, "trades": 5, "taker_buy_base": 7410.0, "taker_buy_quote": 265.4442 }, { "timestamp": 1775696400000, "datetime": "2026-04-09T01:00:00", "open": 0.0356, "high": 0.0357, "low": 0.0355, "close": 0.0357, "volume": 77147.0, "close_time": 1775699999999, "quote_volume": 2740.6922, "trades": 18, "taker_buy_base": 14413.0, "taker_buy_quote": 512.3194 }, { "timestamp": 1775700000000, "datetime": "2026-04-09T02:00:00", "open": 0.0358, "high": 0.0366, "low": 0.0358, "close": 0.0364, "volume": 65012.0, "close_time": 1775703599999, "quote_volume": 2348.4868, "trades": 25, "taker_buy_base": 15789.0, "taker_buy_quote": 570.6554 }, { "timestamp": 1775703600000, "datetime": "2026-04-09T03:00:00", "open": 0.0365, "high": 0.037, "low": 0.0364, "close": 0.037, "volume": 143979.0, "close_time": 1775707199999, "quote_volume": 5304.9543, "trades": 38, "taker_buy_base": 115517.0, "taker_buy_quote": 4257.1966 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 0.0369, "high": 0.0372, "low": 0.0368, "close": 0.0372, "volume": 79523.0, "close_time": 1775710799999, "quote_volume": 2942.195, "trades": 38, "taker_buy_base": 44886.0, "taker_buy_quote": 1661.118 }, { "timestamp": 1775710800000, "datetime": "2026-04-09T05:00:00", "open": 0.0373, "high": 0.0376, "low": 0.037, "close": 0.037, "volume": 169005.0, "close_time": 1775714399999, "quote_volume": 6284.7128, "trades": 58, "taker_buy_base": 83289.0, "taker_buy_quote": 3096.8009 }, { "timestamp": 1775714400000, "datetime": "2026-04-09T06:00:00", "open": 0.0371, "high": 0.0371, "low": 0.0367, "close": 0.0368, "volume": 33459.0, "close_time": 1775717999999, "quote_volume": 1232.4795, "trades": 16, "taker_buy_base": 12113.0, "taker_buy_quote": 446.5081 }, { "timestamp": 1775718000000, "datetime": "2026-04-09T07:00:00", "open": 0.0367, "high": 0.0367, "low": 0.0366, "close": 0.0366, "volume": 28368.0, "close_time": 1775721599999, "quote_volume": 1040.761, "trades": 12, "taker_buy_base": 16150.0, "taker_buy_quote": 592.4857 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 0.0369, "high": 0.0389, "low": 0.0369, "close": 0.0383, "volume": 550882.0, "close_time": 1775725199999, "quote_volume": 20885.7024, "trades": 135, "taker_buy_base": 425997.0, "taker_buy_quote": 16121.4697 }, { "timestamp": 1775725200000, "datetime": "2026-04-09T09:00:00", "open": 0.038, "high": 0.0381, "low": 0.0371, "close": 0.038, "volume": 186240.0, "close_time": 1775728799999, "quote_volume": 7033.9014, "trades": 59, "taker_buy_base": 51150.0, "taker_buy_quote": 1931.2901 }, { "timestamp": 1775728800000, "datetime": "2026-04-09T10:00:00", "open": 0.0378, "high": 0.0382, "low": 0.0378, "close": 0.0379, "volume": 303338.0, "close_time": 1775732399999, "quote_volume": 11541.7731, "trades": 53, "taker_buy_base": 146301.0, "taker_buy_quote": 5552.6385 }, { "timestamp": 1775732400000, "datetime": "2026-04-09T11:00:00", "open": 0.0379, "high": 0.0379, "low": 0.0377, "close": 0.0378, "volume": 15014.0, "close_time": 1775735999999, "quote_volume": 566.9008, "trades": 4, "taker_buy_base": 8477.0, "taker_buy_quote": 319.5829 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 0.0377, "high": 0.0381, "low": 0.0377, "close": 0.0379, "volume": 143456.0, "close_time": 1775739599999, "quote_volume": 5442.0304, "trades": 39, "taker_buy_base": 40168.0, "taker_buy_quote": 1525.6945 }, { "timestamp": 1775739600000, "datetime": "2026-04-09T13:00:00", "open": 0.0379, "high": 0.0381, "low": 0.0374, "close": 0.0374, "volume": 11898.0, "close_time": 1775743199999, "quote_volume": 450.687, "trades": 8, "taker_buy_base": 7145.0, "taker_buy_quote": 270.0739 }, { "timestamp": 1775743200000, "datetime": "2026-04-09T14:00:00", "open": 0.0374, "high": 0.0377, "low": 0.0373, "close": 0.0373, "volume": 90018.0, "close_time": 1775746799999, "quote_volume": 3365.3382, "trades": 34, "taker_buy_base": 5362.0, "taker_buy_quote": 201.06 }, { "timestamp": 1775746800000, "datetime": "2026-04-09T15:00:00", "open": 0.0373, "high": 0.0373, "low": 0.0368, "close": 0.037, "volume": 169786.0, "close_time": 1775750399999, "quote_volume": 6297.7662, "trades": 24, "taker_buy_base": 60696.0, "taker_buy_quote": 2251.8547 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 0.0368, "high": 0.0375, "low": 0.0367, "close": 0.0373, "volume": 116766.0, "close_time": 1775753999999, "quote_volume": 4328.2067, "trades": 29, "taker_buy_base": 60933.0, "taker_buy_quote": 2262.5818 }, { "timestamp": 1775754000000, "datetime": "2026-04-09T17:00:00", "open": 0.0375, "high": 0.0378, "low": 0.0374, "close": 0.0374, "volume": 20235.0, "close_time": 1775757599999, "quote_volume": 760.8206, "trades": 12, "taker_buy_base": 15472.0, "taker_buy_quote": 581.7318 }, { "timestamp": 1775757600000, "datetime": "2026-04-09T18:00:00", "open": 0.0373, "high": 0.038, "low": 0.0371, "close": 0.0376, "volume": 232266.0, "close_time": 1775761199999, "quote_volume": 8741.0485, "trades": 46, "taker_buy_base": 159396.0, "taker_buy_quote": 6009.2734 }, { "timestamp": 1775761200000, "datetime": "2026-04-09T19:00:00", "open": 0.0378, "high": 0.0381, "low": 0.0378, "close": 0.038, "volume": 75942.0, "close_time": 1775764799999, "quote_volume": 2881.0041, "trades": 18, "taker_buy_base": 15351.0, "taker_buy_quote": 583.1187 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 0.0379, "high": 0.0386, "low": 0.0379, "close": 0.0386, "volume": 110784.0, "close_time": 1775768399999, "quote_volume": 4243.4184, "trades": 34, "taker_buy_base": 29980.0, "taker_buy_quote": 1143.0723 }, { "timestamp": 1775768400000, "datetime": "2026-04-09T21:00:00", "open": 0.0385, "high": 0.0385, "low": 0.0379, "close": 0.0379, "volume": 23271.0, "close_time": 1775771999999, "quote_volume": 890.7445, "trades": 10, "taker_buy_base": 10746.0, "taker_buy_quote": 411.8448 }, { "timestamp": 1775772000000, "datetime": "2026-04-09T22:00:00", "open": 0.0378, "high": 0.0383, "low": 0.0378, "close": 0.0381, "volume": 100619.0, "close_time": 1775775599999, "quote_volume": 3833.6002, "trades": 15, "taker_buy_base": 51210.0, "taker_buy_quote": 1951.7044 }, { "timestamp": 1775775600000, "datetime": "2026-04-09T23:00:00", "open": 0.038, "high": 0.0384, "low": 0.0379, "close": 0.038, "volume": 39367.0, "close_time": 1775779199999, "quote_volume": 1498.4415, "trades": 22, "taker_buy_base": 14497.0, "taker_buy_quote": 552.2794 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.038, "high": 0.038, "low": 0.0374, "close": 0.0377, "volume": 109601.0, "close_time": 1775782799999, "quote_volume": 4140.2168, "trades": 17, "taker_buy_base": 88190.0, "taker_buy_quote": 3332.8505 }, { "timestamp": 1775782800000, "datetime": "2026-04-10T01:00:00", "open": 0.038, "high": 0.0387, "low": 0.0379, "close": 0.0387, "volume": 221386.0, "close_time": 1775786399999, "quote_volume": 8443.1775, "trades": 36, "taker_buy_base": 64571.0, "taker_buy_quote": 2456.8893 }, { "timestamp": 1775786400000, "datetime": "2026-04-10T02:00:00", "open": 0.0383, "high": 0.0384, "low": 0.0378, "close": 0.0378, "volume": 52479.0, "close_time": 1775789999999, "quote_volume": 2004.8401, "trades": 25, "taker_buy_base": 30538.0, "taker_buy_quote": 1168.0097 }, { "timestamp": 1775790000000, "datetime": "2026-04-10T03:00:00", "open": 0.0379, "high": 0.0389, "low": 0.0379, "close": 0.0388, "volume": 465599.0, "close_time": 1775793599999, "quote_volume": 17891.9004, "trades": 75, "taker_buy_base": 377411.0, "taker_buy_quote": 14505.6384 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 0.0388, "high": 0.0396, "low": 0.0387, "close": 0.0391, "volume": 234368.0, "close_time": 1775797199999, "quote_volume": 9177.2404, "trades": 52, "taker_buy_base": 161006.0, "taker_buy_quote": 6294.9556 }, { "timestamp": 1775797200000, "datetime": "2026-04-10T05:00:00", "open": 0.0391, "high": 0.0396, "low": 0.0388, "close": 0.039, "volume": 288774.0, "close_time": 1775800799999, "quote_volume": 11332.4307, "trades": 61, "taker_buy_base": 150231.0, "taker_buy_quote": 5887.0954 }, { "timestamp": 1775800800000, "datetime": "2026-04-10T06:00:00", "open": 0.0391, "high": 0.0399, "low": 0.0387, "close": 0.0397, "volume": 593000.0, "close_time": 1775804399999, "quote_volume": 23347.559, "trades": 92, "taker_buy_base": 482802.0, "taker_buy_quote": 19051.6179 }, { "timestamp": 1775804400000, "datetime": "2026-04-10T07:00:00", "open": 0.0396, "high": 0.0398, "low": 0.0388, "close": 0.0388, "volume": 163873.0, "close_time": 1775807999999, "quote_volume": 6432.9831, "trades": 37, "taker_buy_base": 45430.0, "taker_buy_quote": 1798.5024 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 0.0389, "high": 0.0398, "low": 0.0389, "close": 0.0396, "volume": 216562.0, "close_time": 1775811599999, "quote_volume": 8533.1254, "trades": 37, "taker_buy_base": 141391.0, "taker_buy_quote": 5575.1176 }, { "timestamp": 1775811600000, "datetime": "2026-04-10T09:00:00", "open": 0.0397, "high": 0.04, "low": 0.0392, "close": 0.0392, "volume": 206336.0, "close_time": 1775815199999, "quote_volume": 8172.2208, "trades": 43, "taker_buy_base": 120634.0, "taker_buy_quote": 4777.9331 }, { "timestamp": 1775815200000, "datetime": "2026-04-10T10:00:00", "open": 0.0394, "high": 0.0399, "low": 0.0392, "close": 0.0399, "volume": 194622.0, "close_time": 1775818799999, "quote_volume": 7691.4216, "trades": 27, "taker_buy_base": 110246.0, "taker_buy_quote": 4366.7357 }, { "timestamp": 1775818800000, "datetime": "2026-04-10T11:00:00", "open": 0.0398, "high": 0.04, "low": 0.0397, "close": 0.0398, "volume": 150523.0, "close_time": 1775822399999, "quote_volume": 5997.533, "trades": 27, "taker_buy_base": 134224.0, "taker_buy_quote": 5347.2608 }, { "timestamp": 1775822400000, "datetime": "2026-04-10T12:00:00", "open": 0.0398, "high": 0.0404, "low": 0.0397, "close": 0.0398, "volume": 403658.0, "close_time": 1775825999999, "quote_volume": 16165.7683, "trades": 65, "taker_buy_base": 226734.0, "taker_buy_quote": 9075.0122 }, { "timestamp": 1775826000000, "datetime": "2026-04-10T13:00:00", "open": 0.0398, "high": 0.0405, "low": 0.0397, "close": 0.0404, "volume": 203533.0, "close_time": 1775829599999, "quote_volume": 8159.6276, "trades": 44, "taker_buy_base": 40434.0, "taker_buy_quote": 1624.2088 }, { "timestamp": 1775829600000, "datetime": "2026-04-10T14:00:00", "open": 0.0401, "high": 0.0404, "low": 0.0398, "close": 0.0399, "volume": 249865.0, "close_time": 1775833199999, "quote_volume": 10004.6679, "trades": 43, "taker_buy_base": 136279.0, "taker_buy_quote": 5448.2821 }, { "timestamp": 1775833200000, "datetime": "2026-04-10T15:00:00", "open": 0.04, "high": 0.044, "low": 0.0399, "close": 0.0415, "volume": 1502570.0, "close_time": 1775836799999, "quote_volume": 62982.5653, "trades": 338, "taker_buy_base": 1032377.0, "taker_buy_quote": 43321.001 }, { "timestamp": 1775836800000, "datetime": "2026-04-10T16:00:00", "open": 0.0414, "high": 0.0422, "low": 0.0407, "close": 0.0413, "volume": 1210796.0, "close_time": 1775840399999, "quote_volume": 49989.5515, "trades": 204, "taker_buy_base": 331648.0, "taker_buy_quote": 13724.2472 }, { "timestamp": 1775840400000, "datetime": "2026-04-10T17:00:00", "open": 0.0412, "high": 0.0412, "low": 0.0404, "close": 0.0404, "volume": 884624.0, "close_time": 1775843999999, "quote_volume": 36043.5482, "trades": 101, "taker_buy_base": 410833.0, "taker_buy_quote": 16713.8748 }, { "timestamp": 1775844000000, "datetime": "2026-04-10T18:00:00", "open": 0.0402, "high": 0.0403, "low": 0.0396, "close": 0.0403, "volume": 802418.0, "close_time": 1775847599999, "quote_volume": 32058.6127, "trades": 137, "taker_buy_base": 456701.0, "taker_buy_quote": 18290.1559 }, { "timestamp": 1775847600000, "datetime": "2026-04-10T19:00:00", "open": 0.0402, "high": 0.0403, "low": 0.0396, "close": 0.04, "volume": 179469.0, "close_time": 1775851199999, "quote_volume": 7173.194, "trades": 34, "taker_buy_base": 132699.0, "taker_buy_quote": 5302.6332 }, { "timestamp": 1775851200000, "datetime": "2026-04-10T20:00:00", "open": 0.04, "high": 0.0407, "low": 0.0398, "close": 0.0407, "volume": 131372.0, "close_time": 1775854799999, "quote_volume": 5258.5629, "trades": 38, "taker_buy_base": 105406.0, "taker_buy_quote": 4214.9729 }, { "timestamp": 1775854800000, "datetime": "2026-04-10T21:00:00", "open": 0.0408, "high": 0.0416, "low": 0.0405, "close": 0.0414, "volume": 156455.0, "close_time": 1775858399999, "quote_volume": 6445.895, "trades": 31, "taker_buy_base": 27844.0, "taker_buy_quote": 1149.2276 }, { "timestamp": 1775858400000, "datetime": "2026-04-10T22:00:00", "open": 0.0416, "high": 0.0417, "low": 0.0409, "close": 0.0417, "volume": 263149.0, "close_time": 1775861999999, "quote_volume": 10868.0142, "trades": 63, "taker_buy_base": 170026.0, "taker_buy_quote": 7024.5157 }, { "timestamp": 1775862000000, "datetime": "2026-04-10T23:00:00", "open": 0.0419, "high": 0.0424, "low": 0.0415, "close": 0.0424, "volume": 461458.0, "close_time": 1775865599999, "quote_volume": 19357.709, "trades": 97, "taker_buy_base": 264771.0, "taker_buy_quote": 11101.5906 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 0.0425, "high": 0.0452, "low": 0.0424, "close": 0.0436, "volume": 994891.0, "close_time": 1775869199999, "quote_volume": 43347.0154, "trades": 299, "taker_buy_base": 724609.0, "taker_buy_quote": 31659.9633 }, { "timestamp": 1775869200000, "datetime": "2026-04-11T01:00:00", "open": 0.043, "high": 0.0447, "low": 0.0421, "close": 0.0436, "volume": 906472.0, "close_time": 1775872799999, "quote_volume": 39451.9936, "trades": 118, "taker_buy_base": 346438.0, "taker_buy_quote": 15065.7044 }, { "timestamp": 1775872800000, "datetime": "2026-04-11T02:00:00", "open": 0.0433, "high": 0.0435, "low": 0.042, "close": 0.0423, "volume": 209517.0, "close_time": 1775876399999, "quote_volume": 8930.8472, "trades": 35, "taker_buy_base": 107241.0, "taker_buy_quote": 4572.5072 }, { "timestamp": 1775876400000, "datetime": "2026-04-11T03:00:00", "open": 0.0421, "high": 0.0427, "low": 0.0419, "close": 0.0423, "volume": 42843.0, "close_time": 1775879999999, "quote_volume": 1811.7167, "trades": 38, "taker_buy_base": 32605.0, "taker_buy_quote": 1379.5729 }, { "timestamp": 1775880000000, "datetime": "2026-04-11T04:00:00", "open": 0.0426, "high": 0.0427, "low": 0.0412, "close": 0.042, "volume": 161364.0, "close_time": 1775883599999, "quote_volume": 6790.3938, "trades": 24, "taker_buy_base": 104921.0, "taker_buy_quote": 4428.0261 }, { "timestamp": 1775883600000, "datetime": "2026-04-11T05:00:00", "open": 0.042, "high": 0.0427, "low": 0.042, "close": 0.0424, "volume": 73020.0, "close_time": 1775887199999, "quote_volume": 3083.6428, "trades": 13, "taker_buy_base": 61579.0, "taker_buy_quote": 2597.1897 }, { "timestamp": 1775887200000, "datetime": "2026-04-11T06:00:00", "open": 0.0423, "high": 0.0434, "low": 0.0421, "close": 0.0426, "volume": 681002.0, "close_time": 1775890799999, "quote_volume": 29066.4864, "trades": 91, "taker_buy_base": 310267.0, "taker_buy_quote": 13268.5394 }, { "timestamp": 1775890800000, "datetime": "2026-04-11T07:00:00", "open": 0.0426, "high": 0.044, "low": 0.0424, "close": 0.0427, "volume": 696258.0, "close_time": 1775894399999, "quote_volume": 30091.2809, "trades": 112, "taker_buy_base": 420317.0, "taker_buy_quote": 18202.0398 }, { "timestamp": 1775894400000, "datetime": "2026-04-11T08:00:00", "open": 0.0428, "high": 0.048, "low": 0.0427, "close": 0.0436, "volume": 1821331.0, "close_time": 1775897999999, "quote_volume": 82305.8131, "trades": 552, "taker_buy_base": 990592.0, "taker_buy_quote": 45065.2748 }, { "timestamp": 1775898000000, "datetime": "2026-04-11T09:00:00", "open": 0.0436, "high": 0.0451, "low": 0.0436, "close": 0.0448, "volume": 1035877.0, "close_time": 1775901599999, "quote_volume": 46020.3395, "trades": 154, "taker_buy_base": 511815.0, "taker_buy_quote": 22768.9555 }, { "timestamp": 1775901600000, "datetime": "2026-04-11T10:00:00", "open": 0.0448, "high": 0.0448, "low": 0.0421, "close": 0.0429, "volume": 1083157.0, "close_time": 1775905199999, "quote_volume": 46717.7224, "trades": 209, "taker_buy_base": 237849.0, "taker_buy_quote": 10259.0751 }, { "timestamp": 1775905200000, "datetime": "2026-04-11T11:00:00", "open": 0.043, "high": 0.043, "low": 0.0417, "close": 0.0425, "volume": 333994.0, "close_time": 1775908799999, "quote_volume": 14074.4262, "trades": 92, "taker_buy_base": 146623.0, "taker_buy_quote": 6216.4302 }, { "timestamp": 1775908800000, "datetime": "2026-04-11T12:00:00", "open": 0.0425, "high": 0.0431, "low": 0.0423, "close": 0.0423, "volume": 507121.0, "close_time": 1775912399999, "quote_volume": 21699.7809, "trades": 71, "taker_buy_base": 301633.0, "taker_buy_quote": 12906.0236 }, { "timestamp": 1775912400000, "datetime": "2026-04-11T13:00:00", "open": 0.0428, "high": 0.0438, "low": 0.0428, "close": 0.0434, "volume": 298736.0, "close_time": 1775915999999, "quote_volume": 12934.1535, "trades": 41, "taker_buy_base": 141024.0, "taker_buy_quote": 6116.4066 }, { "timestamp": 1775916000000, "datetime": "2026-04-11T14:00:00", "open": 0.0433, "high": 0.0449, "low": 0.0432, "close": 0.0437, "volume": 595866.0, "close_time": 1775919599999, "quote_volume": 26248.0733, "trades": 136, "taker_buy_base": 321222.0, "taker_buy_quote": 14248.3587 }, { "timestamp": 1775919600000, "datetime": "2026-04-11T15:00:00", "open": 0.0439, "high": 0.0446, "low": 0.0421, "close": 0.0429, "volume": 519640.0, "close_time": 1775923199999, "quote_volume": 22470.8333, "trades": 145, "taker_buy_base": 352514.0, "taker_buy_quote": 15279.9663 }, { "timestamp": 1775923200000, "datetime": "2026-04-11T16:00:00", "open": 0.0428, "high": 0.0432, "low": 0.0422, "close": 0.0425, "volume": 292408.0, "close_time": 1775926799999, "quote_volume": 12505.1248, "trades": 107, "taker_buy_base": 124852.0, "taker_buy_quote": 5337.5992 }, { "timestamp": 1775926800000, "datetime": "2026-04-11T17:00:00", "open": 0.0425, "high": 0.0428, "low": 0.0422, "close": 0.0424, "volume": 277753.0, "close_time": 1775930399999, "quote_volume": 11750.0619, "trades": 37, "taker_buy_base": 181419.0, "taker_buy_quote": 7667.384 }, { "timestamp": 1775930400000, "datetime": "2026-04-11T18:00:00", "open": 0.0428, "high": 0.0429, "low": 0.0427, "close": 0.0428, "volume": 19838.0, "close_time": 1775933999999, "quote_volume": 849.3913, "trades": 21, "taker_buy_base": 15576.0, "taker_buy_quote": 666.5515 }, { "timestamp": 1775934000000, "datetime": "2026-04-11T19:00:00", "open": 0.0428, "high": 0.0429, "low": 0.0424, "close": 0.0426, "volume": 84687.0, "close_time": 1775937599999, "quote_volume": 3613.0, "trades": 23, "taker_buy_base": 78533.0, "taker_buy_quote": 3350.5047 }, { "timestamp": 1775937600000, "datetime": "2026-04-11T20:00:00", "open": 0.0427, "high": 0.0427, "low": 0.0423, "close": 0.0424, "volume": 1086.0, "close_time": 1775941199999, "quote_volume": 46.0478, "trades": 3, "taker_buy_base": 955.0, "taker_buy_quote": 40.4541 }, { "timestamp": 1775941200000, "datetime": "2026-04-11T21:00:00", "open": 0.0424, "high": 0.0425, "low": 0.0418, "close": 0.042, "volume": 48222.0, "close_time": 1775944799999, "quote_volume": 2041.3098, "trades": 11, "taker_buy_base": 31021.0, "taker_buy_quote": 1318.0405 }, { "timestamp": 1775944800000, "datetime": "2026-04-11T22:00:00", "open": 0.0418, "high": 0.042, "low": 0.0416, "close": 0.0419, "volume": 44461.0, "close_time": 1775948399999, "quote_volume": 1855.3286, "trades": 8, "taker_buy_base": 2906.0, "taker_buy_quote": 121.7227 }, { "timestamp": 1775948400000, "datetime": "2026-04-11T23:00:00", "open": 0.0419, "high": 0.0419, "low": 0.0413, "close": 0.0413, "volume": 109466.0, "close_time": 1775951999999, "quote_volume": 4533.4178, "trades": 36, "taker_buy_base": 55039.0, "taker_buy_quote": 2277.1853 }, { "timestamp": 1775952000000, "datetime": "2026-04-12T00:00:00", "open": 0.0411, "high": 0.0419, "low": 0.0411, "close": 0.0419, "volume": 167918.0, "close_time": 1775955599999, "quote_volume": 6974.1216, "trades": 32, "taker_buy_base": 45784.0, "taker_buy_quote": 1905.4624 }, { "timestamp": 1775955600000, "datetime": "2026-04-12T01:00:00", "open": 0.0418, "high": 0.0419, "low": 0.0406, "close": 0.0406, "volume": 99665.0, "close_time": 1775959199999, "quote_volume": 4100.9321, "trades": 23, "taker_buy_base": 20980.0, "taker_buy_quote": 863.1112 }, { "timestamp": 1775959200000, "datetime": "2026-04-12T02:00:00", "open": 0.0411, "high": 0.0411, "low": 0.0407, "close": 0.0409, "volume": 21437.0, "close_time": 1775962799999, "quote_volume": 877.2412, "trades": 8, "taker_buy_base": 12793.0, "taker_buy_quote": 524.6558 }, { "timestamp": 1775962800000, "datetime": "2026-04-12T03:00:00", "open": 0.0408, "high": 0.0415, "low": 0.0408, "close": 0.0415, "volume": 55038.0, "close_time": 1775966399999, "quote_volume": 2272.6442, "trades": 16, "taker_buy_base": 16223.0, "taker_buy_quote": 667.6736 }, { "timestamp": 1775966400000, "datetime": "2026-04-12T04:00:00", "open": 0.0415, "high": 0.042, "low": 0.0413, "close": 0.0414, "volume": 140137.0, "close_time": 1775969999999, "quote_volume": 5840.8612, "trades": 49, "taker_buy_base": 106299.0, "taker_buy_quote": 4437.3417 }, { "timestamp": 1775970000000, "datetime": "2026-04-12T05:00:00", "open": 0.0413, "high": 0.0422, "low": 0.041, "close": 0.0419, "volume": 99809.0, "close_time": 1775973599999, "quote_volume": 4130.1021, "trades": 25, "taker_buy_base": 36123.0, "taker_buy_quote": 1504.782 }, { "timestamp": 1775973600000, "datetime": "2026-04-12T06:00:00", "open": 0.0418, "high": 0.0418, "low": 0.0407, "close": 0.0414, "volume": 280208.0, "close_time": 1775977199999, "quote_volume": 11511.9837, "trades": 68, "taker_buy_base": 90638.0, "taker_buy_quote": 3744.133 }, { "timestamp": 1775977200000, "datetime": "2026-04-12T07:00:00", "open": 0.0412, "high": 0.0415, "low": 0.0407, "close": 0.0407, "volume": 105127.0, "close_time": 1775980799999, "quote_volume": 4317.8357, "trades": 28, "taker_buy_base": 45446.0, "taker_buy_quote": 1868.9531 }, { "timestamp": 1775980800000, "datetime": "2026-04-12T08:00:00", "open": 0.0408, "high": 0.0411, "low": 0.0408, "close": 0.0409, "volume": 9829.0, "close_time": 1775984399999, "quote_volume": 402.7002, "trades": 5, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775984400000, "datetime": "2026-04-12T09:00:00", "open": 0.0414, "high": 0.0418, "low": 0.0414, "close": 0.0418, "volume": 8372.0, "close_time": 1775987999999, "quote_volume": 348.8255, "trades": 4, "taker_buy_base": 7444.0, "taker_buy_quote": 310.4063 }, { "timestamp": 1775988000000, "datetime": "2026-04-12T10:00:00", "open": 0.0417, "high": 0.0418, "low": 0.0411, "close": 0.0411, "volume": 42168.0, "close_time": 1775991599999, "quote_volume": 1742.7183, "trades": 14, "taker_buy_base": 10988.0, "taker_buy_quote": 456.4282 }, { "timestamp": 1775991600000, "datetime": "2026-04-12T11:00:00", "open": 0.0413, "high": 0.0416, "low": 0.0413, "close": 0.0416, "volume": 5849.0, "close_time": 1775995199999, "quote_volume": 242.7664, "trades": 8, "taker_buy_base": 5849.0, "taker_buy_quote": 242.7664 }, { "timestamp": 1775995200000, "datetime": "2026-04-12T12:00:00", "open": 0.0415, "high": 0.0415, "low": 0.041, "close": 0.0414, "volume": 93500.0, "close_time": 1775998799999, "quote_volume": 3842.3858, "trades": 25, "taker_buy_base": 22127.0, "taker_buy_quote": 911.4542 }, { "timestamp": 1775998800000, "datetime": "2026-04-12T13:00:00", "open": 0.0413, "high": 0.0419, "low": 0.0413, "close": 0.0419, "volume": 76826.0, "close_time": 1776002399999, "quote_volume": 3178.0144, "trades": 25, "taker_buy_base": 61025.0, "taker_buy_quote": 2524.7504 }, { "timestamp": 1776002400000, "datetime": "2026-04-12T14:00:00", "open": 0.0422, "high": 0.0422, "low": 0.0413, "close": 0.0413, "volume": 45272.0, "close_time": 1776005999999, "quote_volume": 1887.7048, "trades": 16, "taker_buy_base": 21548.0, "taker_buy_quote": 897.2947 }, { "timestamp": 1776006000000, "datetime": "2026-04-12T15:00:00", "open": 0.0412, "high": 0.0412, "low": 0.0406, "close": 0.0407, "volume": 47496.0, "close_time": 1776009599999, "quote_volume": 1942.0478, "trades": 20, "taker_buy_base": 9280.0, "taker_buy_quote": 380.8512 }, { "timestamp": 1776009600000, "datetime": "2026-04-12T16:00:00", "open": 0.0404, "high": 0.0404, "low": 0.0399, "close": 0.04, "volume": 17313.0, "close_time": 1776013199999, "quote_volume": 694.9973, "trades": 14, "taker_buy_base": 8698.0, "taker_buy_quote": 348.8045 }, { "timestamp": 1776013200000, "datetime": "2026-04-12T17:00:00", "open": 0.0403, "high": 0.0404, "low": 0.0402, "close": 0.0402, "volume": 4900.0, "close_time": 1776016799999, "quote_volume": 197.4032, "trades": 5, "taker_buy_base": 4900.0, "taker_buy_quote": 197.4032 }, { "timestamp": 1776016800000, "datetime": "2026-04-12T18:00:00", "open": 0.0401, "high": 0.0402, "low": 0.0398, "close": 0.0402, "volume": 30460.0, "close_time": 1776020399999, "quote_volume": 1217.7963, "trades": 28, "taker_buy_base": 12650.0, "taker_buy_quote": 506.8596 }, { "timestamp": 1776020400000, "datetime": "2026-04-12T19:00:00", "open": 0.0402, "high": 0.0402, "low": 0.0394, "close": 0.0396, "volume": 62003.0, "close_time": 1776023999999, "quote_volume": 2453.6869, "trades": 18, "taker_buy_base": 36311.0, "taker_buy_quote": 1437.8866 }, { "timestamp": 1776024000000, "datetime": "2026-04-12T20:00:00", "open": 0.0397, "high": 0.0405, "low": 0.0397, "close": 0.0402, "volume": 64879.0, "close_time": 1776027599999, "quote_volume": 2615.8317, "trades": 23, "taker_buy_base": 52338.0, "taker_buy_quote": 2113.6183 }, { "timestamp": 1776027600000, "datetime": "2026-04-12T21:00:00", "open": 0.0399, "high": 0.0399, "low": 0.0396, "close": 0.0398, "volume": 149645.0, "close_time": 1776031199999, "quote_volume": 5951.9895, "trades": 17, "taker_buy_base": 5687.0, "taker_buy_quote": 225.9595 }, { "timestamp": 1776031200000, "datetime": "2026-04-12T22:00:00", "open": 0.0397, "high": 0.0399, "low": 0.0396, "close": 0.0399, "volume": 62986.0, "close_time": 1776034799999, "quote_volume": 2500.5775, "trades": 20, "taker_buy_base": 9743.0, "taker_buy_quote": 386.8434 }, { "timestamp": 1776034800000, "datetime": "2026-04-12T23:00:00", "open": 0.0399, "high": 0.0399, "low": 0.0397, "close": 0.0399, "volume": 42741.0, "close_time": 1776038399999, "quote_volume": 1703.3839, "trades": 22, "taker_buy_base": 24674.0, "taker_buy_quote": 983.253 }, { "timestamp": 1776038400000, "datetime": "2026-04-13T00:00:00", "open": 0.04, "high": 0.0406, "low": 0.0399, "close": 0.0402, "volume": 46580.0, "close_time": 1776041999999, "quote_volume": 1875.643, "trades": 25, "taker_buy_base": 24308.0, "taker_buy_quote": 978.6382 }, { "timestamp": 1776042000000, "datetime": "2026-04-13T01:00:00", "open": 0.0402, "high": 0.0403, "low": 0.0401, "close": 0.0402, "volume": 27334.0, "close_time": 1776045599999, "quote_volume": 1099.0124, "trades": 15, "taker_buy_base": 18054.0, "taker_buy_quote": 725.7708 }, { "timestamp": 1776045600000, "datetime": "2026-04-13T02:00:00", "open": 0.04, "high": 0.04, "low": 0.0396, "close": 0.0396, "volume": 18572.0, "close_time": 1776049199999, "quote_volume": 737.8931, "trades": 12, "taker_buy_base": 9785.0, "taker_buy_quote": 389.342 }, { "timestamp": 1776049200000, "datetime": "2026-04-13T03:00:00", "open": 0.0395, "high": 0.0395, "low": 0.0393, "close": 0.0394, "volume": 13162.0, "close_time": 1776052799999, "quote_volume": 518.1946, "trades": 8, "taker_buy_base": 3882.0, "taker_buy_quote": 152.7482 }, { "timestamp": 1776052800000, "datetime": "2026-04-13T04:00:00", "open": 0.0394, "high": 0.0394, "low": 0.039, "close": 0.039, "volume": 6783.0, "close_time": 1776056399999, "quote_volume": 265.5859, "trades": 5, "taker_buy_base": 290.0, "taker_buy_quote": 11.339 }, { "timestamp": 1776056400000, "datetime": "2026-04-13T05:00:00", "open": 0.0388, "high": 0.039, "low": 0.0386, "close": 0.0389, "volume": 94840.0, "close_time": 1776059999999, "quote_volume": 3680.1632, "trades": 32, "taker_buy_base": 57424.0, "taker_buy_quote": 2228.2368 }, { "timestamp": 1776060000000, "datetime": "2026-04-13T06:00:00", "open": 0.0389, "high": 0.0391, "low": 0.0386, "close": 0.0386, "volume": 47721.0, "close_time": 1776063599999, "quote_volume": 1854.8814, "trades": 20, "taker_buy_base": 37694.0, "taker_buy_quote": 1465.6768 }, { "timestamp": 1776063600000, "datetime": "2026-04-13T07:00:00", "open": 0.0385, "high": 0.0386, "low": 0.0384, "close": 0.0385, "volume": 226586.0, "close_time": 1776067199999, "quote_volume": 8703.6864, "trades": 21, "taker_buy_base": 213594.0, "taker_buy_quote": 8203.4944 }, { "timestamp": 1776067200000, "datetime": "2026-04-13T08:00:00", "open": 0.0384, "high": 0.0391, "low": 0.0384, "close": 0.0391, "volume": 43676.0, "close_time": 1776070799999, "quote_volume": 1694.0522, "trades": 20, "taker_buy_base": 30684.0, "taker_buy_quote": 1190.3338 }, { "timestamp": 1776070800000, "datetime": "2026-04-13T09:00:00", "open": 0.0391, "high": 0.0394, "low": 0.0391, "close": 0.0392, "volume": 218304.0, "close_time": 1776074399999, "quote_volume": 8598.742, "trades": 18, "taker_buy_base": 9259.0, "taker_buy_quote": 363.7716 }, { "timestamp": 1776074400000, "datetime": "2026-04-13T10:00:00", "open": 0.0391, "high": 0.0396, "low": 0.0391, "close": 0.0396, "volume": 48461.0, "close_time": 1776077999999, "quote_volume": 1906.4607, "trades": 22, "taker_buy_base": 19817.0, "taker_buy_quote": 779.7431 }, { "timestamp": 1776078000000, "datetime": "2026-04-13T11:00:00", "open": 0.0396, "high": 0.04, "low": 0.0392, "close": 0.0393, "volume": 237327.0, "close_time": 1776081599999, "quote_volume": 9337.0061, "trades": 29, "taker_buy_base": 181858.0, "taker_buy_quote": 7155.5277 }, { "timestamp": 1776081600000, "datetime": "2026-04-13T12:00:00", "open": 0.0394, "high": 0.0395, "low": 0.0394, "close": 0.0394, "volume": 12525.0, "close_time": 1776085199999, "quote_volume": 494.0418, "trades": 7, "taker_buy_base": 6957.0, "taker_buy_quote": 274.2914 }, { "timestamp": 1776085200000, "datetime": "2026-04-13T13:00:00", "open": 0.0395, "high": 0.0404, "low": 0.0394, "close": 0.0402, "volume": 131737.0, "close_time": 1776088799999, "quote_volume": 5276.6343, "trades": 43, "taker_buy_base": 102480.0, "taker_buy_quote": 4102.6853 }, { "timestamp": 1776088800000, "datetime": "2026-04-13T14:00:00", "open": 0.04, "high": 0.0404, "low": 0.0396, "close": 0.0404, "volume": 67494.0, "close_time": 1776092399999, "quote_volume": 2713.3683, "trades": 19, "taker_buy_base": 60762.0, "taker_buy_quote": 2445.4996 }, { "timestamp": 1776092400000, "datetime": "2026-04-13T15:00:00", "open": 0.0403, "high": 0.0406, "low": 0.0399, "close": 0.0399, "volume": 44458.0, "close_time": 1776095999999, "quote_volume": 1788.6766, "trades": 13, "taker_buy_base": 8760.0, "taker_buy_quote": 352.8746 }, { "timestamp": 1776096000000, "datetime": "2026-04-13T16:00:00", "open": 0.0396, "high": 0.0402, "low": 0.0396, "close": 0.0401, "volume": 25511.0, "close_time": 1776099599999, "quote_volume": 1019.3698, "trades": 17, "taker_buy_base": 11458.0, "taker_buy_quote": 458.2347 }, { "timestamp": 1776099600000, "datetime": "2026-04-13T17:00:00", "open": 0.0398, "high": 0.0402, "low": 0.0398, "close": 0.0402, "volume": 33085.0, "close_time": 1776103199999, "quote_volume": 1321.9012, "trades": 12, "taker_buy_base": 13759.0, "taker_buy_quote": 552.555 }, { "timestamp": 1776103200000, "datetime": "2026-04-13T18:00:00", "open": 0.04, "high": 0.0405, "low": 0.04, "close": 0.0404, "volume": 12174.0, "close_time": 1776106799999, "quote_volume": 490.3231, "trades": 11, "taker_buy_base": 7439.0, "taker_buy_quote": 299.7609 }, { "timestamp": 1776106800000, "datetime": "2026-04-13T19:00:00", "open": 0.0404, "high": 0.0404, "low": 0.0401, "close": 0.0401, "volume": 131164.0, "close_time": 1776110399999, "quote_volume": 5265.6042, "trades": 25, "taker_buy_base": 63128.0, "taker_buy_quote": 2537.3606 }, { "timestamp": 1776110400000, "datetime": "2026-04-13T20:00:00", "open": 0.04, "high": 0.0401, "low": 0.04, "close": 0.04, "volume": 41404.0, "close_time": 1776113999999, "quote_volume": 1656.8434, "trades": 15, "taker_buy_base": 7424.0, "taker_buy_quote": 297.3312 }, { "timestamp": 1776114000000, "datetime": "2026-04-13T21:00:00", "open": 0.0397, "high": 0.0401, "low": 0.0397, "close": 0.0401, "volume": 35436.0, "close_time": 1776117599999, "quote_volume": 1411.6964, "trades": 16, "taker_buy_base": 12847.0, "taker_buy_quote": 512.8827 }, { "timestamp": 1776117600000, "datetime": "2026-04-13T22:00:00", "open": 0.0399, "high": 0.0404, "low": 0.0396, "close": 0.0404, "volume": 169733.0, "close_time": 1776121199999, "quote_volume": 6779.1649, "trades": 37, "taker_buy_base": 50275.0, "taker_buy_quote": 2019.2492 }, { "timestamp": 1776121200000, "datetime": "2026-04-13T23:00:00", "open": 0.0404, "high": 0.0407, "low": 0.0403, "close": 0.0404, "volume": 98133.0, "close_time": 1776124799999, "quote_volume": 3966.8994, "trades": 28, "taker_buy_base": 87928.0, "taker_buy_quote": 3554.2242 }, { "timestamp": 1776124800000, "datetime": "2026-04-14T00:00:00", "open": 0.0404, "high": 0.0407, "low": 0.0402, "close": 0.0404, "volume": 86786.0, "close_time": 1776128399999, "quote_volume": 3499.1195, "trades": 41, "taker_buy_base": 33114.0, "taker_buy_quote": 1335.4994 }, { "timestamp": 1776128400000, "datetime": "2026-04-14T01:00:00", "open": 0.0405, "high": 0.0405, "low": 0.0399, "close": 0.0399, "volume": 72255.0, "close_time": 1776131999999, "quote_volume": 2891.7177, "trades": 14, "taker_buy_base": 4535.0, "taker_buy_quote": 182.7456 }, { "timestamp": 1776132000000, "datetime": "2026-04-14T02:00:00", "open": 0.0399, "high": 0.0405, "low": 0.0398, "close": 0.0403, "volume": 59132.0, "close_time": 1776135599999, "quote_volume": 2360.496, "trades": 16, "taker_buy_base": 13169.0, "taker_buy_quote": 530.1915 }, { "timestamp": 1776135600000, "datetime": "2026-04-14T03:00:00", "open": 0.0402, "high": 0.0402, "low": 0.0399, "close": 0.04, "volume": 14410.0, "close_time": 1776139199999, "quote_volume": 577.2203, "trades": 12, "taker_buy_base": 9315.0, "taker_buy_quote": 373.6955 }, { "timestamp": 1776139200000, "datetime": "2026-04-14T04:00:00", "open": 0.0399, "high": 0.04, "low": 0.0398, "close": 0.0398, "volume": 59403.0, "close_time": 1776142799999, "quote_volume": 2368.9478, "trades": 6, "taker_buy_base": 2193.0, "taker_buy_quote": 87.72 }, { "timestamp": 1776142800000, "datetime": "2026-04-14T05:00:00", "open": 0.0397, "high": 0.0397, "low": 0.0395, "close": 0.0396, "volume": 39848.0, "close_time": 1776146399999, "quote_volume": 1579.3556, "trades": 12, "taker_buy_base": 19298.0, "taker_buy_quote": 766.0616 }, { "timestamp": 1776146400000, "datetime": "2026-04-14T06:00:00", "open": 0.0397, "high": 0.0398, "low": 0.0394, "close": 0.0396, "volume": 65328.0, "close_time": 1776149999999, "quote_volume": 2588.1101, "trades": 16, "taker_buy_base": 60790.0, "taker_buy_quote": 2408.8591 }, { "timestamp": 1776150000000, "datetime": "2026-04-14T07:00:00", "open": 0.0395, "high": 0.0396, "low": 0.0394, "close": 0.0394, "volume": 90900.0, "close_time": 1776153599999, "quote_volume": 3589.957, "trades": 16, "taker_buy_base": 12428.0, "taker_buy_quote": 490.6576 }, { "timestamp": 1776153600000, "datetime": "2026-04-14T08:00:00", "open": 0.0393, "high": 0.0396, "low": 0.0393, "close": 0.0396, "volume": 17972.0, "close_time": 1776157199999, "quote_volume": 710.5947, "trades": 8, "taker_buy_base": 11393.0, "taker_buy_quote": 450.7242 }, { "timestamp": 1776157200000, "datetime": "2026-04-14T09:00:00", "open": 0.0394, "high": 0.0395, "low": 0.0391, "close": 0.0395, "volume": 106331.0, "close_time": 1776160799999, "quote_volume": 4192.4372, "trades": 9, "taker_buy_base": 74916.0, "taker_buy_quote": 2954.6862 }, { "timestamp": 1776160800000, "datetime": "2026-04-14T10:00:00", "open": 0.0392, "high": 0.0395, "low": 0.039, "close": 0.0392, "volume": 94781.0, "close_time": 1776164399999, "quote_volume": 3720.1278, "trades": 21, "taker_buy_base": 69202.0, "taker_buy_quote": 2721.6559 }, { "timestamp": 1776164400000, "datetime": "2026-04-14T11:00:00", "open": 0.0392, "high": 0.0392, "low": 0.039, "close": 0.039, "volume": 27965.0, "close_time": 1776167999999, "quote_volume": 1092.6607, "trades": 13, "taker_buy_base": 23728.0, "taker_buy_quote": 927.0089 }, { "timestamp": 1776168000000, "datetime": "2026-04-14T12:00:00", "open": 0.0387, "high": 0.0387, "low": 0.038, "close": 0.038, "volume": 99112.0, "close_time": 1776171599999, "quote_volume": 3781.3848, "trades": 27, "taker_buy_base": 38430.0, "taker_buy_quote": 1466.4213 }, { "timestamp": 1776171600000, "datetime": "2026-04-14T13:00:00", "open": 0.0381, "high": 0.0383, "low": 0.0379, "close": 0.0381, "volume": 175008.0, "close_time": 1776175199999, "quote_volume": 6664.6861, "trades": 43, "taker_buy_base": 59043.0, "taker_buy_quote": 2248.2052 }, { "timestamp": 1776175200000, "datetime": "2026-04-14T14:00:00", "open": 0.0382, "high": 0.039, "low": 0.038, "close": 0.0382, "volume": 335211.0, "close_time": 1776178799999, "quote_volume": 12892.6916, "trades": 58, "taker_buy_base": 251235.0, "taker_buy_quote": 9671.1531 }, { "timestamp": 1776178800000, "datetime": "2026-04-14T15:00:00", "open": 0.0382, "high": 0.0384, "low": 0.0378, "close": 0.0378, "volume": 51299.0, "close_time": 1776182399999, "quote_volume": 1949.4557, "trades": 16, "taker_buy_base": 6952.0, "taker_buy_quote": 264.4906 }, { "timestamp": 1776182400000, "datetime": "2026-04-14T16:00:00", "open": 0.0379, "high": 0.0382, "low": 0.0379, "close": 0.0379, "volume": 72784.0, "close_time": 1776185999999, "quote_volume": 2760.4636, "trades": 16, "taker_buy_base": 45826.0, "taker_buy_quote": 1738.3168 }, { "timestamp": 1776186000000, "datetime": "2026-04-14T17:00:00", "open": 0.0378, "high": 0.0379, "low": 0.0375, "close": 0.0376, "volume": 69443.0, "close_time": 1776189599999, "quote_volume": 2613.0723, "trades": 24, "taker_buy_base": 37295.0, "taker_buy_quote": 1404.3371 }, { "timestamp": 1776189600000, "datetime": "2026-04-14T18:00:00", "open": 0.0375, "high": 0.0375, "low": 0.0367, "close": 0.0369, "volume": 184287.0, "close_time": 1776193199999, "quote_volume": 6882.8237, "trades": 41, "taker_buy_base": 16298.0, "taker_buy_quote": 603.7092 }, { "timestamp": 1776193200000, "datetime": "2026-04-14T19:00:00", "open": 0.0369, "high": 0.0369, "low": 0.0368, "close": 0.0368, "volume": 8772.0, "close_time": 1776196799999, "quote_volume": 323.0289, "trades": 5, "taker_buy_base": 8772.0, "taker_buy_quote": 323.0289 }, { "timestamp": 1776196800000, "datetime": "2026-04-14T20:00:00", "open": 0.0368, "high": 0.0369, "low": 0.0368, "close": 0.0368, "volume": 65702.0, "close_time": 1776200399999, "quote_volume": 2418.0529, "trades": 10, "taker_buy_base": 10965.0, "taker_buy_quote": 403.7313 }, { "timestamp": 1776200400000, "datetime": "2026-04-14T21:00:00", "open": 0.0367, "high": 0.0368, "low": 0.0362, "close": 0.0362, "volume": 277938.0, "close_time": 1776203999999, "quote_volume": 10150.0964, "trades": 56, "taker_buy_base": 26384.0, "taker_buy_quote": 970.82 }, { "timestamp": 1776204000000, "datetime": "2026-04-14T22:00:00", "open": 0.0363, "high": 0.0363, "low": 0.0359, "close": 0.0359, "volume": 47140.0, "close_time": 1776207599999, "quote_volume": 1699.4093, "trades": 10, "taker_buy_base": 9770.0, "taker_buy_quote": 353.4702 }, { "timestamp": 1776207600000, "datetime": "2026-04-14T23:00:00", "open": 0.0359, "high": 0.0363, "low": 0.0359, "close": 0.036, "volume": 158703.0, "close_time": 1776211199999, "quote_volume": 5737.1223, "trades": 26, "taker_buy_base": 61390.0, "taker_buy_quote": 2217.5372 }, { "timestamp": 1776211200000, "datetime": "2026-04-15T00:00:00", "open": 0.0359, "high": 0.0364, "low": 0.0356, "close": 0.0363, "volume": 97208.0, "close_time": 1776214799999, "quote_volume": 3488.7247, "trades": 29, "taker_buy_base": 29779.0, "taker_buy_quote": 1078.2347 }, { "timestamp": 1776214800000, "datetime": "2026-04-15T01:00:00", "open": 0.0363, "high": 0.0367, "low": 0.0363, "close": 0.0367, "volume": 20322.0, "close_time": 1776218399999, "quote_volume": 743.0652, "trades": 19, "taker_buy_base": 13916.0, "taker_buy_quote": 508.1766 }, { "timestamp": 1776218400000, "datetime": "2026-04-15T02:00:00", "open": 0.0366, "high": 0.0366, "low": 0.0362, "close": 0.0362, "volume": 17547.0, "close_time": 1776221999999, "quote_volume": 641.4387, "trades": 7, "taker_buy_base": 6579.0, "taker_buy_quote": 240.1335 }, { "timestamp": 1776222000000, "datetime": "2026-04-15T03:00:00", "open": 0.0364, "high": 0.0367, "low": 0.0363, "close": 0.0364, "volume": 41107.0, "close_time": 1776225599999, "quote_volume": 1500.0607, "trades": 17, "taker_buy_base": 30965.0, "taker_buy_quote": 1130.156 }, { "timestamp": 1776225600000, "datetime": "2026-04-15T04:00:00", "open": 0.0364, "high": 0.0366, "low": 0.0363, "close": 0.0364, "volume": 10434.0, "close_time": 1776229199999, "quote_volume": 379.8522, "trades": 8, "taker_buy_base": 7680.0, "taker_buy_quote": 279.882 }, { "timestamp": 1776229200000, "datetime": "2026-04-15T05:00:00", "open": 0.0365, "high": 0.0365, "low": 0.0363, "close": 0.0363, "volume": 16666.0, "close_time": 1776232799999, "quote_volume": 605.475, "trades": 6, "taker_buy_base": 14473.0, "taker_buy_quote": 525.8691 }, { "timestamp": 1776232800000, "datetime": "2026-04-15T06:00:00", "open": 0.0364, "high": 0.0374, "low": 0.0364, "close": 0.0374, "volume": 248038.0, "close_time": 1776236399999, "quote_volume": 9154.2712, "trades": 68, "taker_buy_base": 203936.0, "taker_buy_quote": 7529.1611 }, { "timestamp": 1776236400000, "datetime": "2026-04-15T07:00:00", "open": 0.0374, "high": 0.0378, "low": 0.0372, "close": 0.0375, "volume": 84351.0, "close_time": 1776239999999, "quote_volume": 3162.0745, "trades": 33, "taker_buy_base": 74542.0, "taker_buy_quote": 2794.836 }, { "timestamp": 1776240000000, "datetime": "2026-04-15T08:00:00", "open": 0.0373, "high": 0.0379, "low": 0.0373, "close": 0.0376, "volume": 93849.0, "close_time": 1776243599999, "quote_volume": 3524.9857, "trades": 32, "taker_buy_base": 63123.0, "taker_buy_quote": 2369.4688 }, { "timestamp": 1776243600000, "datetime": "2026-04-15T09:00:00", "open": 0.0375, "high": 0.0385, "low": 0.0374, "close": 0.0383, "volume": 665313.0, "close_time": 1776247199999, "quote_volume": 25475.271, "trades": 134, "taker_buy_base": 353808.0, "taker_buy_quote": 13542.3405 }, { "timestamp": 1776247200000, "datetime": "2026-04-15T10:00:00", "open": 0.0384, "high": 0.0384, "low": 0.038, "close": 0.038, "volume": 158046.0, "close_time": 1776250799999, "quote_volume": 6034.2661, "trades": 85, "taker_buy_base": 85455.0, "taker_buy_quote": 3266.4752 }, { "timestamp": 1776250800000, "datetime": "2026-04-15T11:00:00", "open": 0.0379, "high": 0.0383, "low": 0.0379, "close": 0.0381, "volume": 79465.0, "close_time": 1776254399999, "quote_volume": 3028.6199, "trades": 41, "taker_buy_base": 49543.0, "taker_buy_quote": 1889.1135 }, { "timestamp": 1776254400000, "datetime": "2026-04-15T12:00:00", "open": 0.0381, "high": 0.0382, "low": 0.0379, "close": 0.038, "volume": 130775.0, "close_time": 1776257999999, "quote_volume": 4963.6293, "trades": 32, "taker_buy_base": 104830.0, "taker_buy_quote": 3976.4035 }, { "timestamp": 1776258000000, "datetime": "2026-04-15T13:00:00", "open": 0.038, "high": 0.038, "low": 0.0378, "close": 0.038, "volume": 73424.0, "close_time": 1776261599999, "quote_volume": 2781.0149, "trades": 35, "taker_buy_base": 37281.0, "taker_buy_quote": 1412.292 }, { "timestamp": 1776261600000, "datetime": "2026-04-15T14:00:00", "open": 0.0382, "high": 0.0383, "low": 0.0381, "close": 0.0382, "volume": 111565.0, "close_time": 1776265199999, "quote_volume": 4255.5566, "trades": 30, "taker_buy_base": 28265.0, "taker_buy_quote": 1080.4848 }, { "timestamp": 1776265200000, "datetime": "2026-04-15T15:00:00", "open": 0.0381, "high": 0.0382, "low": 0.038, "close": 0.0381, "volume": 264086.0, "close_time": 1776268799999, "quote_volume": 10061.0876, "trades": 32, "taker_buy_base": 217669.0, "taker_buy_quote": 8293.8032 }, { "timestamp": 1776268800000, "datetime": "2026-04-15T16:00:00", "open": 0.0381, "high": 0.0381, "low": 0.0379, "close": 0.038, "volume": 266048.0, "close_time": 1776272399999, "quote_volume": 10129.529, "trades": 33, "taker_buy_base": 4386.0, "taker_buy_quote": 166.8873 }, { "timestamp": 1776272400000, "datetime": "2026-04-15T17:00:00", "open": 0.0381, "high": 0.0386, "low": 0.0381, "close": 0.0384, "volume": 48966.0, "close_time": 1776275999999, "quote_volume": 1877.2609, "trades": 11, "taker_buy_base": 38996.0, "taker_buy_quote": 1493.4688 }, { "timestamp": 1776276000000, "datetime": "2026-04-15T18:00:00", "open": 0.0382, "high": 0.0382, "low": 0.0381, "close": 0.0382, "volume": 15017.0, "close_time": 1776279599999, "quote_volume": 573.6125, "trades": 9, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1776279600000, "datetime": "2026-04-15T19:00:00", "open": 0.0382, "high": 0.0382, "low": 0.0381, "close": 0.0381, "volume": 9209.0, "close_time": 1776283199999, "quote_volume": 351.4866, "trades": 6, "taker_buy_base": 779.0, "taker_buy_quote": 29.6799 }, { "timestamp": 1776283200000, "datetime": "2026-04-15T20:00:00", "open": 0.038, "high": 0.038, "low": 0.038, "close": 0.038, "volume": 18703.0, "close_time": 1776286799999, "quote_volume": 710.714, "trades": 6, "taker_buy_base": 14317.0, "taker_buy_quote": 544.046 }, { "timestamp": 1776286800000, "datetime": "2026-04-15T21:00:00", "open": 0.038, "high": 0.04, "low": 0.038, "close": 0.038, "volume": 98650.0, "close_time": 1776290399999, "quote_volume": 3804.4107, "trades": 30, "taker_buy_base": 87970.0, "taker_buy_quote": 3398.1718 }, { "timestamp": 1776290400000, "datetime": "2026-04-15T22:00:00", "open": 0.038, "high": 0.0381, "low": 0.038, "close": 0.0381, "volume": 153236.0, "close_time": 1776293999999, "quote_volume": 5837.853, "trades": 11, "taker_buy_base": 32829.0, "taker_buy_quote": 1250.3463 }, { "timestamp": 1776294000000, "datetime": "2026-04-15T23:00:00", "open": 0.038, "high": 0.0383, "low": 0.038, "close": 0.0383, "volume": 216453.0, "close_time": 1776297599999, "quote_volume": 8227.16, "trades": 19, "taker_buy_base": 212067.0, "taker_buy_quote": 8060.2727 }, { "timestamp": 1776297600000, "datetime": "2026-04-16T00:00:00", "open": 0.0383, "high": 0.0384, "low": 0.0381, "close": 0.0384, "volume": 21044.0, "close_time": 1776301199999, "quote_volume": 805.5326, "trades": 13, "taker_buy_base": 13487.0, "taker_buy_quote": 516.4621 }, { "timestamp": 1776301200000, "datetime": "2026-04-16T01:00:00", "open": 0.038, "high": 0.0382, "low": 0.0379, "close": 0.0382, "volume": 22038.0, "close_time": 1776304799999, "quote_volume": 839.1984, "trades": 10, "taker_buy_base": 6579.0, "taker_buy_quote": 250.6599 }, { "timestamp": 1776304800000, "datetime": "2026-04-16T02:00:00", "open": 0.0381, "high": 0.0381, "low": 0.038, "close": 0.038, "volume": 34457.0, "close_time": 1776308399999, "quote_volume": 1311.9776, "trades": 15, "taker_buy_base": 17014.0, "taker_buy_quote": 647.5755 }, { "timestamp": 1776308400000, "datetime": "2026-04-16T03:00:00", "open": 0.0379, "high": 0.038, "low": 0.0376, "close": 0.0379, "volume": 90847.0, "close_time": 1776311999999, "quote_volume": 3442.1204, "trades": 20, "taker_buy_base": 68661.0, "taker_buy_quote": 2602.4183 }, { "timestamp": 1776312000000, "datetime": "2026-04-16T04:00:00", "open": 0.038, "high": 0.0382, "low": 0.0379, "close": 0.0379, "volume": 10314.0, "close_time": 1776315599999, "quote_volume": 393.0429, "trades": 5, "taker_buy_base": 5679.0, "taker_buy_quote": 216.9378 }, { "timestamp": 1776315600000, "datetime": "2026-04-16T05:00:00", "open": 0.0382, "high": 0.0383, "low": 0.0381, "close": 0.0382, "volume": 7285.0, "close_time": 1776319199999, "quote_volume": 278.5079, "trades": 4, "taker_buy_base": 6380.0, "taker_buy_quote": 244.0274 }, { "timestamp": 1776319200000, "datetime": "2026-04-16T06:00:00", "open": 0.0382, "high": 0.0383, "low": 0.0381, "close": 0.0383, "volume": 9688.0, "close_time": 1776322799999, "quote_volume": 370.3506, "trades": 7, "taker_buy_base": 7492.0, "taker_buy_quote": 286.683 }, { "timestamp": 1776322800000, "datetime": "2026-04-16T07:00:00", "open": 0.0384, "high": 0.0385, "low": 0.038, "close": 0.038, "volume": 12362.0, "close_time": 1776326399999, "quote_volume": 471.3068, "trades": 7, "taker_buy_base": 4856.0, "taker_buy_quote": 185.8595 }, { "timestamp": 1776326400000, "datetime": "2026-04-16T08:00:00", "open": 0.038, "high": 0.0381, "low": 0.038, "close": 0.0381, "volume": 16508.0, "close_time": 1776329999999, "quote_volume": 627.9619, "trades": 8, "taker_buy_base": 8772.0, "taker_buy_quote": 333.7746 }, { "timestamp": 1776330000000, "datetime": "2026-04-16T09:00:00", "open": 0.038, "high": 0.0381, "low": 0.038, "close": 0.0381, "volume": 5280.0, "close_time": 1776333599999, "quote_volume": 200.9487, "trades": 3, "taker_buy_base": 5280.0, "taker_buy_quote": 200.9487 }, { "timestamp": 1776333600000, "datetime": "2026-04-16T10:00:00", "open": 0.038, "high": 0.038, "low": 0.0379, "close": 0.0379, "volume": 2363.0, "close_time": 1776337199999, "quote_volume": 89.777, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1776337200000, "datetime": "2026-04-16T11:00:00", "open": 0.038, "high": 0.038, "low": 0.0379, "close": 0.0379, "volume": 7107.0, "close_time": 1776340799999, "quote_volume": 269.5746, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1776340800000, "datetime": "2026-04-16T12:00:00", "open": 0.0382, "high": 0.0382, "low": 0.0381, "close": 0.0381, "volume": 3446.0, "close_time": 1776344399999, "quote_volume": 131.5119, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1776344400000, "datetime": "2026-04-16T13:00:00", "open": 0.0379, "high": 0.0381, "low": 0.0379, "close": 0.0379, "volume": 20654.0, "close_time": 1776347999999, "quote_volume": 784.3717, "trades": 13, "taker_buy_base": 10934.0, "taker_buy_quote": 415.0565 }, { "timestamp": 1776348000000, "datetime": "2026-04-16T14:00:00", "open": 0.0378, "high": 0.0383, "low": 0.0378, "close": 0.0381, "volume": 159596.0, "close_time": 1776351599999, "quote_volume": 6048.1275, "trades": 23, "taker_buy_base": 59888.0, "taker_buy_quote": 2275.8756 }, { "timestamp": 1776351600000, "datetime": "2026-04-16T15:00:00", "open": 0.0382, "high": 0.0383, "low": 0.0381, "close": 0.0381, "volume": 43528.0, "close_time": 1776355199999, "quote_volume": 1659.8627, "trades": 21, "taker_buy_base": 3380.0, "taker_buy_quote": 129.1274 }, { "timestamp": 1776355200000, "datetime": "2026-04-16T16:00:00", "open": 0.0383, "high": 0.0384, "low": 0.0381, "close": 0.0384, "volume": 151765.0, "close_time": 1776358799999, "quote_volume": 5803.5637, "trades": 31, "taker_buy_base": 62962.0, "taker_buy_quote": 2405.5025 }, { "timestamp": 1776358800000, "datetime": "2026-04-16T17:00:00", "open": 0.0385, "high": 0.0386, "low": 0.0382, "close": 0.0386, "volume": 95204.0, "close_time": 1776362399999, "quote_volume": 3650.3527, "trades": 33, "taker_buy_base": 30937.0, "taker_buy_quote": 1190.0825 }, { "timestamp": 1776362400000, "datetime": "2026-04-16T18:00:00", "open": 0.0386, "high": 0.0391, "low": 0.0386, "close": 0.0389, "volume": 411234.0, "close_time": 1776365999999, "quote_volume": 16003.7233, "trades": 64, "taker_buy_base": 136168.0, "taker_buy_quote": 5296.1584 }, { "timestamp": 1776366000000, "datetime": "2026-04-16T19:00:00", "open": 0.0389, "high": 0.0392, "low": 0.0385, "close": 0.0392, "volume": 133249.0, "close_time": 1776369599999, "quote_volume": 5162.5582, "trades": 47, "taker_buy_base": 32494.0, "taker_buy_quote": 1264.2325 }, { "timestamp": 1776369600000, "datetime": "2026-04-16T20:00:00", "open": 0.0391, "high": 0.0392, "low": 0.0387, "close": 0.0389, "volume": 189470.0, "close_time": 1776373199999, "quote_volume": 7408.6937, "trades": 23, "taker_buy_base": 62933.0, "taker_buy_quote": 2463.0419 }, { "timestamp": 1776373200000, "datetime": "2026-04-16T21:00:00", "open": 0.0389, "high": 0.0389, "low": 0.0384, "close": 0.0386, "volume": 79963.0, "close_time": 1776376799999, "quote_volume": 3088.9587, "trades": 19, "taker_buy_base": 18074.0, "taker_buy_quote": 701.001 }, { "timestamp": 1776376800000, "datetime": "2026-04-16T22:00:00", "open": 0.0387, "high": 0.0388, "low": 0.0385, "close": 0.0385, "volume": 49006.0, "close_time": 1776380399999, "quote_volume": 1896.0333, "trades": 8, "taker_buy_base": 7744.0, "taker_buy_quote": 299.9796 }, { "timestamp": 1776380400000, "datetime": "2026-04-16T23:00:00", "open": 0.0386, "high": 0.0386, "low": 0.0386, "close": 0.0386, "volume": 2022.0, "close_time": 1776383999999, "quote_volume": 78.0492, "trades": 2, "taker_buy_base": 2022.0, "taker_buy_quote": 78.0492 }, { "timestamp": 1776384000000, "datetime": "2026-04-17T00:00:00", "open": 0.0383, "high": 0.0385, "low": 0.038, "close": 0.0382, "volume": 88247.0, "close_time": 1776387599999, "quote_volume": 3376.1128, "trades": 17, "taker_buy_base": 25181.0, "taker_buy_quote": 968.3304 }, { "timestamp": 1776387600000, "datetime": "2026-04-17T01:00:00", "open": 0.0382, "high": 0.0382, "low": 0.0378, "close": 0.038, "volume": 40302.0, "close_time": 1776391199999, "quote_volume": 1532.8062, "trades": 16, "taker_buy_base": 16499.0, "taker_buy_quote": 626.4189 }, { "timestamp": 1776391200000, "datetime": "2026-04-17T02:00:00", "open": 0.0378, "high": 0.0379, "low": 0.0378, "close": 0.0379, "volume": 54610.0, "close_time": 1776394799999, "quote_volume": 2065.2408, "trades": 9, "taker_buy_base": 47001.0, "taker_buy_quote": 1777.0922 }, { "timestamp": 1776394800000, "datetime": "2026-04-17T03:00:00", "open": 0.038, "high": 0.038, "low": 0.0378, "close": 0.0378, "volume": 16380.0, "close_time": 1776398399999, "quote_volume": 621.0213, "trades": 8, "taker_buy_base": 2193.0, "taker_buy_quote": 82.8954 }, { "timestamp": 1776398400000, "datetime": "2026-04-17T04:00:00", "open": 0.0378, "high": 0.0378, "low": 0.0375, "close": 0.0375, "volume": 76622.0, "close_time": 1776401999999, "quote_volume": 2880.4283, "trades": 22, "taker_buy_base": 12965.0, "taker_buy_quote": 490.077 }, { "timestamp": 1776402000000, "datetime": "2026-04-17T05:00:00", "open": 0.0374, "high": 0.0377, "low": 0.0369, "close": 0.0377, "volume": 149044.0, "close_time": 1776405599999, "quote_volume": 5580.131, "trades": 41, "taker_buy_base": 95401.0, "taker_buy_quote": 3579.5566 }, { "timestamp": 1776405600000, "datetime": "2026-04-17T06:00:00", "open": 0.0378, "high": 0.0382, "low": 0.0375, "close": 0.0382, "volume": 95403.0, "close_time": 1776409199999, "quote_volume": 3622.1197, "trades": 27, "taker_buy_base": 73344.0, "taker_buy_quote": 2789.4118 }, { "timestamp": 1776409200000, "datetime": "2026-04-17T07:00:00", "open": 0.0382, "high": 0.0398, "low": 0.0381, "close": 0.0393, "volume": 1056730.0, "close_time": 1776412799999, "quote_volume": 41328.9778, "trades": 157, "taker_buy_base": 544467.0, "taker_buy_quote": 21241.9294 }, { "timestamp": 1776412800000, "datetime": "2026-04-17T08:00:00", "open": 0.0398, "high": 0.0398, "low": 0.0389, "close": 0.0394, "volume": 539970.0, "close_time": 1776416399999, "quote_volume": 21278.6252, "trades": 69, "taker_buy_base": 191460.0, "taker_buy_quote": 7532.6137 }, { "timestamp": 1776416400000, "datetime": "2026-04-17T09:00:00", "open": 0.0393, "high": 0.0397, "low": 0.0392, "close": 0.0396, "volume": 118499.0, "close_time": 1776419999999, "quote_volume": 4680.7297, "trades": 38, "taker_buy_base": 54500.0, "taker_buy_quote": 2152.2202 }, { "timestamp": 1776420000000, "datetime": "2026-04-17T10:00:00", "open": 0.0394, "high": 0.0396, "low": 0.0387, "close": 0.0388, "volume": 280800.0, "close_time": 1776423599999, "quote_volume": 11004.1616, "trades": 54, "taker_buy_base": 76748.0, "taker_buy_quote": 2999.0762 }, { "timestamp": 1776423600000, "datetime": "2026-04-17T11:00:00", "open": 0.0391, "high": 0.0391, "low": 0.0389, "close": 0.0391, "volume": 126324.0, "close_time": 1776427199999, "quote_volume": 4925.6714, "trades": 22, "taker_buy_base": 57234.0, "taker_buy_quote": 2232.1133 }, { "timestamp": 1776427200000, "datetime": "2026-04-17T12:00:00", "open": 0.039, "high": 0.039, "low": 0.0385, "close": 0.0388, "volume": 34387.0, "close_time": 1776430799999, "quote_volume": 1333.862, "trades": 15, "taker_buy_base": 13406.0, "taker_buy_quote": 519.9335 }, { "timestamp": 1776430800000, "datetime": "2026-04-17T13:00:00", "open": 0.0386, "high": 0.0392, "low": 0.0386, "close": 0.0392, "volume": 90595.0, "close_time": 1776434399999, "quote_volume": 3527.2132, "trades": 24, "taker_buy_base": 45950.0, "taker_buy_quote": 1788.9405 }, { "timestamp": 1776434400000, "datetime": "2026-04-17T14:00:00", "open": 0.0394, "high": 0.0394, "low": 0.039, "close": 0.0391, "volume": 89773.0, "close_time": 1776437999999, "quote_volume": 3514.604, "trades": 27, "taker_buy_base": 84534.0, "taker_buy_quote": 3309.5533 }, { "timestamp": 1776438000000, "datetime": "2026-04-17T15:00:00", "open": 0.039, "high": 0.0392, "low": 0.0389, "close": 0.0391, "volume": 186122.0, "close_time": 1776441599999, "quote_volume": 7278.2757, "trades": 26, "taker_buy_base": 154837.0, "taker_buy_quote": 6057.7944 }, { "timestamp": 1776441600000, "datetime": "2026-04-17T16:00:00", "open": 0.0391, "high": 0.0395, "low": 0.0391, "close": 0.0394, "volume": 94648.0, "close_time": 1776445199999, "quote_volume": 3722.1566, "trades": 13, "taker_buy_base": 49417.0, "taker_buy_quote": 1951.2073 }, { "timestamp": 1776445200000, "datetime": "2026-04-17T17:00:00", "open": 0.0396, "high": 0.0396, "low": 0.0391, "close": 0.0391, "volume": 309323.0, "close_time": 1776448799999, "quote_volume": 12217.2877, "trades": 27, "taker_buy_base": 232568.0, "taker_buy_quote": 9207.0271 }, { "timestamp": 1776448800000, "datetime": "2026-04-17T18:00:00", "open": 0.039, "high": 0.039, "low": 0.0388, "close": 0.039, "volume": 52361.0, "close_time": 1776452399999, "quote_volume": 2039.1075, "trades": 14, "taker_buy_base": 6579.0, "taker_buy_quote": 255.9231 }, { "timestamp": 1776452400000, "datetime": "2026-04-17T19:00:00", "open": 0.039, "high": 0.0391, "low": 0.0389, "close": 0.039, "volume": 104309.0, "close_time": 1776455999999, "quote_volume": 4068.1738, "trades": 21, "taker_buy_base": 16507.0, "taker_buy_quote": 643.0916 }, { "timestamp": 1776456000000, "datetime": "2026-04-17T20:00:00", "open": 0.0389, "high": 0.0392, "low": 0.0389, "close": 0.0389, "volume": 53088.0, "close_time": 1776459599999, "quote_volume": 2073.8208, "trades": 9, "taker_buy_base": 48702.0, "taker_buy_quote": 1903.2054 }, { "timestamp": 1776459600000, "datetime": "2026-04-17T21:00:00", "open": 0.0388, "high": 0.039, "low": 0.0388, "close": 0.0389, "volume": 46321.0, "close_time": 1776463199999, "quote_volume": 1802.1062, "trades": 6, "taker_buy_base": 2193.0, "taker_buy_quote": 85.0884 }, { "timestamp": 1776463200000, "datetime": "2026-04-17T22:00:00", "open": 0.0389, "high": 0.0389, "low": 0.0387, "close": 0.0388, "volume": 11507.0, "close_time": 1776466799999, "quote_volume": 446.6367, "trades": 6, "taker_buy_base": 10965.0, "taker_buy_quote": 425.6613 }, { "timestamp": 1776466800000, "datetime": "2026-04-17T23:00:00", "open": 0.0387, "high": 0.0387, "low": 0.0383, "close": 0.0384, "volume": 23490.0, "close_time": 1776470399999, "quote_volume": 902.1889, "trades": 10, "taker_buy_base": 2193.0, "taker_buy_quote": 84.8691 }, { "timestamp": 1776470400000, "datetime": "2026-04-18T00:00:00", "open": 0.0382, "high": 0.0382, "low": 0.0377, "close": 0.0381, "volume": 181888.0, "close_time": 1776473999999, "quote_volume": 6903.5877, "trades": 23, "taker_buy_base": 45006.0, "taker_buy_quote": 1706.7144 }, { "timestamp": 1776474000000, "datetime": "2026-04-18T01:00:00", "open": 0.038, "high": 0.038, "low": 0.0379, "close": 0.0379, "volume": 60486.0, "close_time": 1776477599999, "quote_volume": 2292.6387, "trades": 20, "taker_buy_base": 60486.0, "taker_buy_quote": 2292.6387 }, { "timestamp": 1776477600000, "datetime": "2026-04-18T02:00:00", "open": 0.0377, "high": 0.0384, "low": 0.0376, "close": 0.0384, "volume": 90405.0, "close_time": 1776481199999, "quote_volume": 3428.5862, "trades": 15, "taker_buy_base": 81633.0, "taker_buy_quote": 3094.5923 }, { "timestamp": 1776481200000, "datetime": "2026-04-18T03:00:00", "open": 0.0384, "high": 0.0388, "low": 0.0384, "close": 0.0384, "volume": 109980.0, "close_time": 1776484799999, "quote_volume": 4245.3052, "trades": 30, "taker_buy_base": 41688.0, "taker_buy_quote": 1608.0732 }, { "timestamp": 1776484800000, "datetime": "2026-04-18T04:00:00", "open": 0.0384, "high": 0.0384, "low": 0.0381, "close": 0.0381, "volume": 10856.0, "close_time": 1776488399999, "quote_volume": 415.5088, "trades": 8, "taker_buy_base": 6021.0, "taker_buy_quote": 230.4181 }, { "timestamp": 1776488400000, "datetime": "2026-04-18T05:00:00", "open": 0.038, "high": 0.039, "low": 0.0379, "close": 0.0389, "volume": 206185.0, "close_time": 1776491999999, "quote_volume": 8000.3442, "trades": 39, "taker_buy_base": 69112.0, "taker_buy_quote": 2666.5567 }, { "timestamp": 1776492000000, "datetime": "2026-04-18T06:00:00", "open": 0.039, "high": 0.0392, "low": 0.0386, "close": 0.0392, "volume": 171512.0, "close_time": 1776495599999, "quote_volume": 6699.9914, "trades": 31, "taker_buy_base": 125719.0, "taker_buy_quote": 4907.4088 }, { "timestamp": 1776495600000, "datetime": "2026-04-18T07:00:00", "open": 0.0392, "high": 0.0393, "low": 0.0387, "close": 0.0393, "volume": 111531.0, "close_time": 1776499199999, "quote_volume": 4353.9403, "trades": 25, "taker_buy_base": 79308.0, "taker_buy_quote": 3100.0017 }, { "timestamp": 1776499200000, "datetime": "2026-04-18T08:00:00", "open": 0.039, "high": 0.039, "low": 0.0382, "close": 0.0382, "volume": 83905.0, "close_time": 1776502799999, "quote_volume": 3234.9607, "trades": 11, "taker_buy_base": 9837.0, "taker_buy_quote": 377.6359 }, { "timestamp": 1776502800000, "datetime": "2026-04-18T09:00:00", "open": 0.0383, "high": 0.0383, "low": 0.0378, "close": 0.0381, "volume": 153524.0, "close_time": 1776506399999, "quote_volume": 5838.1918, "trades": 36, "taker_buy_base": 71655.0, "taker_buy_quote": 2726.2004 }, { "timestamp": 1776506400000, "datetime": "2026-04-18T10:00:00", "open": 0.0378, "high": 0.0378, "low": 0.0372, "close": 0.0372, "volume": 450007.0, "close_time": 1776509999999, "quote_volume": 16880.9612, "trades": 50, "taker_buy_base": 175982.0, "taker_buy_quote": 6599.3952 }, { "timestamp": 1776510000000, "datetime": "2026-04-18T11:00:00", "open": 0.0371, "high": 0.0371, "low": 0.0363, "close": 0.0363, "volume": 355213.0, "close_time": 1776513599999, "quote_volume": 13047.9729, "trades": 73, "taker_buy_base": 105195.0, "taker_buy_quote": 3856.1396 }, { "timestamp": 1776513600000, "datetime": "2026-04-18T12:00:00", "open": 0.0364, "high": 0.0364, "low": 0.0357, "close": 0.036, "volume": 213736.0, "close_time": 1776517199999, "quote_volume": 7694.6487, "trades": 42, "taker_buy_base": 40138.0, "taker_buy_quote": 1443.2084 }, { "timestamp": 1776517200000, "datetime": "2026-04-18T13:00:00", "open": 0.036, "high": 0.036, "low": 0.0355, "close": 0.0358, "volume": 235503.0, "close_time": 1776520799999, "quote_volume": 8413.3683, "trades": 34, "taker_buy_base": 58282.0, "taker_buy_quote": 2086.5474 }, { "timestamp": 1776520800000, "datetime": "2026-04-18T14:00:00", "open": 0.0358, "high": 0.0358, "low": 0.0352, "close": 0.0355, "volume": 218546.0, "close_time": 1776524399999, "quote_volume": 7762.1752, "trades": 36, "taker_buy_base": 57259.0, "taker_buy_quote": 2036.4277 }, { "timestamp": 1776524400000, "datetime": "2026-04-18T15:00:00", "open": 0.0354, "high": 0.0357, "low": 0.0354, "close": 0.0354, "volume": 396815.0, "close_time": 1776527999999, "quote_volume": 14091.0382, "trades": 75, "taker_buy_base": 203443.0, "taker_buy_quote": 7215.0994 }, { "timestamp": 1776528000000, "datetime": "2026-04-18T16:00:00", "open": 0.0353, "high": 0.0354, "low": 0.0347, "close": 0.0347, "volume": 178515.0, "close_time": 1776531599999, "quote_volume": 6262.539, "trades": 64, "taker_buy_base": 82290.0, "taker_buy_quote": 2876.3925 }, { "timestamp": 1776531600000, "datetime": "2026-04-18T17:00:00", "open": 0.0347, "high": 0.0347, "low": 0.0341, "close": 0.0342, "volume": 294523.0, "close_time": 1776535199999, "quote_volume": 10088.4106, "trades": 57, "taker_buy_base": 108831.0, "taker_buy_quote": 3736.0415 }, { "timestamp": 1776535200000, "datetime": "2026-04-18T18:00:00", "open": 0.0341, "high": 0.0341, "low": 0.0329, "close": 0.0331, "volume": 253424.0, "close_time": 1776538799999, "quote_volume": 8477.1815, "trades": 58, "taker_buy_base": 57089.0, "taker_buy_quote": 1907.0466 }, { "timestamp": 1776538800000, "datetime": "2026-04-18T19:00:00", "open": 0.0334, "high": 0.0335, "low": 0.0331, "close": 0.0334, "volume": 105033.0, "close_time": 1776542399999, "quote_volume": 3504.9252, "trades": 31, "taker_buy_base": 39234.0, "taker_buy_quote": 1309.8192 }, { "timestamp": 1776542400000, "datetime": "2026-04-18T20:00:00", "open": 0.0334, "high": 0.0336, "low": 0.0334, "close": 0.0335, "volume": 33965.0, "close_time": 1776545999999, "quote_volume": 1135.7508, "trades": 18, "taker_buy_base": 14123.0, "taker_buy_quote": 472.4626 }, { "timestamp": 1776546000000, "datetime": "2026-04-18T21:00:00", "open": 0.0336, "high": 0.0338, "low": 0.0334, "close": 0.0335, "volume": 53461.0, "close_time": 1776549599999, "quote_volume": 1794.2955, "trades": 20, "taker_buy_base": 24343.0, "taker_buy_quote": 818.2887 }, { "timestamp": 1776549600000, "datetime": "2026-04-18T22:00:00", "open": 0.0334, "high": 0.0334, "low": 0.0332, "close": 0.0333, "volume": 43888.0, "close_time": 1776553199999, "quote_volume": 1461.272, "trades": 11, "taker_buy_base": 26518.0, "taker_buy_quote": 882.7831 }, { "timestamp": 1776553200000, "datetime": "2026-04-18T23:00:00", "open": 0.0332, "high": 0.0332, "low": 0.0329, "close": 0.0332, "volume": 116904.0, "close_time": 1776556799999, "quote_volume": 3856.4802, "trades": 21, "taker_buy_base": 41616.0, "taker_buy_quote": 1379.4614 }, { "timestamp": 1776556800000, "datetime": "2026-04-19T00:00:00", "open": 0.0331, "high": 0.0339, "low": 0.0331, "close": 0.0339, "volume": 201475.0, "close_time": 1776560399999, "quote_volume": 6710.8144, "trades": 84, "taker_buy_base": 152743.0, "taker_buy_quote": 5087.4277 }, { "timestamp": 1776560400000, "datetime": "2026-04-19T01:00:00", "open": 0.034, "high": 0.0341, "low": 0.0333, "close": 0.0333, "volume": 58514.0, "close_time": 1776563999999, "quote_volume": 1967.4386, "trades": 21, "taker_buy_base": 18668.0, "taker_buy_quote": 633.6984 }, { "timestamp": 1776564000000, "datetime": "2026-04-19T02:00:00", "open": 0.0333, "high": 0.0334, "low": 0.0325, "close": 0.0327, "volume": 42878.0, "close_time": 1776567599999, "quote_volume": 1407.2258, "trades": 15, "taker_buy_base": 28972.0, "taker_buy_quote": 948.7951 }, { "timestamp": 1776567600000, "datetime": "2026-04-19T03:00:00", "open": 0.0324, "high": 0.0325, "low": 0.032, "close": 0.032, "volume": 175185.0, "close_time": 1776571199999, "quote_volume": 5668.3208, "trades": 66, "taker_buy_base": 66992.0, "taker_buy_quote": 2173.2812 }, { "timestamp": 1776571200000, "datetime": "2026-04-19T04:00:00", "open": 0.032, "high": 0.0322, "low": 0.0315, "close": 0.0322, "volume": 121676.0, "close_time": 1776574799999, "quote_volume": 3859.7472, "trades": 36, "taker_buy_base": 28707.0, "taker_buy_quote": 913.3767 }, { "timestamp": 1776574800000, "datetime": "2026-04-19T05:00:00", "open": 0.032, "high": 0.0322, "low": 0.032, "close": 0.0321, "volume": 18736.0, "close_time": 1776578399999, "quote_volume": 601.4782, "trades": 12, "taker_buy_base": 10347.0, "taker_buy_quote": 332.3006 }, { "timestamp": 1776578400000, "datetime": "2026-04-19T06:00:00", "open": 0.0318, "high": 0.0322, "low": 0.0317, "close": 0.0322, "volume": 27251.0, "close_time": 1776581999999, "quote_volume": 871.3147, "trades": 10, "taker_buy_base": 13999.0, "taker_buy_quote": 446.568 }, { "timestamp": 1776582000000, "datetime": "2026-04-19T07:00:00", "open": 0.0324, "high": 0.0324, "low": 0.0313, "close": 0.0313, "volume": 337792.0, "close_time": 1776585599999, "quote_volume": 10714.9622, "trades": 150, "taker_buy_base": 76995.0, "taker_buy_quote": 2431.6995 }, { "timestamp": 1776585600000, "datetime": "2026-04-19T08:00:00", "open": 0.0313, "high": 0.0316, "low": 0.0312, "close": 0.0314, "volume": 324235.0, "close_time": 1776589199999, "quote_volume": 10190.825, "trades": 56, "taker_buy_base": 25274.0, "taker_buy_quote": 794.5942 }, { "timestamp": 1776589200000, "datetime": "2026-04-19T09:00:00", "open": 0.0315, "high": 0.0315, "low": 0.0308, "close": 0.0309, "volume": 180733.0, "close_time": 1776592799999, "quote_volume": 5606.3215, "trades": 42, "taker_buy_base": 67687.0, "taker_buy_quote": 2103.7126 }, { "timestamp": 1776592800000, "datetime": "2026-04-19T10:00:00", "open": 0.0311, "high": 0.0312, "low": 0.0308, "close": 0.0311, "volume": 287251.0, "close_time": 1776596399999, "quote_volume": 8905.1689, "trades": 31, "taker_buy_base": 80902.0, "taker_buy_quote": 2508.3951 }, { "timestamp": 1776596400000, "datetime": "2026-04-19T11:00:00", "open": 0.0313, "high": 0.0317, "low": 0.0313, "close": 0.0317, "volume": 97835.0, "close_time": 1776599999999, "quote_volume": 3081.274, "trades": 22, "taker_buy_base": 87082.0, "taker_buy_quote": 2742.8571 }, { "timestamp": 1776600000000, "datetime": "2026-04-19T12:00:00", "open": 0.0317, "high": 0.0323, "low": 0.0316, "close": 0.0321, "volume": 199020.0, "close_time": 1776603599999, "quote_volume": 6365.9036, "trades": 52, "taker_buy_base": 94905.0, "taker_buy_quote": 3046.6929 }, { "timestamp": 1776603600000, "datetime": "2026-04-19T13:00:00", "open": 0.0322, "high": 0.0325, "low": 0.0322, "close": 0.0324, "volume": 130114.0, "close_time": 1776607199999, "quote_volume": 4211.014, "trades": 18, "taker_buy_base": 94500.0, "taker_buy_quote": 3057.3534 }, { "timestamp": 1776607200000, "datetime": "2026-04-19T14:00:00", "open": 0.032, "high": 0.032, "low": 0.0319, "close": 0.032, "volume": 67766.0, "close_time": 1776610799999, "quote_volume": 2167.5672, "trades": 19, "taker_buy_base": 24206.0, "taker_buy_quote": 773.8834 }, { "timestamp": 1776610800000, "datetime": "2026-04-19T15:00:00", "open": 0.032, "high": 0.032, "low": 0.0314, "close": 0.0315, "volume": 62688.0, "close_time": 1776614399999, "quote_volume": 1982.1373, "trades": 96, "taker_buy_base": 36899.0, "taker_buy_quote": 1166.6449 }, { "timestamp": 1776614400000, "datetime": "2026-04-19T16:00:00", "open": 0.0316, "high": 0.0316, "low": 0.0314, "close": 0.0314, "volume": 50860.0, "close_time": 1776617999999, "quote_volume": 1597.0384, "trades": 15, "taker_buy_base": 7258.0, "taker_buy_quote": 227.9356 }, { "timestamp": 1776618000000, "datetime": "2026-04-19T17:00:00", "open": 0.0314, "high": 0.0314, "low": 0.0304, "close": 0.0304, "volume": 290155.0, "close_time": 1776621599999, "quote_volume": 8913.8906, "trades": 57, "taker_buy_base": 144095.0, "taker_buy_quote": 4422.6146 }, { "timestamp": 1776621600000, "datetime": "2026-04-19T18:00:00", "open": 0.0304, "high": 0.0309, "low": 0.0303, "close": 0.0308, "volume": 378862.0, "close_time": 1776625199999, "quote_volume": 11616.5482, "trades": 53, "taker_buy_base": 289107.0, "taker_buy_quote": 8856.9285 }, { "timestamp": 1776625200000, "datetime": "2026-04-19T19:00:00", "open": 0.0309, "high": 0.0311, "low": 0.0308, "close": 0.0309, "volume": 192503.0, "close_time": 1776628799999, "quote_volume": 5959.3723, "trades": 23, "taker_buy_base": 115264.0, "taker_buy_quote": 3561.7487 }, { "timestamp": 1776628800000, "datetime": "2026-04-19T20:00:00", "open": 0.0309, "high": 0.031, "low": 0.0303, "close": 0.0303, "volume": 157721.0, "close_time": 1776632399999, "quote_volume": 4816.9481, "trades": 29, "taker_buy_base": 63567.0, "taker_buy_quote": 1952.0079 }, { "timestamp": 1776632400000, "datetime": "2026-04-19T21:00:00", "open": 0.0303, "high": 0.0305, "low": 0.0302, "close": 0.0302, "volume": 265288.0, "close_time": 1776635999999, "quote_volume": 8051.5441, "trades": 35, "taker_buy_base": 35839.0, "taker_buy_quote": 1090.8337 }, { "timestamp": 1776636000000, "datetime": "2026-04-19T22:00:00", "open": 0.0302, "high": 0.0302, "low": 0.0298, "close": 0.0299, "volume": 399218.0, "close_time": 1776639599999, "quote_volume": 11976.3893, "trades": 65, "taker_buy_base": 140748.0, "taker_buy_quote": 4218.7485 }, { "timestamp": 1776639600000, "datetime": "2026-04-19T23:00:00", "open": 0.0299, "high": 0.0301, "low": 0.0299, "close": 0.0299, "volume": 80897.0, "close_time": 1776643199999, "quote_volume": 2425.7455, "trades": 18, "taker_buy_base": 67397.0, "taker_buy_quote": 2020.4755 }, { "timestamp": 1776643200000, "datetime": "2026-04-20T00:00:00", "open": 0.03, "high": 0.0305, "low": 0.0299, "close": 0.0305, "volume": 84792.0, "close_time": 1776646799999, "quote_volume": 2556.4899, "trades": 27, "taker_buy_base": 74947.0, "taker_buy_quote": 2258.8844 }, { "timestamp": 1776646800000, "datetime": "2026-04-20T01:00:00", "open": 0.0307, "high": 0.031, "low": 0.0306, "close": 0.0309, "volume": 90413.0, "close_time": 1776650399999, "quote_volume": 2789.8452, "trades": 25, "taker_buy_base": 30698.0, "taker_buy_quote": 947.4882 }, { "timestamp": 1776650400000, "datetime": "2026-04-20T02:00:00", "open": 0.031, "high": 0.031, "low": 0.0304, "close": 0.0304, "volume": 46569.0, "close_time": 1776653999999, "quote_volume": 1427.2167, "trades": 12, "taker_buy_base": 37323.0, "taker_buy_quote": 1144.2891 }, { "timestamp": 1776654000000, "datetime": "2026-04-20T03:00:00", "open": 0.0304, "high": 0.0304, "low": 0.0302, "close": 0.0304, "volume": 58214.0, "close_time": 1776657599999, "quote_volume": 1763.158, "trades": 17, "taker_buy_base": 21855.0, "taker_buy_quote": 661.583 }, { "timestamp": 1776657600000, "datetime": "2026-04-20T04:00:00", "open": 0.0304, "high": 0.0304, "low": 0.0303, "close": 0.0303, "volume": 33930.0, "close_time": 1776661199999, "quote_volume": 1029.6986, "trades": 19, "taker_buy_base": 17730.0, "taker_buy_quote": 538.0286 }, { "timestamp": 1776661200000, "datetime": "2026-04-20T05:00:00", "open": 0.0303, "high": 0.0303, "low": 0.0295, "close": 0.0296, "volume": 89081.0, "close_time": 1776664799999, "quote_volume": 2657.7292, "trades": 32, "taker_buy_base": 68433.0, "taker_buy_quote": 2042.339 }, { "timestamp": 1776664800000, "datetime": "2026-04-20T06:00:00", "open": 0.0295, "high": 0.0296, "low": 0.0292, "close": 0.0294, "volume": 195435.0, "close_time": 1776668399999, "quote_volume": 5744.0137, "trades": 62, "taker_buy_base": 62120.0, "taker_buy_quote": 1827.318 }, { "timestamp": 1776668400000, "datetime": "2026-04-20T07:00:00", "open": 0.0294, "high": 0.0298, "low": 0.0293, "close": 0.0297, "volume": 209449.0, "close_time": 1776671999999, "quote_volume": 6184.03, "trades": 39, "taker_buy_base": 152936.0, "taker_buy_quote": 4509.6102 }, { "timestamp": 1776672000000, "datetime": "2026-04-20T08:00:00", "open": 0.0298, "high": 0.0299, "low": 0.0296, "close": 0.0296, "volume": 41628.0, "close_time": 1776675599999, "quote_volume": 1241.9022, "trades": 15, "taker_buy_base": 25020.0, "taker_buy_quote": 747.5346 }, { "timestamp": 1776675600000, "datetime": "2026-04-20T09:00:00", "open": 0.0296, "high": 0.0301, "low": 0.0296, "close": 0.0301, "volume": 57204.0, "close_time": 1776679199999, "quote_volume": 1711.6052, "trades": 10, "taker_buy_base": 5912.0, "taker_buy_quote": 177.4252 }, { "timestamp": 1776679200000, "datetime": "2026-04-20T10:00:00", "open": 0.0301, "high": 0.0304, "low": 0.03, "close": 0.0302, "volume": 28678.0, "close_time": 1776682799999, "quote_volume": 867.8275, "trades": 12, "taker_buy_base": 7948.0, "taker_buy_quote": 240.139 }, { "timestamp": 1776682800000, "datetime": "2026-04-20T11:00:00", "open": 0.0301, "high": 0.0302, "low": 0.0298, "close": 0.0302, "volume": 37466.0, "close_time": 1776686399999, "quote_volume": 1122.2432, "trades": 9, "taker_buy_base": 25400.0, "taker_buy_quote": 759.9932 }, { "timestamp": 1776686400000, "datetime": "2026-04-20T12:00:00", "open": 0.0303, "high": 0.0305, "low": 0.0301, "close": 0.0303, "volume": 89182.0, "close_time": 1776689999999, "quote_volume": 2701.7276, "trades": 22, "taker_buy_base": 15217.0, "taker_buy_quote": 461.3221 }, { "timestamp": 1776690000000, "datetime": "2026-04-20T13:00:00", "open": 0.0304, "high": 0.0307, "low": 0.0303, "close": 0.0306, "volume": 76362.0, "close_time": 1776693599999, "quote_volume": 2329.6248, "trades": 33, "taker_buy_base": 52236.0, "taker_buy_quote": 1596.3068 }, { "timestamp": 1776693600000, "datetime": "2026-04-20T14:00:00", "open": 0.0304, "high": 0.0304, "low": 0.0297, "close": 0.03, "volume": 127229.0, "close_time": 1776697199999, "quote_volume": 3813.3253, "trades": 46, "taker_buy_base": 61003.0, "taker_buy_quote": 1830.3134 }, { "timestamp": 1776697200000, "datetime": "2026-04-20T15:00:00", "open": 0.0299, "high": 0.0301, "low": 0.0297, "close": 0.0299, "volume": 74622.0, "close_time": 1776700799999, "quote_volume": 2232.7514, "trades": 23, "taker_buy_base": 9455.0, "taker_buy_quote": 281.7599 }, { "timestamp": 1776700800000, "datetime": "2026-04-20T16:00:00", "open": 0.03, "high": 0.03, "low": 0.0298, "close": 0.0299, "volume": 37691.0, "close_time": 1776704399999, "quote_volume": 1126.4881, "trades": 14, "taker_buy_base": 21606.0, "taker_buy_quote": 645.8166 }, { "timestamp": 1776704400000, "datetime": "2026-04-20T17:00:00", "open": 0.03, "high": 0.0304, "low": 0.03, "close": 0.0304, "volume": 60689.0, "close_time": 1776707999999, "quote_volume": 1827.2365, "trades": 20, "taker_buy_base": 49216.0, "taker_buy_quote": 1480.4819 }, { "timestamp": 1776708000000, "datetime": "2026-04-20T18:00:00", "open": 0.0305, "high": 0.0316, "low": 0.0304, "close": 0.0315, "volume": 306963.0, "close_time": 1776711599999, "quote_volume": 9541.2794, "trades": 68, "taker_buy_base": 153909.0, "taker_buy_quote": 4790.1806 }, { "timestamp": 1776711600000, "datetime": "2026-04-20T19:00:00", "open": 0.0317, "high": 0.0319, "low": 0.0313, "close": 0.0318, "volume": 193153.0, "close_time": 1776715199999, "quote_volume": 6091.7396, "trades": 44, "taker_buy_base": 125229.0, "taker_buy_quote": 3955.2979 }, { "timestamp": 1776715200000, "datetime": "2026-04-20T20:00:00", "open": 0.0319, "high": 0.032, "low": 0.0314, "close": 0.0315, "volume": 51513.0, "close_time": 1776718799999, "quote_volume": 1631.2012, "trades": 31, "taker_buy_base": 33045.0, "taker_buy_quote": 1049.8416 }, { "timestamp": 1776718800000, "datetime": "2026-04-20T21:00:00", "open": 0.0315, "high": 0.0317, "low": 0.0314, "close": 0.0317, "volume": 19226.0, "close_time": 1776722399999, "quote_volume": 606.0998, "trades": 9, "taker_buy_base": 16026.0, "taker_buy_quote": 505.5698 }, { "timestamp": 1776722400000, "datetime": "2026-04-20T22:00:00", "open": 0.0314, "high": 0.0315, "low": 0.0313, "close": 0.0315, "volume": 9306.0, "close_time": 1776725999999, "quote_volume": 291.9461, "trades": 3, "taker_buy_base": 167.0, "taker_buy_quote": 5.2605 }, { "timestamp": 1776726000000, "datetime": "2026-04-20T23:00:00", "open": 0.0315, "high": 0.0315, "low": 0.0315, "close": 0.0315, "volume": 0.0, "close_time": 1776729599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1776729600000, "datetime": "2026-04-21T00:00:00", "open": 0.0316, "high": 0.0316, "low": 0.0312, "close": 0.0312, "volume": 124508.0, "close_time": 1776733199999, "quote_volume": 3885.7968, "trades": 8, "taker_buy_base": 115240.0, "taker_buy_quote": 3596.6352 }, { "timestamp": 1776733200000, "datetime": "2026-04-21T01:00:00", "open": 0.032, "high": 0.032, "low": 0.0316, "close": 0.0317, "volume": 12534.0, "close_time": 1776736799999, "quote_volume": 397.706, "trades": 7, "taker_buy_base": 8385.0, "taker_buy_quote": 266.4053 }, { "timestamp": 1776736800000, "datetime": "2026-04-21T02:00:00", "open": 0.0322, "high": 0.0339, "low": 0.0321, "close": 0.0331, "volume": 99347.0, "close_time": 1776740399999, "quote_volume": 3271.9996, "trades": 47, "taker_buy_base": 82552.0, "taker_buy_quote": 2723.7791 }, { "timestamp": 1776740400000, "datetime": "2026-04-21T03:00:00", "open": 0.0328, "high": 0.0333, "low": 0.0318, "close": 0.0323, "volume": 158443.0, "close_time": 1776743999999, "quote_volume": 5174.1106, "trades": 56, "taker_buy_base": 81137.0, "taker_buy_quote": 2662.949 }, { "timestamp": 1776744000000, "datetime": "2026-04-21T04:00:00", "open": 0.0328, "high": 0.033, "low": 0.0322, "close": 0.0322, "volume": 237462.0, "close_time": 1776747599999, "quote_volume": 7731.5972, "trades": 51, "taker_buy_base": 89406.0, "taker_buy_quote": 2919.1784 }, { "timestamp": 1776747600000, "datetime": "2026-04-21T05:00:00", "open": 0.032, "high": 0.032, "low": 0.0317, "close": 0.0317, "volume": 21884.0, "close_time": 1776751199999, "quote_volume": 697.1073, "trades": 11, "taker_buy_base": 9757.0, "taker_buy_quote": 311.4091 }, { "timestamp": 1776751200000, "datetime": "2026-04-21T06:00:00", "open": 0.0317, "high": 0.0322, "low": 0.0316, "close": 0.0322, "volume": 38489.0, "close_time": 1776754799999, "quote_volume": 1227.3307, "trades": 16, "taker_buy_base": 9719.0, "taker_buy_quote": 311.8964 }, { "timestamp": 1776754800000, "datetime": "2026-04-21T07:00:00", "open": 0.0322, "high": 0.0325, "low": 0.0322, "close": 0.0325, "volume": 77596.0, "close_time": 1776758399999, "quote_volume": 2513.7285, "trades": 47, "taker_buy_base": 62864.0, "taker_buy_quote": 2037.0378 }, { "timestamp": 1776758400000, "datetime": "2026-04-21T08:00:00", "open": 0.0323, "high": 0.0324, "low": 0.0318, "close": 0.032, "volume": 18611.0, "close_time": 1776761999999, "quote_volume": 595.3073, "trades": 17, "taker_buy_base": 18088.0, "taker_buy_quote": 578.5713 }, { "timestamp": 1776762000000, "datetime": "2026-04-21T09:00:00", "open": 0.0319, "high": 0.0322, "low": 0.0319, "close": 0.0321, "volume": 16298.0, "close_time": 1776765599999, "quote_volume": 522.871, "trades": 9, "taker_buy_base": 11690.0, "taker_buy_quote": 375.5562 }, { "timestamp": 1776765600000, "datetime": "2026-04-21T10:00:00", "open": 0.0322, "high": 0.0327, "low": 0.0322, "close": 0.0325, "volume": 127084.0, "close_time": 1776769199999, "quote_volume": 4120.0321, "trades": 36, "taker_buy_base": 70601.0, "taker_buy_quote": 2288.2313 }, { "timestamp": 1776769200000, "datetime": "2026-04-21T11:00:00", "open": 0.0325, "high": 0.033, "low": 0.0324, "close": 0.0326, "volume": 97980.0, "close_time": 1776772799999, "quote_volume": 3203.7754, "trades": 40, "taker_buy_base": 41710.0, "taker_buy_quote": 1366.2573 }, { "timestamp": 1776772800000, "datetime": "2026-04-21T12:00:00", "open": 0.0326, "high": 0.0332, "low": 0.0325, "close": 0.033, "volume": 196673.0, "close_time": 1776776399999, "quote_volume": 6452.4411, "trades": 53, "taker_buy_base": 111451.0, "taker_buy_quote": 3665.8267 }, { "timestamp": 1776776400000, "datetime": "2026-04-21T13:00:00", "open": 0.0331, "high": 0.0333, "low": 0.0327, "close": 0.0328, "volume": 61009.0, "close_time": 1776779999999, "quote_volume": 2017.4699, "trades": 29, "taker_buy_base": 44927.0, "taker_buy_quote": 1488.9544 }, { "timestamp": 1776780000000, "datetime": "2026-04-21T14:00:00", "open": 0.0328, "high": 0.0335, "low": 0.0327, "close": 0.0328, "volume": 46483.0, "close_time": 1776783599999, "quote_volume": 1535.3445, "trades": 46, "taker_buy_base": 29307.0, "taker_buy_quote": 968.3986 }, { "timestamp": 1776783600000, "datetime": "2026-04-21T15:00:00", "open": 0.0328, "high": 0.033, "low": 0.0326, "close": 0.033, "volume": 77352.0, "close_time": 1776787199999, "quote_volume": 2539.7161, "trades": 40, "taker_buy_base": 47917.0, "taker_buy_quote": 1574.3261 }, { "timestamp": 1776787200000, "datetime": "2026-04-21T16:00:00", "open": 0.0327, "high": 0.0327, "low": 0.0321, "close": 0.0321, "volume": 52035.0, "close_time": 1776790799999, "quote_volume": 1689.8523, "trades": 26, "taker_buy_base": 29713.0, "taker_buy_quote": 963.327 }, { "timestamp": 1776790800000, "datetime": "2026-04-21T17:00:00", "open": 0.0321, "high": 0.0321, "low": 0.0317, "close": 0.0317, "volume": 93207.0, "close_time": 1776794399999, "quote_volume": 2973.8281, "trades": 34, "taker_buy_base": 20288.0, "taker_buy_quote": 649.0677 }, { "timestamp": 1776794400000, "datetime": "2026-04-21T18:00:00", "open": 0.0317, "high": 0.0317, "low": 0.0312, "close": 0.0312, "volume": 135994.0, "close_time": 1776797999999, "quote_volume": 4271.6361, "trades": 28, "taker_buy_base": 4592.0, "taker_buy_quote": 144.0606 }, { "timestamp": 1776798000000, "datetime": "2026-04-21T19:00:00", "open": 0.0315, "high": 0.0316, "low": 0.0311, "close": 0.0312, "volume": 66519.0, "close_time": 1776801599999, "quote_volume": 2077.4401, "trades": 33, "taker_buy_base": 30289.0, "taker_buy_quote": 947.6585 }, { "timestamp": 1776801600000, "datetime": "2026-04-21T20:00:00", "open": 0.0312, "high": 0.0314, "low": 0.0312, "close": 0.0312, "volume": 24695.0, "close_time": 1776805199999, "quote_volume": 773.898, "trades": 10, "taker_buy_base": 9865.0, "taker_buy_quote": 309.0964 }, { "timestamp": 1776805200000, "datetime": "2026-04-21T21:00:00", "open": 0.0312, "high": 0.0312, "low": 0.0309, "close": 0.0312, "volume": 52399.0, "close_time": 1776808799999, "quote_volume": 1628.1468, "trades": 22, "taker_buy_base": 42236.0, "taker_buy_quote": 1313.2497 }, { "timestamp": 1776808800000, "datetime": "2026-04-21T22:00:00", "open": 0.0317, "high": 0.0318, "low": 0.0315, "close": 0.0315, "volume": 53583.0, "close_time": 1776812399999, "quote_volume": 1697.177, "trades": 23, "taker_buy_base": 50224.0, "taker_buy_quote": 1590.9872 }, { "timestamp": 1776812400000, "datetime": "2026-04-21T23:00:00", "open": 0.0318, "high": 0.0319, "low": 0.0318, "close": 0.0319, "volume": 19373.0, "close_time": 1776815999999, "quote_volume": 617.1955, "trades": 9, "taker_buy_base": 1257.0, "taker_buy_quote": 39.9726 }, { "timestamp": 1776816000000, "datetime": "2026-04-22T00:00:00", "open": 0.0319, "high": 0.0321, "low": 0.0317, "close": 0.0318, "volume": 50658.0, "close_time": 1776819599999, "quote_volume": 1617.1967, "trades": 30, "taker_buy_base": 16577.0, "taker_buy_quote": 528.5117 }, { "timestamp": 1776819600000, "datetime": "2026-04-22T01:00:00", "open": 0.0318, "high": 0.032, "low": 0.0317, "close": 0.0318, "volume": 30045.0, "close_time": 1776823199999, "quote_volume": 955.9979, "trades": 11, "taker_buy_base": 15510.0, "taker_buy_quote": 494.1043 }, { "timestamp": 1776823200000, "datetime": "2026-04-22T02:00:00", "open": 0.032, "high": 0.0321, "low": 0.032, "close": 0.032, "volume": 8174.0, "close_time": 1776826799999, "quote_volume": 261.8211, "trades": 4, "taker_buy_base": 5062.0, "taker_buy_quote": 161.984 }, { "timestamp": 1776826800000, "datetime": "2026-04-22T03:00:00", "open": 0.0322, "high": 0.0322, "low": 0.0321, "close": 0.0321, "volume": 5956.0, "close_time": 1776830399999, "quote_volume": 191.4407, "trades": 4, "taker_buy_base": 894.0, "taker_buy_quote": 28.6974 }, { "timestamp": 1776830400000, "datetime": "2026-04-22T04:00:00", "open": 0.0318, "high": 0.0318, "low": 0.0318, "close": 0.0318, "volume": 2531.0, "close_time": 1776833999999, "quote_volume": 80.4858, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1776834000000, "datetime": "2026-04-22T05:00:00", "open": 0.0319, "high": 0.0324, "low": 0.0319, "close": 0.0324, "volume": 21747.0, "close_time": 1776837599999, "quote_volume": 699.2609, "trades": 11, "taker_buy_base": 10124.0, "taker_buy_quote": 324.9804 }, { "timestamp": 1776837600000, "datetime": "2026-04-22T06:00:00", "open": 0.0324, "high": 0.0325, "low": 0.0324, "close": 0.0325, "volume": 22277.0, "close_time": 1776841199999, "quote_volume": 722.281, "trades": 8, "taker_buy_base": 13998.0, "taker_buy_quote": 454.0414 }, { "timestamp": 1776841200000, "datetime": "2026-04-22T07:00:00", "open": 0.0327, "high": 0.0327, "low": 0.0325, "close": 0.0326, "volume": 29492.0, "close_time": 1776844799999, "quote_volume": 962.8698, "trades": 11, "taker_buy_base": 13262.0, "taker_buy_quote": 432.655 }, { "timestamp": 1776844800000, "datetime": "2026-04-22T08:00:00", "open": 0.0324, "high": 0.0326, "low": 0.0323, "close": 0.0326, "volume": 44468.0, "close_time": 1776848399999, "quote_volume": 1439.5445, "trades": 16, "taker_buy_base": 5402.0, "taker_buy_quote": 175.8181 }, { "timestamp": 1776848400000, "datetime": "2026-04-22T09:00:00", "open": 0.0326, "high": 0.0331, "low": 0.0326, "close": 0.0328, "volume": 125791.0, "close_time": 1776851999999, "quote_volume": 4149.6981, "trades": 43, "taker_buy_base": 110743.0, "taker_buy_quote": 3656.0403 }, { "timestamp": 1776852000000, "datetime": "2026-04-22T10:00:00", "open": 0.0327, "high": 0.0329, "low": 0.0327, "close": 0.0329, "volume": 162224.0, "close_time": 1776855599999, "quote_volume": 5334.1876, "trades": 16, "taker_buy_base": 16212.0, "taker_buy_quote": 532.3624 }, { "timestamp": 1776855600000, "datetime": "2026-04-22T11:00:00", "open": 0.0328, "high": 0.0329, "low": 0.0326, "close": 0.0326, "volume": 43093.0, "close_time": 1776859199999, "quote_volume": 1409.371, "trades": 11, "taker_buy_base": 8347.0, "taker_buy_quote": 273.3844 }, { "timestamp": 1776859200000, "datetime": "2026-04-22T12:00:00", "open": 0.0326, "high": 0.0326, "low": 0.0321, "close": 0.0322, "volume": 171436.0, "close_time": 1776862799999, "quote_volume": 5507.0466, "trades": 32, "taker_buy_base": 139051.0, "taker_buy_quote": 4466.3637 }, { "timestamp": 1776862800000, "datetime": "2026-04-22T13:00:00", "open": 0.0322, "high": 0.0326, "low": 0.0322, "close": 0.0325, "volume": 97728.0, "close_time": 1776866399999, "quote_volume": 3167.0989, "trades": 28, "taker_buy_base": 27161.0, "taker_buy_quote": 879.351 }, { "timestamp": 1776866400000, "datetime": "2026-04-22T14:00:00", "open": 0.0327, "high": 0.033, "low": 0.0327, "close": 0.0329, "volume": 41087.0, "close_time": 1776869999999, "quote_volume": 1348.165, "trades": 19, "taker_buy_base": 33851.0, "taker_buy_quote": 1110.2284 }, { "timestamp": 1776870000000, "datetime": "2026-04-22T15:00:00", "open": 0.0329, "high": 0.0331, "low": 0.0327, "close": 0.0327, "volume": 118812.0, "close_time": 1776873599999, "quote_volume": 3894.3774, "trades": 33, "taker_buy_base": 45215.0, "taker_buy_quote": 1483.8447 }, { "timestamp": 1776873600000, "datetime": "2026-04-22T16:00:00", "open": 0.0326, "high": 0.0329, "low": 0.0326, "close": 0.0328, "volume": 231770.0, "close_time": 1776877199999, "quote_volume": 7578.2606, "trades": 53, "taker_buy_base": 171985.0, "taker_buy_quote": 5623.4788 }, { "timestamp": 1776877200000, "datetime": "2026-04-22T17:00:00", "open": 0.033, "high": 0.0332, "low": 0.0326, "close": 0.0329, "volume": 150553.0, "close_time": 1776880799999, "quote_volume": 4940.1705, "trades": 51, "taker_buy_base": 78971.0, "taker_buy_quote": 2597.1888 }, { "timestamp": 1776880800000, "datetime": "2026-04-22T18:00:00", "open": 0.0329, "high": 0.0331, "low": 0.0329, "close": 0.0329, "volume": 27638.0, "close_time": 1776884399999, "quote_volume": 911.1365, "trades": 16, "taker_buy_base": 21164.0, "taker_buy_quote": 697.2959 }, { "timestamp": 1776884400000, "datetime": "2026-04-22T19:00:00", "open": 0.0327, "high": 0.0327, "low": 0.0324, "close": 0.0325, "volume": 26349.0, "close_time": 1776887999999, "quote_volume": 857.5155, "trades": 18, "taker_buy_base": 17229.0, "taker_buy_quote": 561.0565 }, { "timestamp": 1776888000000, "datetime": "2026-04-22T20:00:00", "open": 0.0325, "high": 0.0325, "low": 0.0324, "close": 0.0324, "volume": 4835.0, "close_time": 1776891599999, "quote_volume": 156.9041, "trades": 6, "taker_buy_base": 1803.0, "taker_buy_quote": 58.4687 }, { "timestamp": 1776891600000, "datetime": "2026-04-22T21:00:00", "open": 0.0323, "high": 0.0329, "low": 0.0323, "close": 0.0329, "volume": 32180.0, "close_time": 1776895199999, "quote_volume": 1052.8882, "trades": 14, "taker_buy_base": 19986.0, "taker_buy_quote": 652.925 }, { "timestamp": 1776895200000, "datetime": "2026-04-22T22:00:00", "open": 0.0328, "high": 0.0328, "low": 0.0322, "close": 0.0322, "volume": 101841.0, "close_time": 1776898799999, "quote_volume": 3303.2542, "trades": 34, "taker_buy_base": 43052.0, "taker_buy_quote": 1406.7508 }, { "timestamp": 1776898800000, "datetime": "2026-04-22T23:00:00", "open": 0.0323, "high": 0.0323, "low": 0.032, "close": 0.032, "volume": 25776.0, "close_time": 1776902399999, "quote_volume": 829.6405, "trades": 11, "taker_buy_base": 12530.0, "taker_buy_quote": 402.9863 }, { "timestamp": 1776902400000, "datetime": "2026-04-23T00:00:00", "open": 0.032, "high": 0.032, "low": 0.0315, "close": 0.0319, "volume": 50033.0, "close_time": 1776905999999, "quote_volume": 1592.3851, "trades": 25, "taker_buy_base": 28354.0, "taker_buy_quote": 900.7907 }, { "timestamp": 1776906000000, "datetime": "2026-04-23T01:00:00", "open": 0.0318, "high": 0.0319, "low": 0.0317, "close": 0.0319, "volume": 7927.0, "close_time": 1776909599999, "quote_volume": 251.8783, "trades": 6, "taker_buy_base": 3972.0, "taker_buy_quote": 125.9124 }, { "timestamp": 1776909600000, "datetime": "2026-04-23T02:00:00", "open": 0.0319, "high": 0.0319, "low": 0.0319, "close": 0.0319, "volume": 6259.0, "close_time": 1776913199999, "quote_volume": 199.6621, "trades": 1, "taker_buy_base": 6259.0, "taker_buy_quote": 199.6621 }, { "timestamp": 1776913200000, "datetime": "2026-04-23T03:00:00", "open": 0.0317, "high": 0.0317, "low": 0.0317, "close": 0.0317, "volume": 1986.0, "close_time": 1776916799999, "quote_volume": 62.9562, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1776916800000, "datetime": "2026-04-23T04:00:00", "open": 0.0315, "high": 0.0315, "low": 0.0315, "close": 0.0315, "volume": 1986.0, "close_time": 1776920399999, "quote_volume": 62.559, "trades": 3, "taker_buy_base": 1986.0, "taker_buy_quote": 62.559 }, { "timestamp": 1776920400000, "datetime": "2026-04-23T05:00:00", "open": 0.0317, "high": 0.0317, "low": 0.0317, "close": 0.0317, "volume": 0.0, "close_time": 1776923999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 } ] }, "4h": { "count": 2191, "start_date": "2025-04-23T04:00:00", "end_date": "2026-04-23T04:00:00", "klines": [ { "timestamp": 1745380800000, "datetime": "2025-04-23T04:00:00", "open": 0.1131, "high": 0.116, "low": 0.1116, "close": 0.1119, "volume": 497255.0, "close_time": 1745395199999, "quote_volume": 56580.3567, "trades": 326, "taker_buy_base": 339595.0, "taker_buy_quote": 38682.4019 }, { "timestamp": 1745395200000, "datetime": "2025-04-23T08:00:00", "open": 0.1115, "high": 0.114, "low": 0.1115, "close": 0.112, "volume": 151688.0, "close_time": 1745409599999, "quote_volume": 17120.556, "trades": 144, "taker_buy_base": 87989.0, "taker_buy_quote": 9924.1149 }, { "timestamp": 1745409600000, "datetime": "2025-04-23T12:00:00", "open": 0.1124, "high": 0.1158, "low": 0.1095, "close": 0.1121, "volume": 219771.0, "close_time": 1745423999999, "quote_volume": 24625.2095, "trades": 247, "taker_buy_base": 72558.0, "taker_buy_quote": 8174.6839 }, { "timestamp": 1745424000000, "datetime": "2025-04-23T16:00:00", "open": 0.1113, "high": 0.1135, "low": 0.1091, "close": 0.1106, "volume": 114110.0, "close_time": 1745438399999, "quote_volume": 12680.6694, "trades": 120, "taker_buy_base": 58141.0, "taker_buy_quote": 6468.1659 }, { "timestamp": 1745438400000, "datetime": "2025-04-23T20:00:00", "open": 0.1108, "high": 0.112, "low": 0.11, "close": 0.111, "volume": 67120.0, "close_time": 1745452799999, "quote_volume": 7432.1144, "trades": 74, "taker_buy_base": 35850.0, "taker_buy_quote": 3970.7209 }, { "timestamp": 1745452800000, "datetime": "2025-04-24T00:00:00", "open": 0.1111, "high": 0.1112, "low": 0.1071, "close": 0.1073, "volume": 177136.0, "close_time": 1745467199999, "quote_volume": 19283.836, "trades": 150, "taker_buy_base": 48501.0, "taker_buy_quote": 5280.7451 }, { "timestamp": 1745467200000, "datetime": "2025-04-24T04:00:00", "open": 0.1067, "high": 0.1086, "low": 0.1063, "close": 0.1064, "volume": 99709.0, "close_time": 1745481599999, "quote_volume": 10729.8889, "trades": 107, "taker_buy_base": 47586.0, "taker_buy_quote": 5118.2073 }, { "timestamp": 1745481600000, "datetime": "2025-04-24T08:00:00", "open": 0.1066, "high": 0.1066, "low": 0.1032, "close": 0.1046, "volume": 271584.0, "close_time": 1745495999999, "quote_volume": 28367.445, "trades": 246, "taker_buy_base": 52929.0, "taker_buy_quote": 5519.4122 }, { "timestamp": 1745496000000, "datetime": "2025-04-24T12:00:00", "open": 0.1044, "high": 0.1082, "low": 0.104, "close": 0.1078, "volume": 344528.0, "close_time": 1745510399999, "quote_volume": 36707.1357, "trades": 191, "taker_buy_base": 159030.0, "taker_buy_quote": 16847.1845 }, { "timestamp": 1745510400000, "datetime": "2025-04-24T16:00:00", "open": 0.1075, "high": 0.1088, "low": 0.106, "close": 0.1076, "volume": 155376.0, "close_time": 1745524799999, "quote_volume": 16719.1118, "trades": 105, "taker_buy_base": 44971.0, "taker_buy_quote": 4828.3208 }, { "timestamp": 1745524800000, "datetime": "2025-04-24T20:00:00", "open": 0.1076, "high": 0.1102, "low": 0.1076, "close": 0.1096, "volume": 183136.0, "close_time": 1745539199999, "quote_volume": 20013.5684, "trades": 98, "taker_buy_base": 149336.0, "taker_buy_quote": 16333.8889 }, { "timestamp": 1745539200000, "datetime": "2025-04-25T00:00:00", "open": 0.1094, "high": 0.1115, "low": 0.1079, "close": 0.1099, "volume": 590646.0, "close_time": 1745553599999, "quote_volume": 64967.8184, "trades": 146, "taker_buy_base": 87181.0, "taker_buy_quote": 9589.1529 }, { "timestamp": 1745553600000, "datetime": "2025-04-25T04:00:00", "open": 0.1099, "high": 0.1153, "low": 0.1098, "close": 0.1145, "volume": 240441.0, "close_time": 1745567999999, "quote_volume": 27156.1271, "trades": 302, "taker_buy_base": 117013.0, "taker_buy_quote": 13221.7575 }, { "timestamp": 1745568000000, "datetime": "2025-04-25T08:00:00", "open": 0.1146, "high": 0.1167, "low": 0.1128, "close": 0.1164, "volume": 478667.0, "close_time": 1745582399999, "quote_volume": 55311.5235, "trades": 328, "taker_buy_base": 244856.0, "taker_buy_quote": 28365.9805 }, { "timestamp": 1745582400000, "datetime": "2025-04-25T12:00:00", "open": 0.116, "high": 0.1214, "low": 0.1137, "close": 0.1179, "volume": 970471.0, "close_time": 1745596799999, "quote_volume": 114757.3488, "trades": 602, "taker_buy_base": 460136.0, "taker_buy_quote": 54500.2783 }, { "timestamp": 1745596800000, "datetime": "2025-04-25T16:00:00", "open": 0.1171, "high": 0.1201, "low": 0.1168, "close": 0.1176, "volume": 97324.0, "close_time": 1745611199999, "quote_volume": 11543.0129, "trades": 121, "taker_buy_base": 27349.0, "taker_buy_quote": 3239.6337 }, { "timestamp": 1745611200000, "datetime": "2025-04-25T20:00:00", "open": 0.1169, "high": 0.1193, "low": 0.1166, "close": 0.1181, "volume": 107402.0, "close_time": 1745625599999, "quote_volume": 12621.5143, "trades": 100, "taker_buy_base": 33173.0, "taker_buy_quote": 3898.8016 }, { "timestamp": 1745625600000, "datetime": "2025-04-26T00:00:00", "open": 0.1186, "high": 0.1218, "low": 0.1185, "close": 0.1198, "volume": 674611.0, "close_time": 1745639999999, "quote_volume": 81015.1712, "trades": 481, "taker_buy_base": 86220.0, "taker_buy_quote": 10393.6112 }, { "timestamp": 1745640000000, "datetime": "2025-04-26T04:00:00", "open": 0.1198, "high": 0.1198, "low": 0.1171, "close": 0.1182, "volume": 154948.0, "close_time": 1745654399999, "quote_volume": 18347.5541, "trades": 125, "taker_buy_base": 123595.0, "taker_buy_quote": 14632.9316 }, { "timestamp": 1745654400000, "datetime": "2025-04-26T08:00:00", "open": 0.1182, "high": 0.1183, "low": 0.1135, "close": 0.114, "volume": 378082.0, "close_time": 1745668799999, "quote_volume": 43375.088, "trades": 229, "taker_buy_base": 97711.0, "taker_buy_quote": 11314.0832 }, { "timestamp": 1745668800000, "datetime": "2025-04-26T12:00:00", "open": 0.1148, "high": 0.1174, "low": 0.1138, "close": 0.1174, "volume": 310021.0, "close_time": 1745683199999, "quote_volume": 35623.3274, "trades": 183, "taker_buy_base": 87832.0, "taker_buy_quote": 10120.6359 }, { "timestamp": 1745683200000, "datetime": "2025-04-26T16:00:00", "open": 0.117, "high": 0.1171, "low": 0.1153, "close": 0.1154, "volume": 56485.0, "close_time": 1745697599999, "quote_volume": 6578.0919, "trades": 47, "taker_buy_base": 10137.0, "taker_buy_quote": 1179.3138 }, { "timestamp": 1745697600000, "datetime": "2025-04-26T20:00:00", "open": 0.1161, "high": 0.1173, "low": 0.116, "close": 0.1172, "volume": 29687.0, "close_time": 1745711999999, "quote_volume": 3458.0422, "trades": 48, "taker_buy_base": 22166.0, "taker_buy_quote": 2582.6171 }, { "timestamp": 1745712000000, "datetime": "2025-04-27T00:00:00", "open": 0.1174, "high": 0.1178, "low": 0.1124, "close": 0.1129, "volume": 75112.0, "close_time": 1745726399999, "quote_volume": 8573.3497, "trades": 101, "taker_buy_base": 26448.0, "taker_buy_quote": 3030.9804 }, { "timestamp": 1745726400000, "datetime": "2025-04-27T04:00:00", "open": 0.113, "high": 0.1135, "low": 0.1084, "close": 0.1107, "volume": 286219.0, "close_time": 1745740799999, "quote_volume": 31384.9617, "trades": 185, "taker_buy_base": 140217.0, "taker_buy_quote": 15351.3496 }, { "timestamp": 1745740800000, "datetime": "2025-04-27T08:00:00", "open": 0.1111, "high": 0.1122, "low": 0.11, "close": 0.111, "volume": 145028.0, "close_time": 1745755199999, "quote_volume": 16108.2646, "trades": 109, "taker_buy_base": 88620.0, "taker_buy_quote": 9847.9489 }, { "timestamp": 1745755200000, "datetime": "2025-04-27T12:00:00", "open": 0.111, "high": 0.1124, "low": 0.1087, "close": 0.1097, "volume": 109372.0, "close_time": 1745769599999, "quote_volume": 12050.9024, "trades": 96, "taker_buy_base": 64297.0, "taker_buy_quote": 7075.4208 }, { "timestamp": 1745769600000, "datetime": "2025-04-27T16:00:00", "open": 0.1096, "high": 0.11, "low": 0.1081, "close": 0.1095, "volume": 140842.0, "close_time": 1745783999999, "quote_volume": 15338.5662, "trades": 96, "taker_buy_base": 23744.0, "taker_buy_quote": 2595.9516 }, { "timestamp": 1745784000000, "datetime": "2025-04-27T20:00:00", "open": 0.1097, "high": 0.1106, "low": 0.1083, "close": 0.1083, "volume": 39026.0, "close_time": 1745798399999, "quote_volume": 4280.1323, "trades": 60, "taker_buy_base": 13914.0, "taker_buy_quote": 1527.1595 }, { "timestamp": 1745798400000, "datetime": "2025-04-28T00:00:00", "open": 0.1084, "high": 0.1093, "low": 0.1045, "close": 0.1078, "volume": 174237.0, "close_time": 1745812799999, "quote_volume": 18581.0505, "trades": 222, "taker_buy_base": 58848.0, "taker_buy_quote": 6272.2769 }, { "timestamp": 1745812800000, "datetime": "2025-04-28T04:00:00", "open": 0.1084, "high": 0.1129, "low": 0.1082, "close": 0.112, "volume": 155472.0, "close_time": 1745827199999, "quote_volume": 17202.5444, "trades": 115, "taker_buy_base": 97102.0, "taker_buy_quote": 10799.7531 }, { "timestamp": 1745827200000, "datetime": "2025-04-28T08:00:00", "open": 0.1123, "high": 0.1131, "low": 0.1105, "close": 0.1105, "volume": 212815.0, "close_time": 1745841599999, "quote_volume": 23727.1577, "trades": 120, "taker_buy_base": 128743.0, "taker_buy_quote": 14356.8831 }, { "timestamp": 1745841600000, "datetime": "2025-04-28T12:00:00", "open": 0.1107, "high": 0.111, "low": 0.1063, "close": 0.1075, "volume": 244012.0, "close_time": 1745855999999, "quote_volume": 26410.4961, "trades": 145, "taker_buy_base": 210867.0, "taker_buy_quote": 22804.5144 }, { "timestamp": 1745856000000, "datetime": "2025-04-28T16:00:00", "open": 0.1071, "high": 0.1111, "low": 0.1062, "close": 0.111, "volume": 228656.0, "close_time": 1745870399999, "quote_volume": 24785.9838, "trades": 98, "taker_buy_base": 55000.0, "taker_buy_quote": 5992.7589 }, { "timestamp": 1745870400000, "datetime": "2025-04-28T20:00:00", "open": 0.1105, "high": 0.1114, "low": 0.1099, "close": 0.1105, "volume": 66599.0, "close_time": 1745884799999, "quote_volume": 7355.3797, "trades": 54, "taker_buy_base": 21557.0, "taker_buy_quote": 2383.4113 }, { "timestamp": 1745884800000, "datetime": "2025-04-29T00:00:00", "open": 0.1103, "high": 0.1128, "low": 0.1102, "close": 0.1124, "volume": 285633.0, "close_time": 1745899199999, "quote_volume": 31795.2324, "trades": 193, "taker_buy_base": 117719.0, "taker_buy_quote": 13131.9581 }, { "timestamp": 1745899200000, "datetime": "2025-04-29T04:00:00", "open": 0.1128, "high": 0.1135, "low": 0.1107, "close": 0.1135, "volume": 159006.0, "close_time": 1745913599999, "quote_volume": 17815.5912, "trades": 140, "taker_buy_base": 103742.0, "taker_buy_quote": 11641.0191 }, { "timestamp": 1745913600000, "datetime": "2025-04-29T08:00:00", "open": 0.1135, "high": 0.1137, "low": 0.1085, "close": 0.1094, "volume": 356109.0, "close_time": 1745927999999, "quote_volume": 39706.19, "trades": 191, "taker_buy_base": 191300.0, "taker_buy_quote": 21385.2359 }, { "timestamp": 1745928000000, "datetime": "2025-04-29T12:00:00", "open": 0.1088, "high": 0.1095, "low": 0.1071, "close": 0.1093, "volume": 236431.0, "close_time": 1745942399999, "quote_volume": 25633.1343, "trades": 156, "taker_buy_base": 123171.0, "taker_buy_quote": 13358.4379 }, { "timestamp": 1745942400000, "datetime": "2025-04-29T16:00:00", "open": 0.1094, "high": 0.1106, "low": 0.1087, "close": 0.1092, "volume": 136859.0, "close_time": 1745956799999, "quote_volume": 14983.4432, "trades": 66, "taker_buy_base": 106991.0, "taker_buy_quote": 11728.3169 }, { "timestamp": 1745956800000, "datetime": "2025-04-29T20:00:00", "open": 0.1091, "high": 0.1091, "low": 0.1056, "close": 0.1068, "volume": 150919.0, "close_time": 1745971199999, "quote_volume": 16124.9708, "trades": 101, "taker_buy_base": 93153.0, "taker_buy_quote": 9958.4812 }, { "timestamp": 1745971200000, "datetime": "2025-04-30T00:00:00", "open": 0.1067, "high": 0.1079, "low": 0.1058, "close": 0.1079, "volume": 357975.0, "close_time": 1745985599999, "quote_volume": 38266.1978, "trades": 208, "taker_buy_base": 263152.0, "taker_buy_quote": 28110.4556 }, { "timestamp": 1745985600000, "datetime": "2025-04-30T04:00:00", "open": 0.1083, "high": 0.1099, "low": 0.1076, "close": 0.1088, "volume": 242041.0, "close_time": 1745999999999, "quote_volume": 26237.9902, "trades": 119, "taker_buy_base": 106769.0, "taker_buy_quote": 11613.0309 }, { "timestamp": 1746000000000, "datetime": "2025-04-30T08:00:00", "open": 0.109, "high": 0.1108, "low": 0.1087, "close": 0.1091, "volume": 81538.0, "close_time": 1746014399999, "quote_volume": 8959.8482, "trades": 75, "taker_buy_base": 38948.0, "taker_buy_quote": 4279.074 }, { "timestamp": 1746014400000, "datetime": "2025-04-30T12:00:00", "open": 0.1093, "high": 0.1093, "low": 0.1037, "close": 0.1065, "volume": 173451.0, "close_time": 1746028799999, "quote_volume": 18439.4636, "trades": 108, "taker_buy_base": 81433.0, "taker_buy_quote": 8609.4494 }, { "timestamp": 1746028800000, "datetime": "2025-04-30T16:00:00", "open": 0.1059, "high": 0.1082, "low": 0.1055, "close": 0.1063, "volume": 112159.0, "close_time": 1746043199999, "quote_volume": 12067.8732, "trades": 72, "taker_buy_base": 50571.0, "taker_buy_quote": 5435.7444 }, { "timestamp": 1746043200000, "datetime": "2025-04-30T20:00:00", "open": 0.1075, "high": 0.1085, "low": 0.1071, "close": 0.1078, "volume": 921620.0, "close_time": 1746057599999, "quote_volume": 99344.533, "trades": 120, "taker_buy_base": 753421.0, "taker_buy_quote": 81200.4032 }, { "timestamp": 1746057600000, "datetime": "2025-05-01T00:00:00", "open": 0.1081, "high": 0.1106, "low": 0.1081, "close": 0.1083, "volume": 96115.0, "close_time": 1746071999999, "quote_volume": 10497.1409, "trades": 101, "taker_buy_base": 48149.0, "taker_buy_quote": 5252.029 }, { "timestamp": 1746072000000, "datetime": "2025-05-01T04:00:00", "open": 0.1076, "high": 0.11, "low": 0.1076, "close": 0.1097, "volume": 69651.0, "close_time": 1746086399999, "quote_volume": 7594.3863, "trades": 67, "taker_buy_base": 48230.0, "taker_buy_quote": 5254.7079 }, { "timestamp": 1746086400000, "datetime": "2025-05-01T08:00:00", "open": 0.1096, "high": 0.112, "low": 0.109, "close": 0.1117, "volume": 88238.0, "close_time": 1746100799999, "quote_volume": 9783.0911, "trades": 97, "taker_buy_base": 43523.0, "taker_buy_quote": 4821.0549 }, { "timestamp": 1746100800000, "datetime": "2025-05-01T12:00:00", "open": 0.1117, "high": 0.113, "low": 0.1101, "close": 0.1121, "volume": 231792.0, "close_time": 1746115199999, "quote_volume": 25912.2025, "trades": 142, "taker_buy_base": 125645.0, "taker_buy_quote": 14087.6953 }, { "timestamp": 1746115200000, "datetime": "2025-05-01T16:00:00", "open": 0.1122, "high": 0.1127, "low": 0.1103, "close": 0.1115, "volume": 94530.0, "close_time": 1746129599999, "quote_volume": 10536.9882, "trades": 97, "taker_buy_base": 23456.0, "taker_buy_quote": 2619.0477 }, { "timestamp": 1746129600000, "datetime": "2025-05-01T20:00:00", "open": 0.1116, "high": 0.1117, "low": 0.1099, "close": 0.1099, "volume": 61135.0, "close_time": 1746143999999, "quote_volume": 6776.0256, "trades": 57, "taker_buy_base": 27099.0, "taker_buy_quote": 3004.041 }, { "timestamp": 1746144000000, "datetime": "2025-05-02T00:00:00", "open": 0.1101, "high": 0.1118, "low": 0.1101, "close": 0.1107, "volume": 65435.0, "close_time": 1746158399999, "quote_volume": 7247.1496, "trades": 51, "taker_buy_base": 33918.0, "taker_buy_quote": 3755.6019 }, { "timestamp": 1746158400000, "datetime": "2025-05-02T04:00:00", "open": 0.111, "high": 0.1115, "low": 0.1093, "close": 0.1094, "volume": 73644.0, "close_time": 1746172799999, "quote_volume": 8132.5314, "trades": 68, "taker_buy_base": 53510.0, "taker_buy_quote": 5912.2774 }, { "timestamp": 1746172800000, "datetime": "2025-05-02T08:00:00", "open": 0.1097, "high": 0.1103, "low": 0.107, "close": 0.1071, "volume": 300016.0, "close_time": 1746187199999, "quote_volume": 32501.5575, "trades": 147, "taker_buy_base": 146396.0, "taker_buy_quote": 15899.2655 }, { "timestamp": 1746187200000, "datetime": "2025-05-02T12:00:00", "open": 0.1071, "high": 0.1088, "low": 0.1066, "close": 0.1071, "volume": 193778.0, "close_time": 1746201599999, "quote_volume": 20900.1997, "trades": 128, "taker_buy_base": 74976.0, "taker_buy_quote": 8093.1699 }, { "timestamp": 1746201600000, "datetime": "2025-05-02T16:00:00", "open": 0.1073, "high": 0.1082, "low": 0.1059, "close": 0.106, "volume": 128713.0, "close_time": 1746215999999, "quote_volume": 13788.1157, "trades": 98, "taker_buy_base": 80050.0, "taker_buy_quote": 8567.7732 }, { "timestamp": 1746216000000, "datetime": "2025-05-02T20:00:00", "open": 0.1065, "high": 0.1077, "low": 0.1065, "close": 0.1071, "volume": 47247.0, "close_time": 1746230399999, "quote_volume": 5058.5657, "trades": 36, "taker_buy_base": 28688.0, "taker_buy_quote": 3075.4529 }, { "timestamp": 1746230400000, "datetime": "2025-05-03T00:00:00", "open": 0.1073, "high": 0.1073, "low": 0.1048, "close": 0.1071, "volume": 81690.0, "close_time": 1746244799999, "quote_volume": 8621.6709, "trades": 77, "taker_buy_base": 40986.0, "taker_buy_quote": 4331.6224 }, { "timestamp": 1746244800000, "datetime": "2025-05-03T04:00:00", "open": 0.1069, "high": 0.107, "low": 0.1054, "close": 0.1057, "volume": 54337.0, "close_time": 1746259199999, "quote_volume": 5780.3769, "trades": 33, "taker_buy_base": 13887.0, "taker_buy_quote": 1479.3105 }, { "timestamp": 1746259200000, "datetime": "2025-05-03T08:00:00", "open": 0.1055, "high": 0.1062, "low": 0.1022, "close": 0.1022, "volume": 180855.0, "close_time": 1746273599999, "quote_volume": 18844.1101, "trades": 95, "taker_buy_base": 77149.0, "taker_buy_quote": 8077.0977 }, { "timestamp": 1746273600000, "datetime": "2025-05-03T12:00:00", "open": 0.1024, "high": 0.1032, "low": 0.1022, "close": 0.1022, "volume": 78773.0, "close_time": 1746287999999, "quote_volume": 8090.3581, "trades": 50, "taker_buy_base": 37374.0, "taker_buy_quote": 3842.8897 }, { "timestamp": 1746288000000, "datetime": "2025-05-03T16:00:00", "open": 0.1019, "high": 0.1019, "low": 0.0979, "close": 0.1003, "volume": 231880.0, "close_time": 1746302399999, "quote_volume": 23262.4573, "trades": 127, "taker_buy_base": 85454.0, "taker_buy_quote": 8578.6291 }, { "timestamp": 1746302400000, "datetime": "2025-05-03T20:00:00", "open": 0.1004, "high": 0.1008, "low": 0.0988, "close": 0.0988, "volume": 27027.0, "close_time": 1746316799999, "quote_volume": 2704.7528, "trades": 39, "taker_buy_base": 13519.0, "taker_buy_quote": 1354.4633 }, { "timestamp": 1746316800000, "datetime": "2025-05-04T00:00:00", "open": 0.0989, "high": 0.1007, "low": 0.0982, "close": 0.1002, "volume": 32399.0, "close_time": 1746331199999, "quote_volume": 3225.8162, "trades": 53, "taker_buy_base": 24024.0, "taker_buy_quote": 2392.6088 }, { "timestamp": 1746331200000, "datetime": "2025-05-04T04:00:00", "open": 0.1004, "high": 0.1015, "low": 0.0994, "close": 0.1012, "volume": 74905.0, "close_time": 1746345599999, "quote_volume": 7550.7874, "trades": 50, "taker_buy_base": 62832.0, "taker_buy_quote": 6333.4326 }, { "timestamp": 1746345600000, "datetime": "2025-05-04T08:00:00", "open": 0.1016, "high": 0.1019, "low": 0.0994, "close": 0.1013, "volume": 60429.0, "close_time": 1746359999999, "quote_volume": 6072.4935, "trades": 64, "taker_buy_base": 14072.0, "taker_buy_quote": 1414.9845 }, { "timestamp": 1746360000000, "datetime": "2025-05-04T12:00:00", "open": 0.1011, "high": 0.1046, "low": 0.0995, "close": 0.1038, "volume": 165728.0, "close_time": 1746374399999, "quote_volume": 16973.8003, "trades": 126, "taker_buy_base": 91411.0, "taker_buy_quote": 9392.7113 }, { "timestamp": 1746374400000, "datetime": "2025-05-04T16:00:00", "open": 0.1033, "high": 0.1061, "low": 0.1007, "close": 0.1027, "volume": 266077.0, "close_time": 1746388799999, "quote_volume": 27482.7266, "trades": 206, "taker_buy_base": 105545.0, "taker_buy_quote": 10906.9822 }, { "timestamp": 1746388800000, "datetime": "2025-05-04T20:00:00", "open": 0.1041, "high": 0.1056, "low": 0.103, "close": 0.1047, "volume": 380465.0, "close_time": 1746403199999, "quote_volume": 39903.8917, "trades": 181, "taker_buy_base": 242890.0, "taker_buy_quote": 25499.5968 }, { "timestamp": 1746403200000, "datetime": "2025-05-05T00:00:00", "open": 0.1051, "high": 0.107, "low": 0.1033, "close": 0.1054, "volume": 81550.0, "close_time": 1746417599999, "quote_volume": 8573.277, "trades": 85, "taker_buy_base": 42224.0, "taker_buy_quote": 4436.5045 }, { "timestamp": 1746417600000, "datetime": "2025-05-05T04:00:00", "open": 0.1053, "high": 0.1101, "low": 0.1053, "close": 0.1084, "volume": 400301.0, "close_time": 1746431999999, "quote_volume": 43481.0959, "trades": 202, "taker_buy_base": 192580.0, "taker_buy_quote": 20947.3789 }, { "timestamp": 1746432000000, "datetime": "2025-05-05T08:00:00", "open": 0.109, "high": 0.1118, "low": 0.1061, "close": 0.1071, "volume": 254243.0, "close_time": 1746446399999, "quote_volume": 27612.7463, "trades": 176, "taker_buy_base": 109342.0, "taker_buy_quote": 11958.4711 }, { "timestamp": 1746446400000, "datetime": "2025-05-05T12:00:00", "open": 0.1068, "high": 0.1126, "low": 0.1063, "close": 0.1122, "volume": 532309.0, "close_time": 1746460799999, "quote_volume": 58725.2821, "trades": 410, "taker_buy_base": 365529.0, "taker_buy_quote": 40408.3252 }, { "timestamp": 1746460800000, "datetime": "2025-05-05T16:00:00", "open": 0.1121, "high": 0.1187, "low": 0.109, "close": 0.1149, "volume": 2282761.0, "close_time": 1746475199999, "quote_volume": 261576.4606, "trades": 1458, "taker_buy_base": 1192326.0, "taker_buy_quote": 136985.8023 }, { "timestamp": 1746475200000, "datetime": "2025-05-05T20:00:00", "open": 0.1159, "high": 0.1172, "low": 0.113, "close": 0.1142, "volume": 481931.0, "close_time": 1746489599999, "quote_volume": 55432.6359, "trades": 366, "taker_buy_base": 181612.0, "taker_buy_quote": 21023.5137 }, { "timestamp": 1746489600000, "datetime": "2025-05-06T00:00:00", "open": 0.1144, "high": 0.1169, "low": 0.1106, "close": 0.1159, "volume": 435119.0, "close_time": 1746503999999, "quote_volume": 49138.9552, "trades": 256, "taker_buy_base": 164880.0, "taker_buy_quote": 18617.3587 }, { "timestamp": 1746504000000, "datetime": "2025-05-06T04:00:00", "open": 0.1162, "high": 0.1184, "low": 0.1148, "close": 0.1148, "volume": 1367100.0, "close_time": 1746518399999, "quote_volume": 159191.0422, "trades": 422, "taker_buy_base": 699561.0, "taker_buy_quote": 81569.5455 }, { "timestamp": 1746518400000, "datetime": "2025-05-06T08:00:00", "open": 0.1147, "high": 0.1147, "low": 0.1095, "close": 0.1108, "volume": 519032.0, "close_time": 1746532799999, "quote_volume": 58500.3991, "trades": 310, "taker_buy_base": 184447.0, "taker_buy_quote": 20782.637 }, { "timestamp": 1746532800000, "datetime": "2025-05-06T12:00:00", "open": 0.1106, "high": 0.112, "low": 0.1073, "close": 0.1078, "volume": 783413.0, "close_time": 1746547199999, "quote_volume": 85184.7886, "trades": 321, "taker_buy_base": 573547.0, "taker_buy_quote": 62303.2476 }, { "timestamp": 1746547200000, "datetime": "2025-05-06T16:00:00", "open": 0.1067, "high": 0.1096, "low": 0.1067, "close": 0.1083, "volume": 140519.0, "close_time": 1746561599999, "quote_volume": 15194.5891, "trades": 98, "taker_buy_base": 61935.0, "taker_buy_quote": 6731.23 }, { "timestamp": 1746561600000, "datetime": "2025-05-06T20:00:00", "open": 0.1085, "high": 0.1108, "low": 0.1043, "close": 0.1104, "volume": 125719.0, "close_time": 1746575999999, "quote_volume": 13428.0463, "trades": 112, "taker_buy_base": 49701.0, "taker_buy_quote": 5330.6649 }, { "timestamp": 1746576000000, "datetime": "2025-05-07T00:00:00", "open": 0.1106, "high": 0.1121, "low": 0.108, "close": 0.1084, "volume": 74675.0, "close_time": 1746590399999, "quote_volume": 8235.2744, "trades": 80, "taker_buy_base": 50707.0, "taker_buy_quote": 5597.4344 }, { "timestamp": 1746590400000, "datetime": "2025-05-07T04:00:00", "open": 0.1087, "high": 0.1141, "low": 0.1083, "close": 0.114, "volume": 244195.0, "close_time": 1746604799999, "quote_volume": 27163.2578, "trades": 213, "taker_buy_base": 128979.0, "taker_buy_quote": 14330.5698 }, { "timestamp": 1746604800000, "datetime": "2025-05-07T08:00:00", "open": 0.1138, "high": 0.1158, "low": 0.1128, "close": 0.1149, "volume": 199942.0, "close_time": 1746619199999, "quote_volume": 22888.6513, "trades": 126, "taker_buy_base": 131142.0, "taker_buy_quote": 15030.8027 }, { "timestamp": 1746619200000, "datetime": "2025-05-07T12:00:00", "open": 0.1149, "high": 0.1173, "low": 0.1134, "close": 0.1134, "volume": 233514.0, "close_time": 1746633599999, "quote_volume": 26973.4739, "trades": 221, "taker_buy_base": 152234.0, "taker_buy_quote": 17618.3184 }, { "timestamp": 1746633600000, "datetime": "2025-05-07T16:00:00", "open": 0.1128, "high": 0.1134, "low": 0.1105, "close": 0.1128, "volume": 227168.0, "close_time": 1746647999999, "quote_volume": 25382.9753, "trades": 189, "taker_buy_base": 114037.0, "taker_buy_quote": 12740.1444 }, { "timestamp": 1746648000000, "datetime": "2025-05-07T20:00:00", "open": 0.1124, "high": 0.1151, "low": 0.111, "close": 0.1142, "volume": 100349.0, "close_time": 1746662399999, "quote_volume": 11317.0844, "trades": 92, "taker_buy_base": 68936.0, "taker_buy_quote": 7774.2903 }, { "timestamp": 1746662400000, "datetime": "2025-05-08T00:00:00", "open": 0.1153, "high": 0.121, "low": 0.1149, "close": 0.1203, "volume": 473376.0, "close_time": 1746676799999, "quote_volume": 56150.4166, "trades": 258, "taker_buy_base": 240992.0, "taker_buy_quote": 28671.2274 }, { "timestamp": 1746676800000, "datetime": "2025-05-08T04:00:00", "open": 0.1201, "high": 0.1248, "low": 0.12, "close": 0.1229, "volume": 935376.0, "close_time": 1746691199999, "quote_volume": 113667.7197, "trades": 441, "taker_buy_base": 686963.0, "taker_buy_quote": 83384.0232 }, { "timestamp": 1746691200000, "datetime": "2025-05-08T08:00:00", "open": 0.124, "high": 0.1252, "low": 0.1226, "close": 0.1238, "volume": 357015.0, "close_time": 1746705599999, "quote_volume": 44263.4893, "trades": 244, "taker_buy_base": 255338.0, "taker_buy_quote": 31687.6098 }, { "timestamp": 1746705600000, "datetime": "2025-05-08T12:00:00", "open": 0.1238, "high": 0.1265, "low": 0.1224, "close": 0.1246, "volume": 442572.0, "close_time": 1746719999999, "quote_volume": 54684.5709, "trades": 255, "taker_buy_base": 306215.0, "taker_buy_quote": 37867.2623 }, { "timestamp": 1746720000000, "datetime": "2025-05-08T16:00:00", "open": 0.1247, "high": 0.1274, "low": 0.1237, "close": 0.1266, "volume": 505394.0, "close_time": 1746734399999, "quote_volume": 63498.0238, "trades": 280, "taker_buy_base": 266828.0, "taker_buy_quote": 33612.1827 }, { "timestamp": 1746734400000, "datetime": "2025-05-08T20:00:00", "open": 0.1271, "high": 0.1309, "low": 0.1264, "close": 0.129, "volume": 327068.0, "close_time": 1746748799999, "quote_volume": 42124.5556, "trades": 318, "taker_buy_base": 103143.0, "taker_buy_quote": 13262.3427 }, { "timestamp": 1746748800000, "datetime": "2025-05-09T00:00:00", "open": 0.1289, "high": 0.1322, "low": 0.1284, "close": 0.1284, "volume": 224832.0, "close_time": 1746763199999, "quote_volume": 29136.9677, "trades": 150, "taker_buy_base": 107767.0, "taker_buy_quote": 13991.5821 }, { "timestamp": 1746763200000, "datetime": "2025-05-09T04:00:00", "open": 0.1289, "high": 0.1352, "low": 0.1286, "close": 0.1338, "volume": 236069.0, "close_time": 1746777599999, "quote_volume": 31038.4481, "trades": 197, "taker_buy_base": 136518.0, "taker_buy_quote": 17947.0184 }, { "timestamp": 1746777600000, "datetime": "2025-05-09T08:00:00", "open": 0.1336, "high": 0.137, "low": 0.1311, "close": 0.1327, "volume": 371463.0, "close_time": 1746791999999, "quote_volume": 49847.7683, "trades": 383, "taker_buy_base": 206441.0, "taker_buy_quote": 27728.154 }, { "timestamp": 1746792000000, "datetime": "2025-05-09T12:00:00", "open": 0.133, "high": 0.1376, "low": 0.1308, "close": 0.1376, "volume": 581543.0, "close_time": 1746806399999, "quote_volume": 77817.1894, "trades": 546, "taker_buy_base": 304719.0, "taker_buy_quote": 40950.5898 }, { "timestamp": 1746806400000, "datetime": "2025-05-09T16:00:00", "open": 0.1376, "high": 0.1414, "low": 0.1345, "close": 0.1381, "volume": 727504.0, "close_time": 1746820799999, "quote_volume": 100807.3335, "trades": 897, "taker_buy_base": 211084.0, "taker_buy_quote": 29300.4846 }, { "timestamp": 1746820800000, "datetime": "2025-05-09T20:00:00", "open": 0.1383, "high": 0.141, "low": 0.1379, "close": 0.1406, "volume": 250347.0, "close_time": 1746835199999, "quote_volume": 34881.0586, "trades": 317, "taker_buy_base": 64872.0, "taker_buy_quote": 9044.7626 }, { "timestamp": 1746835200000, "datetime": "2025-05-10T00:00:00", "open": 0.1404, "high": 0.1445, "low": 0.1383, "close": 0.1414, "volume": 286922.0, "close_time": 1746849599999, "quote_volume": 40581.9299, "trades": 455, "taker_buy_base": 137258.0, "taker_buy_quote": 19459.9126 }, { "timestamp": 1746849600000, "datetime": "2025-05-10T04:00:00", "open": 0.1413, "high": 0.143, "low": 0.1387, "close": 0.1426, "volume": 185808.0, "close_time": 1746863999999, "quote_volume": 26179.9547, "trades": 318, "taker_buy_base": 73487.0, "taker_buy_quote": 10372.417 }, { "timestamp": 1746864000000, "datetime": "2025-05-10T08:00:00", "open": 0.1422, "high": 0.1447, "low": 0.1405, "close": 0.1428, "volume": 398053.0, "close_time": 1746878399999, "quote_volume": 56897.2356, "trades": 471, "taker_buy_base": 151075.0, "taker_buy_quote": 21612.5803 }, { "timestamp": 1746878400000, "datetime": "2025-05-10T12:00:00", "open": 0.1426, "high": 0.1436, "low": 0.1383, "close": 0.1384, "volume": 187029.0, "close_time": 1746892799999, "quote_volume": 26497.5165, "trades": 316, "taker_buy_base": 76562.0, "taker_buy_quote": 10898.5851 }, { "timestamp": 1746892800000, "datetime": "2025-05-10T16:00:00", "open": 0.1384, "high": 0.1426, "low": 0.1384, "close": 0.1416, "volume": 218271.0, "close_time": 1746907199999, "quote_volume": 30780.1932, "trades": 298, "taker_buy_base": 104713.0, "taker_buy_quote": 14792.5708 }, { "timestamp": 1746907200000, "datetime": "2025-05-10T20:00:00", "open": 0.1414, "high": 0.146, "low": 0.1404, "close": 0.1451, "volume": 161114.0, "close_time": 1746921599999, "quote_volume": 23105.3831, "trades": 322, "taker_buy_base": 80673.0, "taker_buy_quote": 11597.3842 }, { "timestamp": 1746921600000, "datetime": "2025-05-11T00:00:00", "open": 0.1452, "high": 0.1459, "low": 0.1418, "close": 0.1437, "volume": 201641.0, "close_time": 1746935999999, "quote_volume": 29027.4628, "trades": 319, "taker_buy_base": 81474.0, "taker_buy_quote": 11734.4254 }, { "timestamp": 1746936000000, "datetime": "2025-05-11T04:00:00", "open": 0.1436, "high": 0.1444, "low": 0.1347, "close": 0.136, "volume": 300432.0, "close_time": 1746950399999, "quote_volume": 42045.1755, "trades": 372, "taker_buy_base": 209252.0, "taker_buy_quote": 29424.6406 }, { "timestamp": 1746950400000, "datetime": "2025-05-11T08:00:00", "open": 0.136, "high": 0.1396, "low": 0.1342, "close": 0.1396, "volume": 226873.0, "close_time": 1746964799999, "quote_volume": 30980.4259, "trades": 359, "taker_buy_base": 151534.0, "taker_buy_quote": 20761.2234 }, { "timestamp": 1746964800000, "datetime": "2025-05-11T12:00:00", "open": 0.1395, "high": 0.1409, "low": 0.136, "close": 0.1376, "volume": 154294.0, "close_time": 1746979199999, "quote_volume": 21410.7908, "trades": 267, "taker_buy_base": 121142.0, "taker_buy_quote": 16821.8128 }, { "timestamp": 1746979200000, "datetime": "2025-05-11T16:00:00", "open": 0.137, "high": 0.1412, "low": 0.1349, "close": 0.1409, "volume": 392093.0, "close_time": 1746993599999, "quote_volume": 54490.9463, "trades": 652, "taker_buy_base": 180534.0, "taker_buy_quote": 25140.6763 }, { "timestamp": 1746993600000, "datetime": "2025-05-11T20:00:00", "open": 0.1407, "high": 0.1421, "low": 0.1397, "close": 0.1402, "volume": 205933.0, "close_time": 1747007999999, "quote_volume": 28974.274, "trades": 510, "taker_buy_base": 159858.0, "taker_buy_quote": 22498.5093 }, { "timestamp": 1747008000000, "datetime": "2025-05-12T00:00:00", "open": 0.1409, "high": 0.1419, "low": 0.1374, "close": 0.1416, "volume": 232207.0, "close_time": 1747022399999, "quote_volume": 32519.5585, "trades": 198, "taker_buy_base": 43004.0, "taker_buy_quote": 6047.8317 }, { "timestamp": 1747022400000, "datetime": "2025-05-12T04:00:00", "open": 0.1414, "high": 0.1489, "low": 0.1403, "close": 0.1441, "volume": 358252.0, "close_time": 1747036799999, "quote_volume": 51711.1468, "trades": 372, "taker_buy_base": 236906.0, "taker_buy_quote": 34339.0345 }, { "timestamp": 1747036800000, "datetime": "2025-05-12T08:00:00", "open": 0.1442, "high": 0.1467, "low": 0.1423, "close": 0.1423, "volume": 219338.0, "close_time": 1747051199999, "quote_volume": 31777.4332, "trades": 189, "taker_buy_base": 97697.0, "taker_buy_quote": 14146.8158 }, { "timestamp": 1747051200000, "datetime": "2025-05-12T12:00:00", "open": 0.1429, "high": 0.1447, "low": 0.1374, "close": 0.1384, "volume": 851170.0, "close_time": 1747065599999, "quote_volume": 119684.7888, "trades": 666, "taker_buy_base": 272303.0, "taker_buy_quote": 38624.5569 }, { "timestamp": 1747065600000, "datetime": "2025-05-12T16:00:00", "open": 0.1388, "high": 0.1422, "low": 0.1318, "close": 0.1365, "volume": 437977.0, "close_time": 1747079999999, "quote_volume": 59747.648, "trades": 286, "taker_buy_base": 143221.0, "taker_buy_quote": 19911.9831 }, { "timestamp": 1747080000000, "datetime": "2025-05-12T20:00:00", "open": 0.1365, "high": 0.1387, "low": 0.1365, "close": 0.138, "volume": 87036.0, "close_time": 1747094399999, "quote_volume": 11991.058, "trades": 87, "taker_buy_base": 39783.0, "taker_buy_quote": 5483.1289 }, { "timestamp": 1747094400000, "datetime": "2025-05-13T00:00:00", "open": 0.1382, "high": 0.1393, "low": 0.1315, "close": 0.1317, "volume": 166451.0, "close_time": 1747108799999, "quote_volume": 22220.4771, "trades": 132, "taker_buy_base": 74039.0, "taker_buy_quote": 9870.8149 }, { "timestamp": 1747108800000, "datetime": "2025-05-13T04:00:00", "open": 0.1316, "high": 0.1358, "low": 0.1314, "close": 0.1354, "volume": 112253.0, "close_time": 1747123199999, "quote_volume": 15126.5241, "trades": 121, "taker_buy_base": 86048.0, "taker_buy_quote": 11598.4841 }, { "timestamp": 1747123200000, "datetime": "2025-05-13T08:00:00", "open": 0.1356, "high": 0.1388, "low": 0.1347, "close": 0.1379, "volume": 200629.0, "close_time": 1747137599999, "quote_volume": 27344.4751, "trades": 141, "taker_buy_base": 104221.0, "taker_buy_quote": 14178.653 }, { "timestamp": 1747137600000, "datetime": "2025-05-13T12:00:00", "open": 0.1372, "high": 0.1393, "low": 0.135, "close": 0.1375, "volume": 197709.0, "close_time": 1747151999999, "quote_volume": 27070.5971, "trades": 163, "taker_buy_base": 81599.0, "taker_buy_quote": 11166.5371 }, { "timestamp": 1747152000000, "datetime": "2025-05-13T16:00:00", "open": 0.1377, "high": 0.1434, "low": 0.1376, "close": 0.1421, "volume": 161178.0, "close_time": 1747166399999, "quote_volume": 22786.8675, "trades": 193, "taker_buy_base": 104518.0, "taker_buy_quote": 14793.9203 }, { "timestamp": 1747166400000, "datetime": "2025-05-13T20:00:00", "open": 0.1414, "high": 0.1421, "low": 0.1405, "close": 0.1413, "volume": 252359.0, "close_time": 1747180799999, "quote_volume": 35823.0784, "trades": 213, "taker_buy_base": 239431.0, "taker_buy_quote": 33999.261 }, { "timestamp": 1747180800000, "datetime": "2025-05-14T00:00:00", "open": 0.1411, "high": 0.1425, "low": 0.1398, "close": 0.141, "volume": 336292.0, "close_time": 1747195199999, "quote_volume": 47601.1924, "trades": 359, "taker_buy_base": 272106.0, "taker_buy_quote": 38563.1246 }, { "timestamp": 1747195200000, "datetime": "2025-05-14T04:00:00", "open": 0.1413, "high": 0.1477, "low": 0.1407, "close": 0.1442, "volume": 523134.0, "close_time": 1747209599999, "quote_volume": 76255.0639, "trades": 363, "taker_buy_base": 208320.0, "taker_buy_quote": 30288.9787 }, { "timestamp": 1747209600000, "datetime": "2025-05-14T08:00:00", "open": 0.144, "high": 0.1564, "low": 0.1414, "close": 0.1518, "volume": 1301655.0, "close_time": 1747223999999, "quote_volume": 195137.8208, "trades": 897, "taker_buy_base": 661435.0, "taker_buy_quote": 99220.0557 }, { "timestamp": 1747224000000, "datetime": "2025-05-14T12:00:00", "open": 0.1516, "high": 0.1589, "low": 0.1464, "close": 0.1538, "volume": 2490954.0, "close_time": 1747238399999, "quote_volume": 379357.1835, "trades": 1766, "taker_buy_base": 1112645.0, "taker_buy_quote": 169655.5237 }, { "timestamp": 1747238400000, "datetime": "2025-05-14T16:00:00", "open": 0.1543, "high": 0.1552, "low": 0.1458, "close": 0.1469, "volume": 592361.0, "close_time": 1747252799999, "quote_volume": 88578.9284, "trades": 519, "taker_buy_base": 304196.0, "taker_buy_quote": 45503.8891 }, { "timestamp": 1747252800000, "datetime": "2025-05-14T20:00:00", "open": 0.1481, "high": 0.1492, "low": 0.1447, "close": 0.1469, "volume": 323602.0, "close_time": 1747267199999, "quote_volume": 47500.2695, "trades": 241, "taker_buy_base": 180697.0, "taker_buy_quote": 26512.8813 }, { "timestamp": 1747267200000, "datetime": "2025-05-15T00:00:00", "open": 0.1461, "high": 0.1489, "low": 0.1422, "close": 0.1423, "volume": 743824.0, "close_time": 1747281599999, "quote_volume": 107452.2527, "trades": 352, "taker_buy_base": 309665.0, "taker_buy_quote": 44612.2161 }, { "timestamp": 1747281600000, "datetime": "2025-05-15T04:00:00", "open": 0.1433, "high": 0.1439, "low": 0.1359, "close": 0.1364, "volume": 442397.0, "close_time": 1747295999999, "quote_volume": 61462.738, "trades": 302, "taker_buy_base": 208212.0, "taker_buy_quote": 28826.3563 }, { "timestamp": 1747296000000, "datetime": "2025-05-15T08:00:00", "open": 0.1374, "high": 0.1388, "low": 0.1344, "close": 0.137, "volume": 334193.0, "close_time": 1747310399999, "quote_volume": 45604.2959, "trades": 223, "taker_buy_base": 178239.0, "taker_buy_quote": 24300.2881 }, { "timestamp": 1747310400000, "datetime": "2025-05-15T12:00:00", "open": 0.1369, "high": 0.1386, "low": 0.1315, "close": 0.1369, "volume": 402179.0, "close_time": 1747324799999, "quote_volume": 54233.0957, "trades": 273, "taker_buy_base": 172232.0, "taker_buy_quote": 23310.2479 }, { "timestamp": 1747324800000, "datetime": "2025-05-15T16:00:00", "open": 0.1362, "high": 0.1398, "low": 0.1342, "close": 0.135, "volume": 161703.0, "close_time": 1747339199999, "quote_volume": 22228.3152, "trades": 166, "taker_buy_base": 92255.0, "taker_buy_quote": 12705.2917 }, { "timestamp": 1747339200000, "datetime": "2025-05-15T20:00:00", "open": 0.1357, "high": 0.1396, "low": 0.1334, "close": 0.1376, "volume": 279752.0, "close_time": 1747353599999, "quote_volume": 37975.6163, "trades": 272, "taker_buy_base": 74224.0, "taker_buy_quote": 10076.5088 }, { "timestamp": 1747353600000, "datetime": "2025-05-16T00:00:00", "open": 0.1377, "high": 0.1393, "low": 0.1364, "close": 0.1374, "volume": 116057.0, "close_time": 1747367999999, "quote_volume": 16033.0038, "trades": 101, "taker_buy_base": 74880.0, "taker_buy_quote": 10354.369 }, { "timestamp": 1747368000000, "datetime": "2025-05-16T04:00:00", "open": 0.1377, "high": 0.1397, "low": 0.1363, "close": 0.138, "volume": 150868.0, "close_time": 1747382399999, "quote_volume": 20893.0718, "trades": 110, "taker_buy_base": 60779.0, "taker_buy_quote": 8422.9511 }, { "timestamp": 1747382400000, "datetime": "2025-05-16T08:00:00", "open": 0.1382, "high": 0.1394, "low": 0.1352, "close": 0.1375, "volume": 170277.0, "close_time": 1747396799999, "quote_volume": 23457.7435, "trades": 179, "taker_buy_base": 63464.0, "taker_buy_quote": 8772.6564 }, { "timestamp": 1747396800000, "datetime": "2025-05-16T12:00:00", "open": 0.1375, "high": 0.1387, "low": 0.1355, "close": 0.1367, "volume": 87480.0, "close_time": 1747411199999, "quote_volume": 12003.6685, "trades": 126, "taker_buy_base": 29636.0, "taker_buy_quote": 4063.4333 }, { "timestamp": 1747411200000, "datetime": "2025-05-16T16:00:00", "open": 0.1364, "high": 0.1364, "low": 0.1334, "close": 0.1345, "volume": 106129.0, "close_time": 1747425599999, "quote_volume": 14278.7395, "trades": 125, "taker_buy_base": 29273.0, "taker_buy_quote": 3946.2085 }, { "timestamp": 1747425600000, "datetime": "2025-05-16T20:00:00", "open": 0.1349, "high": 0.135, "low": 0.1296, "close": 0.1305, "volume": 135058.0, "close_time": 1747439999999, "quote_volume": 17692.0914, "trades": 149, "taker_buy_base": 73131.0, "taker_buy_quote": 9604.4316 }, { "timestamp": 1747440000000, "datetime": "2025-05-17T00:00:00", "open": 0.1305, "high": 0.1307, "low": 0.1238, "close": 0.1265, "volume": 224655.0, "close_time": 1747454399999, "quote_volume": 28533.0522, "trades": 175, "taker_buy_base": 26082.0, "taker_buy_quote": 3306.1555 }, { "timestamp": 1747454400000, "datetime": "2025-05-17T04:00:00", "open": 0.1263, "high": 0.1281, "low": 0.1249, "close": 0.1251, "volume": 305209.0, "close_time": 1747468799999, "quote_volume": 38862.4139, "trades": 159, "taker_buy_base": 152418.0, "taker_buy_quote": 19411.0046 }, { "timestamp": 1747468800000, "datetime": "2025-05-17T08:00:00", "open": 0.1254, "high": 0.1266, "low": 0.1235, "close": 0.126, "volume": 62902.0, "close_time": 1747483199999, "quote_volume": 7865.7259, "trades": 84, "taker_buy_base": 39959.0, "taker_buy_quote": 4989.3147 }, { "timestamp": 1747483200000, "datetime": "2025-05-17T12:00:00", "open": 0.1256, "high": 0.1272, "low": 0.1237, "close": 0.127, "volume": 113814.0, "close_time": 1747497599999, "quote_volume": 14301.4982, "trades": 94, "taker_buy_base": 22065.0, "taker_buy_quote": 2770.645 }, { "timestamp": 1747497600000, "datetime": "2025-05-17T16:00:00", "open": 0.1259, "high": 0.1261, "low": 0.1235, "close": 0.1244, "volume": 101356.0, "close_time": 1747511999999, "quote_volume": 12685.8408, "trades": 110, "taker_buy_base": 55895.0, "taker_buy_quote": 6991.0552 }, { "timestamp": 1747512000000, "datetime": "2025-05-17T20:00:00", "open": 0.1242, "high": 0.1243, "low": 0.1219, "close": 0.1227, "volume": 158026.0, "close_time": 1747526399999, "quote_volume": 19448.0247, "trades": 123, "taker_buy_base": 54913.0, "taker_buy_quote": 6765.0243 }, { "timestamp": 1747526400000, "datetime": "2025-05-18T00:00:00", "open": 0.1227, "high": 0.1245, "low": 0.1227, "close": 0.1238, "volume": 57847.0, "close_time": 1747540799999, "quote_volume": 7153.6225, "trades": 68, "taker_buy_base": 23117.0, "taker_buy_quote": 2859.2447 }, { "timestamp": 1747540800000, "datetime": "2025-05-18T04:00:00", "open": 0.124, "high": 0.1304, "low": 0.1236, "close": 0.1304, "volume": 120619.0, "close_time": 1747555199999, "quote_volume": 15499.1005, "trades": 104, "taker_buy_base": 85215.0, "taker_buy_quote": 10966.5209 }, { "timestamp": 1747555200000, "datetime": "2025-05-18T08:00:00", "open": 0.1314, "high": 0.1326, "low": 0.1299, "close": 0.1303, "volume": 100585.0, "close_time": 1747569599999, "quote_volume": 13150.3188, "trades": 95, "taker_buy_base": 36706.0, "taker_buy_quote": 4803.8678 }, { "timestamp": 1747569600000, "datetime": "2025-05-18T12:00:00", "open": 0.13, "high": 0.1339, "low": 0.1294, "close": 0.1334, "volume": 163257.0, "close_time": 1747583999999, "quote_volume": 21544.4818, "trades": 142, "taker_buy_base": 89695.0, "taker_buy_quote": 11803.6365 }, { "timestamp": 1747584000000, "datetime": "2025-05-18T16:00:00", "open": 0.1336, "high": 0.1336, "low": 0.1264, "close": 0.1264, "volume": 734232.0, "close_time": 1747598399999, "quote_volume": 94943.5381, "trades": 275, "taker_buy_base": 254036.0, "taker_buy_quote": 33412.0539 }, { "timestamp": 1747598400000, "datetime": "2025-05-18T20:00:00", "open": 0.1259, "high": 0.1335, "low": 0.1245, "close": 0.1335, "volume": 116782.0, "close_time": 1747612799999, "quote_volume": 14992.5689, "trades": 135, "taker_buy_base": 64284.0, "taker_buy_quote": 8308.3459 }, { "timestamp": 1747612800000, "datetime": "2025-05-19T00:00:00", "open": 0.1333, "high": 0.1333, "low": 0.127, "close": 0.127, "volume": 75134.0, "close_time": 1747627199999, "quote_volume": 9709.6992, "trades": 79, "taker_buy_base": 21735.0, "taker_buy_quote": 2802.0405 }, { "timestamp": 1747627200000, "datetime": "2025-05-19T04:00:00", "open": 0.1266, "high": 0.1267, "low": 0.1212, "close": 0.1238, "volume": 193015.0, "close_time": 1747641599999, "quote_volume": 23880.8479, "trades": 142, "taker_buy_base": 126378.0, "taker_buy_quote": 15649.4556 }, { "timestamp": 1747641600000, "datetime": "2025-05-19T08:00:00", "open": 0.1234, "high": 0.1241, "low": 0.1217, "close": 0.1229, "volume": 118741.0, "close_time": 1747655999999, "quote_volume": 14635.1782, "trades": 80, "taker_buy_base": 51197.0, "taker_buy_quote": 6315.1712 }, { "timestamp": 1747656000000, "datetime": "2025-05-19T12:00:00", "open": 0.1217, "high": 0.1262, "low": 0.1215, "close": 0.1258, "volume": 211950.0, "close_time": 1747670399999, "quote_volume": 26321.6934, "trades": 142, "taker_buy_base": 129186.0, "taker_buy_quote": 16022.4435 }, { "timestamp": 1747670400000, "datetime": "2025-05-19T16:00:00", "open": 0.1248, "high": 0.1283, "low": 0.1248, "close": 0.1271, "volume": 130940.0, "close_time": 1747684799999, "quote_volume": 16629.9303, "trades": 100, "taker_buy_base": 39614.0, "taker_buy_quote": 5030.2924 }, { "timestamp": 1747684800000, "datetime": "2025-05-19T20:00:00", "open": 0.1276, "high": 0.1276, "low": 0.1265, "close": 0.127, "volume": 17054.0, "close_time": 1747699199999, "quote_volume": 2163.7237, "trades": 22, "taker_buy_base": 14513.0, "taker_buy_quote": 1841.0572 }, { "timestamp": 1747699200000, "datetime": "2025-05-20T00:00:00", "open": 0.1279, "high": 0.1304, "low": 0.1271, "close": 0.1285, "volume": 42840.0, "close_time": 1747713599999, "quote_volume": 5504.7756, "trades": 53, "taker_buy_base": 12912.0, "taker_buy_quote": 1660.6727 }, { "timestamp": 1747713600000, "datetime": "2025-05-20T04:00:00", "open": 0.1285, "high": 0.1285, "low": 0.1255, "close": 0.1259, "volume": 112603.0, "close_time": 1747727999999, "quote_volume": 14302.5802, "trades": 87, "taker_buy_base": 66488.0, "taker_buy_quote": 8457.8091 }, { "timestamp": 1747728000000, "datetime": "2025-05-20T08:00:00", "open": 0.1257, "high": 0.1259, "low": 0.1218, "close": 0.1238, "volume": 165752.0, "close_time": 1747742399999, "quote_volume": 20499.6585, "trades": 125, "taker_buy_base": 107316.0, "taker_buy_quote": 13265.8327 }, { "timestamp": 1747742400000, "datetime": "2025-05-20T12:00:00", "open": 0.1227, "high": 0.1234, "low": 0.122, "close": 0.1228, "volume": 46677.0, "close_time": 1747756799999, "quote_volume": 5725.5972, "trades": 69, "taker_buy_base": 14164.0, "taker_buy_quote": 1740.3909 }, { "timestamp": 1747756800000, "datetime": "2025-05-20T16:00:00", "open": 0.1227, "high": 0.1253, "low": 0.122, "close": 0.1253, "volume": 161843.0, "close_time": 1747771199999, "quote_volume": 19991.4894, "trades": 103, "taker_buy_base": 64298.0, "taker_buy_quote": 7945.6602 }, { "timestamp": 1747771200000, "datetime": "2025-05-20T20:00:00", "open": 0.125, "high": 0.127, "low": 0.1248, "close": 0.1264, "volume": 55958.0, "close_time": 1747785599999, "quote_volume": 7047.0353, "trades": 70, "taker_buy_base": 28485.0, "taker_buy_quote": 3596.8025 }, { "timestamp": 1747785600000, "datetime": "2025-05-21T00:00:00", "open": 0.127, "high": 0.1284, "low": 0.1254, "close": 0.1282, "volume": 86293.0, "close_time": 1747799999999, "quote_volume": 11010.7981, "trades": 88, "taker_buy_base": 47960.0, "taker_buy_quote": 6121.0213 }, { "timestamp": 1747800000000, "datetime": "2025-05-21T04:00:00", "open": 0.1278, "high": 0.1295, "low": 0.1262, "close": 0.1262, "volume": 131587.0, "close_time": 1747814399999, "quote_volume": 16838.2127, "trades": 110, "taker_buy_base": 79522.0, "taker_buy_quote": 10168.5611 }, { "timestamp": 1747814400000, "datetime": "2025-05-21T08:00:00", "open": 0.1263, "high": 0.1272, "low": 0.1239, "close": 0.126, "volume": 89026.0, "close_time": 1747828799999, "quote_volume": 11203.4321, "trades": 82, "taker_buy_base": 48820.0, "taker_buy_quote": 6144.5593 }, { "timestamp": 1747828800000, "datetime": "2025-05-21T12:00:00", "open": 0.126, "high": 0.1291, "low": 0.1254, "close": 0.1284, "volume": 295255.0, "close_time": 1747843199999, "quote_volume": 37696.8447, "trades": 193, "taker_buy_base": 109780.0, "taker_buy_quote": 14001.8939 }, { "timestamp": 1747843200000, "datetime": "2025-05-21T16:00:00", "open": 0.1282, "high": 0.1318, "low": 0.126, "close": 0.1296, "volume": 785790.0, "close_time": 1747857599999, "quote_volume": 101734.3036, "trades": 446, "taker_buy_base": 302734.0, "taker_buy_quote": 39114.2347 }, { "timestamp": 1747857600000, "datetime": "2025-05-21T20:00:00", "open": 0.1297, "high": 0.1316, "low": 0.1276, "close": 0.13, "volume": 131488.0, "close_time": 1747871999999, "quote_volume": 17066.6303, "trades": 85, "taker_buy_base": 61119.0, "taker_buy_quote": 7943.8884 }, { "timestamp": 1747872000000, "datetime": "2025-05-22T00:00:00", "open": 0.1296, "high": 0.1361, "low": 0.1296, "close": 0.1353, "volume": 345112.0, "close_time": 1747886399999, "quote_volume": 46193.5592, "trades": 268, "taker_buy_base": 172867.0, "taker_buy_quote": 23076.1753 }, { "timestamp": 1747886400000, "datetime": "2025-05-22T04:00:00", "open": 0.135, "high": 0.138, "low": 0.1346, "close": 0.1367, "volume": 465052.0, "close_time": 1747900799999, "quote_volume": 63171.0235, "trades": 339, "taker_buy_base": 213822.0, "taker_buy_quote": 29053.7696 }, { "timestamp": 1747900800000, "datetime": "2025-05-22T08:00:00", "open": 0.1363, "high": 0.1421, "low": 0.135, "close": 0.1397, "volume": 581691.0, "close_time": 1747915199999, "quote_volume": 80942.527, "trades": 411, "taker_buy_base": 357084.0, "taker_buy_quote": 49736.1104 }, { "timestamp": 1747915200000, "datetime": "2025-05-22T12:00:00", "open": 0.1401, "high": 0.1426, "low": 0.1388, "close": 0.1409, "volume": 606213.0, "close_time": 1747929599999, "quote_volume": 85058.6734, "trades": 395, "taker_buy_base": 455706.0, "taker_buy_quote": 63867.2998 }, { "timestamp": 1747929600000, "datetime": "2025-05-22T16:00:00", "open": 0.1412, "high": 0.1413, "low": 0.1377, "close": 0.1389, "volume": 432799.0, "close_time": 1747943999999, "quote_volume": 60128.9907, "trades": 313, "taker_buy_base": 179795.0, "taker_buy_quote": 25043.71 }, { "timestamp": 1747944000000, "datetime": "2025-05-22T20:00:00", "open": 0.1387, "high": 0.1395, "low": 0.136, "close": 0.1388, "volume": 420450.0, "close_time": 1747958399999, "quote_volume": 58247.5457, "trades": 242, "taker_buy_base": 345094.0, "taker_buy_quote": 47832.0607 }, { "timestamp": 1747958400000, "datetime": "2025-05-23T00:00:00", "open": 0.1385, "high": 0.1431, "low": 0.1379, "close": 0.143, "volume": 116884.0, "close_time": 1747972799999, "quote_volume": 16503.2485, "trades": 111, "taker_buy_base": 76027.0, "taker_buy_quote": 10738.9672 }, { "timestamp": 1747972800000, "datetime": "2025-05-23T04:00:00", "open": 0.1432, "high": 0.1462, "low": 0.1406, "close": 0.1441, "volume": 456247.0, "close_time": 1747987199999, "quote_volume": 65540.3438, "trades": 429, "taker_buy_base": 152282.0, "taker_buy_quote": 22011.4813 }, { "timestamp": 1747987200000, "datetime": "2025-05-23T08:00:00", "open": 0.1443, "high": 0.1564, "low": 0.1443, "close": 0.1466, "volume": 2553327.0, "close_time": 1748001599999, "quote_volume": 388485.771, "trades": 2617, "taker_buy_base": 1520080.0, "taker_buy_quote": 231206.4448 }, { "timestamp": 1748001600000, "datetime": "2025-05-23T12:00:00", "open": 0.1468, "high": 0.1482, "low": 0.1404, "close": 0.1433, "volume": 1331540.0, "close_time": 1748015999999, "quote_volume": 193424.9526, "trades": 1186, "taker_buy_base": 537037.0, "taker_buy_quote": 78210.8863 }, { "timestamp": 1748016000000, "datetime": "2025-05-23T16:00:00", "open": 0.1438, "high": 0.145, "low": 0.1403, "close": 0.141, "volume": 464060.0, "close_time": 1748030399999, "quote_volume": 66195.6535, "trades": 357, "taker_buy_base": 87312.0, "taker_buy_quote": 12551.4825 }, { "timestamp": 1748030400000, "datetime": "2025-05-23T20:00:00", "open": 0.1409, "high": 0.141, "low": 0.1329, "close": 0.1332, "volume": 470156.0, "close_time": 1748044799999, "quote_volume": 64426.7911, "trades": 361, "taker_buy_base": 182628.0, "taker_buy_quote": 25302.6855 }, { "timestamp": 1748044800000, "datetime": "2025-05-24T00:00:00", "open": 0.1328, "high": 0.1351, "low": 0.132, "close": 0.134, "volume": 228609.0, "close_time": 1748059199999, "quote_volume": 30606.797, "trades": 229, "taker_buy_base": 141070.0, "taker_buy_quote": 18878.6377 }, { "timestamp": 1748059200000, "datetime": "2025-05-24T04:00:00", "open": 0.1342, "high": 0.1354, "low": 0.1315, "close": 0.1318, "volume": 105652.0, "close_time": 1748073599999, "quote_volume": 14068.1527, "trades": 117, "taker_buy_base": 47967.0, "taker_buy_quote": 6397.2891 }, { "timestamp": 1748073600000, "datetime": "2025-05-24T08:00:00", "open": 0.1315, "high": 0.1344, "low": 0.13, "close": 0.1341, "volume": 206753.0, "close_time": 1748087999999, "quote_volume": 27223.7186, "trades": 196, "taker_buy_base": 93838.0, "taker_buy_quote": 12386.5604 }, { "timestamp": 1748088000000, "datetime": "2025-05-24T12:00:00", "open": 0.1335, "high": 0.1348, "low": 0.1324, "close": 0.1329, "volume": 326944.0, "close_time": 1748102399999, "quote_volume": 43614.7381, "trades": 215, "taker_buy_base": 149237.0, "taker_buy_quote": 19918.8647 }, { "timestamp": 1748102400000, "datetime": "2025-05-24T16:00:00", "open": 0.1325, "high": 0.1384, "low": 0.1323, "close": 0.136, "volume": 261702.0, "close_time": 1748116799999, "quote_volume": 35825.0816, "trades": 262, "taker_buy_base": 136267.0, "taker_buy_quote": 18639.5276 }, { "timestamp": 1748116800000, "datetime": "2025-05-24T20:00:00", "open": 0.1363, "high": 0.1387, "low": 0.1334, "close": 0.1339, "volume": 153528.0, "close_time": 1748131199999, "quote_volume": 20960.4988, "trades": 252, "taker_buy_base": 53395.0, "taker_buy_quote": 7336.0871 }, { "timestamp": 1748131200000, "datetime": "2025-05-25T00:00:00", "open": 0.1338, "high": 0.1339, "low": 0.1283, "close": 0.1309, "volume": 84075.0, "close_time": 1748145599999, "quote_volume": 10967.066, "trades": 190, "taker_buy_base": 37630.0, "taker_buy_quote": 4910.7506 }, { "timestamp": 1748145600000, "datetime": "2025-05-25T04:00:00", "open": 0.1305, "high": 0.1309, "low": 0.1276, "close": 0.1281, "volume": 64621.0, "close_time": 1748159999999, "quote_volume": 8340.229, "trades": 44, "taker_buy_base": 53563.0, "taker_buy_quote": 6913.7486 }, { "timestamp": 1748160000000, "datetime": "2025-05-25T08:00:00", "open": 0.1274, "high": 0.1274, "low": 0.1233, "close": 0.1243, "volume": 322735.0, "close_time": 1748174399999, "quote_volume": 40335.7934, "trades": 260, "taker_buy_base": 153265.0, "taker_buy_quote": 19065.8584 }, { "timestamp": 1748174400000, "datetime": "2025-05-25T12:00:00", "open": 0.124, "high": 0.126, "low": 0.122, "close": 0.124, "volume": 182205.0, "close_time": 1748188799999, "quote_volume": 22482.639, "trades": 148, "taker_buy_base": 74222.0, "taker_buy_quote": 9174.1244 }, { "timestamp": 1748188800000, "datetime": "2025-05-25T16:00:00", "open": 0.1238, "high": 0.1254, "low": 0.1224, "close": 0.1254, "volume": 99272.0, "close_time": 1748203199999, "quote_volume": 12301.7902, "trades": 67, "taker_buy_base": 53588.0, "taker_buy_quote": 6647.3529 }, { "timestamp": 1748203200000, "datetime": "2025-05-25T20:00:00", "open": 0.1249, "high": 0.1294, "low": 0.1241, "close": 0.1291, "volume": 122579.0, "close_time": 1748217599999, "quote_volume": 15472.7421, "trades": 115, "taker_buy_base": 92603.0, "taker_buy_quote": 11667.3264 }, { "timestamp": 1748217600000, "datetime": "2025-05-26T00:00:00", "open": 0.1293, "high": 0.1311, "low": 0.1287, "close": 0.1311, "volume": 33630.0, "close_time": 1748231999999, "quote_volume": 4383.6934, "trades": 45, "taker_buy_base": 23748.0, "taker_buy_quote": 3100.6531 }, { "timestamp": 1748232000000, "datetime": "2025-05-26T04:00:00", "open": 0.1308, "high": 0.1341, "low": 0.1301, "close": 0.1333, "volume": 335239.0, "close_time": 1748246399999, "quote_volume": 44445.8411, "trades": 201, "taker_buy_base": 136687.0, "taker_buy_quote": 18078.9167 }, { "timestamp": 1748246400000, "datetime": "2025-05-26T08:00:00", "open": 0.1331, "high": 0.1339, "low": 0.1304, "close": 0.132, "volume": 145886.0, "close_time": 1748260799999, "quote_volume": 19297.5828, "trades": 160, "taker_buy_base": 47937.0, "taker_buy_quote": 6343.8775 }, { "timestamp": 1748260800000, "datetime": "2025-05-26T12:00:00", "open": 0.1328, "high": 0.1337, "low": 0.1283, "close": 0.1319, "volume": 405976.0, "close_time": 1748275199999, "quote_volume": 53044.5485, "trades": 356, "taker_buy_base": 166656.0, "taker_buy_quote": 21657.8419 }, { "timestamp": 1748275200000, "datetime": "2025-05-26T16:00:00", "open": 0.1325, "high": 0.133, "low": 0.1297, "close": 0.1316, "volume": 201386.0, "close_time": 1748289599999, "quote_volume": 26641.7971, "trades": 111, "taker_buy_base": 70190.0, "taker_buy_quote": 9265.6523 }, { "timestamp": 1748289600000, "datetime": "2025-05-26T20:00:00", "open": 0.1318, "high": 0.1336, "low": 0.1316, "close": 0.1335, "volume": 206991.0, "close_time": 1748303999999, "quote_volume": 27589.4683, "trades": 134, "taker_buy_base": 145359.0, "taker_buy_quote": 19384.6533 }, { "timestamp": 1748304000000, "datetime": "2025-05-27T00:00:00", "open": 0.1329, "high": 0.1342, "low": 0.1291, "close": 0.1329, "volume": 173075.0, "close_time": 1748318399999, "quote_volume": 22836.2145, "trades": 127, "taker_buy_base": 90623.0, "taker_buy_quote": 12022.6773 }, { "timestamp": 1748318400000, "datetime": "2025-05-27T04:00:00", "open": 0.1332, "high": 0.1373, "low": 0.1321, "close": 0.1366, "volume": 143022.0, "close_time": 1748332799999, "quote_volume": 19233.2972, "trades": 126, "taker_buy_base": 67524.0, "taker_buy_quote": 9108.4332 }, { "timestamp": 1748332800000, "datetime": "2025-05-27T08:00:00", "open": 0.1368, "high": 0.1392, "low": 0.1367, "close": 0.1376, "volume": 309469.0, "close_time": 1748347199999, "quote_volume": 42694.7087, "trades": 179, "taker_buy_base": 139597.0, "taker_buy_quote": 19275.4437 }, { "timestamp": 1748347200000, "datetime": "2025-05-27T12:00:00", "open": 0.1371, "high": 0.1417, "low": 0.1348, "close": 0.1413, "volume": 306315.0, "close_time": 1748361599999, "quote_volume": 42532.355, "trades": 241, "taker_buy_base": 154179.0, "taker_buy_quote": 21482.5742 }, { "timestamp": 1748361600000, "datetime": "2025-05-27T16:00:00", "open": 0.1417, "high": 0.1422, "low": 0.1392, "close": 0.1405, "volume": 122719.0, "close_time": 1748375999999, "quote_volume": 17278.6586, "trades": 131, "taker_buy_base": 45697.0, "taker_buy_quote": 6443.3821 }, { "timestamp": 1748376000000, "datetime": "2025-05-27T20:00:00", "open": 0.1406, "high": 0.1472, "low": 0.1405, "close": 0.1453, "volume": 1244881.0, "close_time": 1748390399999, "quote_volume": 179939.4608, "trades": 652, "taker_buy_base": 697257.0, "taker_buy_quote": 100664.1394 }, { "timestamp": 1748390400000, "datetime": "2025-05-28T00:00:00", "open": 0.1455, "high": 0.1547, "low": 0.1455, "close": 0.154, "volume": 759522.0, "close_time": 1748404799999, "quote_volume": 114961.6026, "trades": 626, "taker_buy_base": 392523.0, "taker_buy_quote": 59252.9275 }, { "timestamp": 1748404800000, "datetime": "2025-05-28T04:00:00", "open": 0.1539, "high": 0.155, "low": 0.1427, "close": 0.143, "volume": 1010386.0, "close_time": 1748419199999, "quote_volume": 148065.527, "trades": 804, "taker_buy_base": 427905.0, "taker_buy_quote": 62741.1606 }, { "timestamp": 1748419200000, "datetime": "2025-05-28T08:00:00", "open": 0.1431, "high": 0.1435, "low": 0.1382, "close": 0.1401, "volume": 738052.0, "close_time": 1748433599999, "quote_volume": 104618.4217, "trades": 325, "taker_buy_base": 410091.0, "taker_buy_quote": 58241.8279 }, { "timestamp": 1748433600000, "datetime": "2025-05-28T12:00:00", "open": 0.1403, "high": 0.1431, "low": 0.1379, "close": 0.1383, "volume": 300566.0, "close_time": 1748447999999, "quote_volume": 41961.0696, "trades": 237, "taker_buy_base": 138580.0, "taker_buy_quote": 19381.4518 }, { "timestamp": 1748448000000, "datetime": "2025-05-28T16:00:00", "open": 0.1387, "high": 0.1407, "low": 0.1365, "close": 0.1365, "volume": 397065.0, "close_time": 1748462399999, "quote_volume": 54979.231, "trades": 245, "taker_buy_base": 110272.0, "taker_buy_quote": 15275.1771 }, { "timestamp": 1748462400000, "datetime": "2025-05-28T20:00:00", "open": 0.1364, "high": 0.141, "low": 0.1364, "close": 0.1405, "volume": 107208.0, "close_time": 1748476799999, "quote_volume": 14747.1411, "trades": 83, "taker_buy_base": 64401.0, "taker_buy_quote": 8885.0281 }, { "timestamp": 1748476800000, "datetime": "2025-05-29T00:00:00", "open": 0.1409, "high": 0.1438, "low": 0.1393, "close": 0.1419, "volume": 53439.0, "close_time": 1748491199999, "quote_volume": 7562.5326, "trades": 84, "taker_buy_base": 25777.0, "taker_buy_quote": 3654.7384 }, { "timestamp": 1748491200000, "datetime": "2025-05-29T04:00:00", "open": 0.1421, "high": 0.1438, "low": 0.1384, "close": 0.1391, "volume": 258978.0, "close_time": 1748505599999, "quote_volume": 36265.6308, "trades": 121, "taker_buy_base": 97731.0, "taker_buy_quote": 13711.4307 }, { "timestamp": 1748505600000, "datetime": "2025-05-29T08:00:00", "open": 0.1384, "high": 0.1406, "low": 0.1383, "close": 0.1386, "volume": 140331.0, "close_time": 1748519999999, "quote_volume": 19582.1219, "trades": 94, "taker_buy_base": 67352.0, "taker_buy_quote": 9404.741 }, { "timestamp": 1748520000000, "datetime": "2025-05-29T12:00:00", "open": 0.1378, "high": 0.1388, "low": 0.1348, "close": 0.1361, "volume": 190217.0, "close_time": 1748534399999, "quote_volume": 26024.5482, "trades": 189, "taker_buy_base": 101409.0, "taker_buy_quote": 13875.1453 }, { "timestamp": 1748534400000, "datetime": "2025-05-29T16:00:00", "open": 0.1359, "high": 0.1373, "low": 0.1348, "close": 0.1352, "volume": 184071.0, "close_time": 1748548799999, "quote_volume": 24936.8633, "trades": 169, "taker_buy_base": 125065.0, "taker_buy_quote": 16941.111 }, { "timestamp": 1748548800000, "datetime": "2025-05-29T20:00:00", "open": 0.1356, "high": 0.1368, "low": 0.1334, "close": 0.134, "volume": 125203.0, "close_time": 1748563199999, "quote_volume": 16935.1457, "trades": 89, "taker_buy_base": 72095.0, "taker_buy_quote": 9750.3019 }, { "timestamp": 1748563200000, "datetime": "2025-05-30T00:00:00", "open": 0.1345, "high": 0.1347, "low": 0.1255, "close": 0.1306, "volume": 604231.0, "close_time": 1748577599999, "quote_volume": 78096.4198, "trades": 431, "taker_buy_base": 240566.0, "taker_buy_quote": 31201.0799 }, { "timestamp": 1748577600000, "datetime": "2025-05-30T04:00:00", "open": 0.1302, "high": 0.1319, "low": 0.1288, "close": 0.1294, "volume": 265369.0, "close_time": 1748591999999, "quote_volume": 34662.7724, "trades": 131, "taker_buy_base": 111613.0, "taker_buy_quote": 14568.0598 }, { "timestamp": 1748592000000, "datetime": "2025-05-30T08:00:00", "open": 0.1293, "high": 0.1305, "low": 0.1279, "close": 0.1302, "volume": 276556.0, "close_time": 1748606399999, "quote_volume": 35786.1805, "trades": 113, "taker_buy_base": 157923.0, "taker_buy_quote": 20420.498 }, { "timestamp": 1748606400000, "datetime": "2025-05-30T12:00:00", "open": 0.1292, "high": 0.158, "low": 0.1282, "close": 0.1516, "volume": 5843891.0, "close_time": 1748620799999, "quote_volume": 840213.4025, "trades": 3867, "taker_buy_base": 3264529.0, "taker_buy_quote": 470159.1295 }, { "timestamp": 1748620800000, "datetime": "2025-05-30T16:00:00", "open": 0.1515, "high": 0.1533, "low": 0.1354, "close": 0.1422, "volume": 5547534.0, "close_time": 1748635199999, "quote_volume": 789539.5571, "trades": 3109, "taker_buy_base": 2250897.0, "taker_buy_quote": 320745.6479 }, { "timestamp": 1748635200000, "datetime": "2025-05-30T20:00:00", "open": 0.1429, "high": 0.1549, "low": 0.1341, "close": 0.1344, "volume": 1871067.0, "close_time": 1748649599999, "quote_volume": 267182.6956, "trades": 1476, "taker_buy_base": 993397.0, "taker_buy_quote": 142480.7137 }, { "timestamp": 1748649600000, "datetime": "2025-05-31T00:00:00", "open": 0.1345, "high": 0.143, "low": 0.1308, "close": 0.139, "volume": 1890903.0, "close_time": 1748663999999, "quote_volume": 257433.6697, "trades": 1263, "taker_buy_base": 884474.0, "taker_buy_quote": 120721.8549 }, { "timestamp": 1748664000000, "datetime": "2025-05-31T04:00:00", "open": 0.1391, "high": 0.1453, "low": 0.1383, "close": 0.1396, "volume": 2256884.0, "close_time": 1748678399999, "quote_volume": 318784.7906, "trades": 1595, "taker_buy_base": 1067590.0, "taker_buy_quote": 150806.0628 }, { "timestamp": 1748678400000, "datetime": "2025-05-31T08:00:00", "open": 0.1398, "high": 0.1454, "low": 0.1343, "close": 0.1451, "volume": 2959482.0, "close_time": 1748692799999, "quote_volume": 414009.5538, "trades": 1881, "taker_buy_base": 1440725.0, "taker_buy_quote": 202271.6011 }, { "timestamp": 1748692800000, "datetime": "2025-05-31T12:00:00", "open": 0.1451, "high": 0.1527, "low": 0.1404, "close": 0.1432, "volume": 3221670.0, "close_time": 1748707199999, "quote_volume": 468564.6595, "trades": 2483, "taker_buy_base": 1411365.0, "taker_buy_quote": 205968.374 }, { "timestamp": 1748707200000, "datetime": "2025-05-31T16:00:00", "open": 0.1428, "high": 0.144, "low": 0.1343, "close": 0.1386, "volume": 905619.0, "close_time": 1748721599999, "quote_volume": 125970.1868, "trades": 638, "taker_buy_base": 366241.0, "taker_buy_quote": 50746.3429 }, { "timestamp": 1748721600000, "datetime": "2025-05-31T20:00:00", "open": 0.1387, "high": 0.1398, "low": 0.1361, "close": 0.1368, "volume": 306278.0, "close_time": 1748735999999, "quote_volume": 42281.7619, "trades": 251, "taker_buy_base": 141775.0, "taker_buy_quote": 19585.1726 }, { "timestamp": 1748736000000, "datetime": "2025-06-01T00:00:00", "open": 0.1366, "high": 0.1384, "low": 0.1328, "close": 0.1341, "volume": 309333.0, "close_time": 1748750399999, "quote_volume": 41722.8591, "trades": 276, "taker_buy_base": 150708.0, "taker_buy_quote": 20329.7375 }, { "timestamp": 1748750400000, "datetime": "2025-06-01T04:00:00", "open": 0.1336, "high": 0.1366, "low": 0.1316, "close": 0.1322, "volume": 379424.0, "close_time": 1748764799999, "quote_volume": 50600.3121, "trades": 350, "taker_buy_base": 148728.0, "taker_buy_quote": 19875.8298 }, { "timestamp": 1748764800000, "datetime": "2025-06-01T08:00:00", "open": 0.1321, "high": 0.1323, "low": 0.1262, "close": 0.1309, "volume": 614195.0, "close_time": 1748779199999, "quote_volume": 79156.7273, "trades": 479, "taker_buy_base": 184211.0, "taker_buy_quote": 23692.9168 }, { "timestamp": 1748779200000, "datetime": "2025-06-01T12:00:00", "open": 0.1307, "high": 0.1336, "low": 0.1285, "close": 0.1326, "volume": 310883.0, "close_time": 1748793599999, "quote_volume": 40899.4797, "trades": 255, "taker_buy_base": 173203.0, "taker_buy_quote": 22765.1677 }, { "timestamp": 1748793600000, "datetime": "2025-06-01T16:00:00", "open": 0.1324, "high": 0.1353, "low": 0.1307, "close": 0.1353, "volume": 279800.0, "close_time": 1748807999999, "quote_volume": 37183.6826, "trades": 298, "taker_buy_base": 115211.0, "taker_buy_quote": 15313.488 }, { "timestamp": 1748808000000, "datetime": "2025-06-01T20:00:00", "open": 0.1354, "high": 0.1364, "low": 0.1341, "close": 0.1348, "volume": 112229.0, "close_time": 1748822399999, "quote_volume": 15182.6905, "trades": 144, "taker_buy_base": 47371.0, "taker_buy_quote": 6411.4516 }, { "timestamp": 1748822400000, "datetime": "2025-06-02T00:00:00", "open": 0.135, "high": 0.1375, "low": 0.1313, "close": 0.1317, "volume": 144160.0, "close_time": 1748836799999, "quote_volume": 19497.4939, "trades": 183, "taker_buy_base": 70030.0, "taker_buy_quote": 9510.8943 }, { "timestamp": 1748836800000, "datetime": "2025-06-02T04:00:00", "open": 0.1311, "high": 0.1445, "low": 0.1309, "close": 0.1391, "volume": 1036397.0, "close_time": 1748851199999, "quote_volume": 143716.4908, "trades": 941, "taker_buy_base": 551851.0, "taker_buy_quote": 76271.4748 }, { "timestamp": 1748851200000, "datetime": "2025-06-02T08:00:00", "open": 0.1393, "high": 0.1405, "low": 0.131, "close": 0.1335, "volume": 428864.0, "close_time": 1748865599999, "quote_volume": 58754.7401, "trades": 356, "taker_buy_base": 180285.0, "taker_buy_quote": 24773.1225 }, { "timestamp": 1748865600000, "datetime": "2025-06-02T12:00:00", "open": 0.1336, "high": 0.1394, "low": 0.1329, "close": 0.1369, "volume": 351929.0, "close_time": 1748879999999, "quote_volume": 48115.9728, "trades": 327, "taker_buy_base": 170930.0, "taker_buy_quote": 23426.262 }, { "timestamp": 1748880000000, "datetime": "2025-06-02T16:00:00", "open": 0.1369, "high": 0.1397, "low": 0.136, "close": 0.1387, "volume": 383978.0, "close_time": 1748894399999, "quote_volume": 52894.9456, "trades": 321, "taker_buy_base": 125103.0, "taker_buy_quote": 17257.4689 }, { "timestamp": 1748894400000, "datetime": "2025-06-02T20:00:00", "open": 0.1389, "high": 0.15, "low": 0.1389, "close": 0.1436, "volume": 560966.0, "close_time": 1748908799999, "quote_volume": 80089.0646, "trades": 425, "taker_buy_base": 435181.0, "taker_buy_quote": 62227.6356 }, { "timestamp": 1748908800000, "datetime": "2025-06-03T00:00:00", "open": 0.1439, "high": 0.1475, "low": 0.1411, "close": 0.1414, "volume": 346777.0, "close_time": 1748923199999, "quote_volume": 50342.5678, "trades": 315, "taker_buy_base": 153446.0, "taker_buy_quote": 22279.988 }, { "timestamp": 1748923200000, "datetime": "2025-06-03T04:00:00", "open": 0.1412, "high": 0.1426, "low": 0.1387, "close": 0.1387, "volume": 166413.0, "close_time": 1748937599999, "quote_volume": 23403.672, "trades": 197, "taker_buy_base": 54427.0, "taker_buy_quote": 7654.1769 }, { "timestamp": 1748937600000, "datetime": "2025-06-03T08:00:00", "open": 0.1398, "high": 0.141, "low": 0.1384, "close": 0.139, "volume": 280486.0, "close_time": 1748951999999, "quote_volume": 39293.5548, "trades": 197, "taker_buy_base": 166961.0, "taker_buy_quote": 23411.7743 }, { "timestamp": 1748952000000, "datetime": "2025-06-03T12:00:00", "open": 0.1388, "high": 0.14, "low": 0.1367, "close": 0.1381, "volume": 205629.0, "close_time": 1748966399999, "quote_volume": 28564.3181, "trades": 215, "taker_buy_base": 47620.0, "taker_buy_quote": 6607.121 }, { "timestamp": 1748966400000, "datetime": "2025-06-03T16:00:00", "open": 0.1382, "high": 0.1396, "low": 0.1377, "close": 0.1385, "volume": 80493.0, "close_time": 1748980799999, "quote_volume": 11146.0393, "trades": 102, "taker_buy_base": 26449.0, "taker_buy_quote": 3670.4 }, { "timestamp": 1748980800000, "datetime": "2025-06-03T20:00:00", "open": 0.1385, "high": 0.1385, "low": 0.1345, "close": 0.1361, "volume": 107904.0, "close_time": 1748995199999, "quote_volume": 14720.7274, "trades": 140, "taker_buy_base": 64055.0, "taker_buy_quote": 8760.4607 }, { "timestamp": 1748995200000, "datetime": "2025-06-04T00:00:00", "open": 0.1362, "high": 0.1412, "low": 0.1358, "close": 0.1393, "volume": 136832.0, "close_time": 1749009599999, "quote_volume": 19116.9295, "trades": 149, "taker_buy_base": 63692.0, "taker_buy_quote": 8889.9986 }, { "timestamp": 1749009600000, "datetime": "2025-06-04T04:00:00", "open": 0.1387, "high": 0.1388, "low": 0.1323, "close": 0.1375, "volume": 569005.0, "close_time": 1749023999999, "quote_volume": 77246.3931, "trades": 365, "taker_buy_base": 223095.0, "taker_buy_quote": 30462.5471 }, { "timestamp": 1749024000000, "datetime": "2025-06-04T08:00:00", "open": 0.1377, "high": 0.1388, "low": 0.1365, "close": 0.1369, "volume": 92340.0, "close_time": 1749038399999, "quote_volume": 12703.2992, "trades": 78, "taker_buy_base": 41228.0, "taker_buy_quote": 5674.6642 }, { "timestamp": 1749038400000, "datetime": "2025-06-04T12:00:00", "open": 0.1372, "high": 0.1386, "low": 0.135, "close": 0.1384, "volume": 95439.0, "close_time": 1749052799999, "quote_volume": 12996.6904, "trades": 90, "taker_buy_base": 39906.0, "taker_buy_quote": 5421.7687 }, { "timestamp": 1749052800000, "datetime": "2025-06-04T16:00:00", "open": 0.1385, "high": 0.1432, "low": 0.1367, "close": 0.1403, "volume": 549989.0, "close_time": 1749067199999, "quote_volume": 77070.4467, "trades": 542, "taker_buy_base": 182856.0, "taker_buy_quote": 25650.0121 }, { "timestamp": 1749067200000, "datetime": "2025-06-04T20:00:00", "open": 0.1396, "high": 0.1422, "low": 0.1368, "close": 0.1412, "volume": 314524.0, "close_time": 1749081599999, "quote_volume": 43719.8401, "trades": 296, "taker_buy_base": 181191.0, "taker_buy_quote": 25192.1724 }, { "timestamp": 1749081600000, "datetime": "2025-06-05T00:00:00", "open": 0.1414, "high": 0.1414, "low": 0.1367, "close": 0.1385, "volume": 165547.0, "close_time": 1749095999999, "quote_volume": 22966.6397, "trades": 217, "taker_buy_base": 71552.0, "taker_buy_quote": 9934.4481 }, { "timestamp": 1749096000000, "datetime": "2025-06-05T04:00:00", "open": 0.1381, "high": 0.1393, "low": 0.1323, "close": 0.1323, "volume": 217157.0, "close_time": 1749110399999, "quote_volume": 29273.7285, "trades": 230, "taker_buy_base": 57086.0, "taker_buy_quote": 7712.2419 }, { "timestamp": 1749110400000, "datetime": "2025-06-05T08:00:00", "open": 0.1324, "high": 0.1336, "low": 0.1301, "close": 0.1314, "volume": 170336.0, "close_time": 1749124799999, "quote_volume": 22419.8885, "trades": 168, "taker_buy_base": 36409.0, "taker_buy_quote": 4824.8931 }, { "timestamp": 1749124800000, "datetime": "2025-06-05T12:00:00", "open": 0.1314, "high": 0.1347, "low": 0.1295, "close": 0.1315, "volume": 270822.0, "close_time": 1749139199999, "quote_volume": 35827.7747, "trades": 155, "taker_buy_base": 117777.0, "taker_buy_quote": 15641.285 }, { "timestamp": 1749139200000, "datetime": "2025-06-05T16:00:00", "open": 0.1312, "high": 0.1312, "low": 0.1257, "close": 0.1272, "volume": 609387.0, "close_time": 1749153599999, "quote_volume": 77744.3027, "trades": 374, "taker_buy_base": 299766.0, "taker_buy_quote": 38326.1811 }, { "timestamp": 1749153600000, "datetime": "2025-06-05T20:00:00", "open": 0.1272, "high": 0.1277, "low": 0.1188, "close": 0.1209, "volume": 732915.0, "close_time": 1749167999999, "quote_volume": 89028.4767, "trades": 441, "taker_buy_base": 324837.0, "taker_buy_quote": 39564.3844 }, { "timestamp": 1749168000000, "datetime": "2025-06-06T00:00:00", "open": 0.1207, "high": 0.1266, "low": 0.1203, "close": 0.1262, "volume": 283559.0, "close_time": 1749182399999, "quote_volume": 35196.4904, "trades": 202, "taker_buy_base": 127631.0, "taker_buy_quote": 15776.7612 }, { "timestamp": 1749182400000, "datetime": "2025-06-06T04:00:00", "open": 0.1263, "high": 0.1277, "low": 0.1208, "close": 0.1229, "volume": 1219193.0, "close_time": 1749196799999, "quote_volume": 149841.0847, "trades": 449, "taker_buy_base": 610131.0, "taker_buy_quote": 74992.1754 }, { "timestamp": 1749196800000, "datetime": "2025-06-06T08:00:00", "open": 0.1231, "high": 0.1235, "low": 0.1197, "close": 0.12, "volume": 649209.0, "close_time": 1749211199999, "quote_volume": 78748.6012, "trades": 233, "taker_buy_base": 385198.0, "taker_buy_quote": 46693.1253 }, { "timestamp": 1749211200000, "datetime": "2025-06-06T12:00:00", "open": 0.12, "high": 0.1252, "low": 0.12, "close": 0.1235, "volume": 1168312.0, "close_time": 1749225599999, "quote_volume": 144071.162, "trades": 489, "taker_buy_base": 553640.0, "taker_buy_quote": 68206.3518 }, { "timestamp": 1749225600000, "datetime": "2025-06-06T16:00:00", "open": 0.1236, "high": 0.1238, "low": 0.1166, "close": 0.1179, "volume": 766295.0, "close_time": 1749239999999, "quote_volume": 91300.4541, "trades": 283, "taker_buy_base": 336769.0, "taker_buy_quote": 39740.8517 }, { "timestamp": 1749240000000, "datetime": "2025-06-06T20:00:00", "open": 0.1183, "high": 0.1197, "low": 0.1174, "close": 0.1186, "volume": 191836.0, "close_time": 1749254399999, "quote_volume": 22777.2494, "trades": 134, "taker_buy_base": 80780.0, "taker_buy_quote": 9593.7903 }, { "timestamp": 1749254400000, "datetime": "2025-06-07T00:00:00", "open": 0.1187, "high": 0.121, "low": 0.1183, "close": 0.1203, "volume": 194832.0, "close_time": 1749268799999, "quote_volume": 23322.0807, "trades": 155, "taker_buy_base": 129560.0, "taker_buy_quote": 15502.2048 }, { "timestamp": 1749268800000, "datetime": "2025-06-07T04:00:00", "open": 0.1196, "high": 0.122, "low": 0.1196, "close": 0.1216, "volume": 193118.0, "close_time": 1749283199999, "quote_volume": 23443.4968, "trades": 88, "taker_buy_base": 89936.0, "taker_buy_quote": 10939.744 }, { "timestamp": 1749283200000, "datetime": "2025-06-07T08:00:00", "open": 0.1216, "high": 0.1216, "low": 0.1196, "close": 0.1198, "volume": 57588.0, "close_time": 1749297599999, "quote_volume": 6930.2704, "trades": 61, "taker_buy_base": 30113.0, "taker_buy_quote": 3626.1189 }, { "timestamp": 1749297600000, "datetime": "2025-06-07T12:00:00", "open": 0.1198, "high": 0.1216, "low": 0.1185, "close": 0.1185, "volume": 444782.0, "close_time": 1749311999999, "quote_volume": 53625.747, "trades": 224, "taker_buy_base": 186995.0, "taker_buy_quote": 22557.0124 }, { "timestamp": 1749312000000, "datetime": "2025-06-07T16:00:00", "open": 0.1181, "high": 0.1211, "low": 0.1177, "close": 0.1201, "volume": 583516.0, "close_time": 1749326399999, "quote_volume": 69859.4362, "trades": 316, "taker_buy_base": 273470.0, "taker_buy_quote": 32814.9366 }, { "timestamp": 1749326400000, "datetime": "2025-06-07T20:00:00", "open": 0.12, "high": 0.121, "low": 0.1196, "close": 0.1202, "volume": 234334.0, "close_time": 1749340799999, "quote_volume": 28197.8476, "trades": 111, "taker_buy_base": 96501.0, "taker_buy_quote": 11616.8023 }, { "timestamp": 1749340800000, "datetime": "2025-06-08T00:00:00", "open": 0.1196, "high": 0.1208, "low": 0.1187, "close": 0.1201, "volume": 109908.0, "close_time": 1749355199999, "quote_volume": 13126.4039, "trades": 74, "taker_buy_base": 11800.0, "taker_buy_quote": 1419.1992 }, { "timestamp": 1749355200000, "datetime": "2025-06-08T04:00:00", "open": 0.12, "high": 0.1205, "low": 0.1193, "close": 0.1193, "volume": 44288.0, "close_time": 1749369599999, "quote_volume": 5312.1349, "trades": 55, "taker_buy_base": 33891.0, "taker_buy_quote": 4066.8825 }, { "timestamp": 1749369600000, "datetime": "2025-06-08T08:00:00", "open": 0.1191, "high": 0.1197, "low": 0.1181, "close": 0.1195, "volume": 107551.0, "close_time": 1749383999999, "quote_volume": 12774.4987, "trades": 75, "taker_buy_base": 45220.0, "taker_buy_quote": 5376.9344 }, { "timestamp": 1749384000000, "datetime": "2025-06-08T12:00:00", "open": 0.1194, "high": 0.1273, "low": 0.1191, "close": 0.125, "volume": 1091449.0, "close_time": 1749398399999, "quote_volume": 135776.6113, "trades": 763, "taker_buy_base": 628801.0, "taker_buy_quote": 78196.4399 }, { "timestamp": 1749398400000, "datetime": "2025-06-08T16:00:00", "open": 0.1254, "high": 0.1264, "low": 0.1231, "close": 0.1234, "volume": 229750.0, "close_time": 1749412799999, "quote_volume": 28714.1548, "trades": 131, "taker_buy_base": 118268.0, "taker_buy_quote": 14801.0581 }, { "timestamp": 1749412800000, "datetime": "2025-06-08T20:00:00", "open": 0.1236, "high": 0.1244, "low": 0.1221, "close": 0.1225, "volume": 87507.0, "close_time": 1749427199999, "quote_volume": 10763.7367, "trades": 54, "taker_buy_base": 43982.0, "taker_buy_quote": 5415.1129 }, { "timestamp": 1749427200000, "datetime": "2025-06-09T00:00:00", "open": 0.1219, "high": 0.1228, "low": 0.1204, "close": 0.1217, "volume": 73270.0, "close_time": 1749441599999, "quote_volume": 8905.2147, "trades": 59, "taker_buy_base": 23998.0, "taker_buy_quote": 2923.1859 }, { "timestamp": 1749441600000, "datetime": "2025-06-09T04:00:00", "open": 0.1212, "high": 0.123, "low": 0.119, "close": 0.1222, "volume": 220999.0, "close_time": 1749455999999, "quote_volume": 26838.1535, "trades": 152, "taker_buy_base": 111598.0, "taker_buy_quote": 13555.1915 }, { "timestamp": 1749456000000, "datetime": "2025-06-09T08:00:00", "open": 0.1222, "high": 0.1247, "low": 0.1209, "close": 0.1236, "volume": 159029.0, "close_time": 1749470399999, "quote_volume": 19574.6104, "trades": 110, "taker_buy_base": 77447.0, "taker_buy_quote": 9554.4313 }, { "timestamp": 1749470400000, "datetime": "2025-06-09T12:00:00", "open": 0.1235, "high": 0.1235, "low": 0.1211, "close": 0.1228, "volume": 98191.0, "close_time": 1749484799999, "quote_volume": 12003.6091, "trades": 157, "taker_buy_base": 33007.0, "taker_buy_quote": 4040.6205 }, { "timestamp": 1749484800000, "datetime": "2025-06-09T16:00:00", "open": 0.1223, "high": 0.1245, "low": 0.1222, "close": 0.1235, "volume": 102524.0, "close_time": 1749499199999, "quote_volume": 12645.4262, "trades": 85, "taker_buy_base": 16092.0, "taker_buy_quote": 1993.1438 }, { "timestamp": 1749499200000, "datetime": "2025-06-09T20:00:00", "open": 0.1242, "high": 0.1268, "low": 0.1238, "close": 0.1265, "volume": 93509.0, "close_time": 1749513599999, "quote_volume": 11754.9496, "trades": 77, "taker_buy_base": 49672.0, "taker_buy_quote": 6246.5718 }, { "timestamp": 1749513600000, "datetime": "2025-06-10T00:00:00", "open": 0.1269, "high": 0.1289, "low": 0.1257, "close": 0.1258, "volume": 196800.0, "close_time": 1749527999999, "quote_volume": 25038.5797, "trades": 140, "taker_buy_base": 56733.0, "taker_buy_quote": 7258.5812 }, { "timestamp": 1749528000000, "datetime": "2025-06-10T04:00:00", "open": 0.1263, "high": 0.1272, "low": 0.1239, "close": 0.1255, "volume": 84814.0, "close_time": 1749542399999, "quote_volume": 10653.8424, "trades": 98, "taker_buy_base": 34685.0, "taker_buy_quote": 4366.1631 }, { "timestamp": 1749542400000, "datetime": "2025-06-10T08:00:00", "open": 0.1255, "high": 0.1294, "low": 0.1253, "close": 0.1291, "volume": 291238.0, "close_time": 1749556799999, "quote_volume": 36767.1769, "trades": 232, "taker_buy_base": 161641.0, "taker_buy_quote": 20378.6177 }, { "timestamp": 1749556800000, "datetime": "2025-06-10T12:00:00", "open": 0.1294, "high": 0.1308, "low": 0.1257, "close": 0.1272, "volume": 293359.0, "close_time": 1749571199999, "quote_volume": 37627.6452, "trades": 209, "taker_buy_base": 164992.0, "taker_buy_quote": 21198.7564 }, { "timestamp": 1749571200000, "datetime": "2025-06-10T16:00:00", "open": 0.1274, "high": 0.1295, "low": 0.1266, "close": 0.1288, "volume": 201029.0, "close_time": 1749585599999, "quote_volume": 25736.0633, "trades": 128, "taker_buy_base": 102505.0, "taker_buy_quote": 13130.8529 }, { "timestamp": 1749585600000, "datetime": "2025-06-10T20:00:00", "open": 0.1277, "high": 0.1304, "low": 0.1274, "close": 0.1296, "volume": 133667.0, "close_time": 1749599999999, "quote_volume": 17145.422, "trades": 99, "taker_buy_base": 35620.0, "taker_buy_quote": 4580.1141 }, { "timestamp": 1749600000000, "datetime": "2025-06-11T00:00:00", "open": 0.1307, "high": 0.1309, "low": 0.1283, "close": 0.1299, "volume": 19644.0, "close_time": 1749614399999, "quote_volume": 2550.3692, "trades": 35, "taker_buy_base": 13038.0, "taker_buy_quote": 1694.8607 }, { "timestamp": 1749614400000, "datetime": "2025-06-11T04:00:00", "open": 0.1297, "high": 0.13, "low": 0.129, "close": 0.1297, "volume": 44451.0, "close_time": 1749628799999, "quote_volume": 5758.2324, "trades": 41, "taker_buy_base": 39723.0, "taker_buy_quote": 5146.7021 }, { "timestamp": 1749628800000, "datetime": "2025-06-11T08:00:00", "open": 0.1296, "high": 0.1296, "low": 0.127, "close": 0.1279, "volume": 104680.0, "close_time": 1749643199999, "quote_volume": 13420.4156, "trades": 123, "taker_buy_base": 53116.0, "taker_buy_quote": 6796.5848 }, { "timestamp": 1749643200000, "datetime": "2025-06-11T12:00:00", "open": 0.1282, "high": 0.1305, "low": 0.1254, "close": 0.1303, "volume": 476088.0, "close_time": 1749657599999, "quote_volume": 61273.7088, "trades": 288, "taker_buy_base": 291455.0, "taker_buy_quote": 37588.0056 }, { "timestamp": 1749657600000, "datetime": "2025-06-11T16:00:00", "open": 0.1303, "high": 0.1305, "low": 0.1261, "close": 0.1262, "volume": 147573.0, "close_time": 1749671999999, "quote_volume": 18997.0622, "trades": 87, "taker_buy_base": 25104.0, "taker_buy_quote": 3239.3742 }, { "timestamp": 1749672000000, "datetime": "2025-06-11T20:00:00", "open": 0.1261, "high": 0.1269, "low": 0.1221, "close": 0.1235, "volume": 78485.0, "close_time": 1749686399999, "quote_volume": 9769.4336, "trades": 109, "taker_buy_base": 24164.0, "taker_buy_quote": 3003.275 }, { "timestamp": 1749686400000, "datetime": "2025-06-12T00:00:00", "open": 0.1227, "high": 0.1235, "low": 0.1203, "close": 0.1215, "volume": 242318.0, "close_time": 1749700799999, "quote_volume": 29687.6252, "trades": 163, "taker_buy_base": 75558.0, "taker_buy_quote": 9250.9776 }, { "timestamp": 1749700800000, "datetime": "2025-06-12T04:00:00", "open": 0.1205, "high": 0.1217, "low": 0.1197, "close": 0.121, "volume": 152803.0, "close_time": 1749715199999, "quote_volume": 18398.3662, "trades": 70, "taker_buy_base": 59234.0, "taker_buy_quote": 7165.5374 }, { "timestamp": 1749715200000, "datetime": "2025-06-12T08:00:00", "open": 0.1204, "high": 0.1204, "low": 0.1156, "close": 0.1156, "volume": 1257553.0, "close_time": 1749729599999, "quote_volume": 148704.4662, "trades": 1845, "taker_buy_base": 387480.0, "taker_buy_quote": 45590.1731 }, { "timestamp": 1749729600000, "datetime": "2025-06-12T12:00:00", "open": 0.1156, "high": 0.1189, "low": 0.115, "close": 0.1161, "volume": 549106.0, "close_time": 1749743999999, "quote_volume": 64280.2233, "trades": 901, "taker_buy_base": 178179.0, "taker_buy_quote": 20877.8165 }, { "timestamp": 1749744000000, "datetime": "2025-06-12T16:00:00", "open": 0.1161, "high": 0.1189, "low": 0.1156, "close": 0.1161, "volume": 90538.0, "close_time": 1749758399999, "quote_volume": 10579.8996, "trades": 156, "taker_buy_base": 34754.0, "taker_buy_quote": 4070.1513 }, { "timestamp": 1749758400000, "datetime": "2025-06-12T20:00:00", "open": 0.1153, "high": 0.1155, "low": 0.1126, "close": 0.114, "volume": 161842.0, "close_time": 1749772799999, "quote_volume": 18453.4604, "trades": 121, "taker_buy_base": 77010.0, "taker_buy_quote": 8774.9882 }, { "timestamp": 1749772800000, "datetime": "2025-06-13T00:00:00", "open": 0.113, "high": 0.113, "low": 0.104, "close": 0.1075, "volume": 678854.0, "close_time": 1749787199999, "quote_volume": 72730.3306, "trades": 461, "taker_buy_base": 273429.0, "taker_buy_quote": 29293.0908 }, { "timestamp": 1749787200000, "datetime": "2025-06-13T04:00:00", "open": 0.1061, "high": 0.1097, "low": 0.1058, "close": 0.1079, "volume": 401499.0, "close_time": 1749801599999, "quote_volume": 43163.6254, "trades": 281, "taker_buy_base": 249700.0, "taker_buy_quote": 26816.2084 }, { "timestamp": 1749801600000, "datetime": "2025-06-13T08:00:00", "open": 0.1076, "high": 0.1087, "low": 0.1058, "close": 0.1068, "volume": 515848.0, "close_time": 1749815999999, "quote_volume": 55260.442, "trades": 353, "taker_buy_base": 205423.0, "taker_buy_quote": 22012.3638 }, { "timestamp": 1749816000000, "datetime": "2025-06-13T12:00:00", "open": 0.1067, "high": 0.1072, "low": 0.1032, "close": 0.1053, "volume": 773130.0, "close_time": 1749830399999, "quote_volume": 81190.0168, "trades": 546, "taker_buy_base": 320040.0, "taker_buy_quote": 33627.5345 }, { "timestamp": 1749830400000, "datetime": "2025-06-13T16:00:00", "open": 0.1051, "high": 0.1075, "low": 0.1047, "close": 0.1061, "volume": 482677.0, "close_time": 1749844799999, "quote_volume": 51168.99, "trades": 378, "taker_buy_base": 277894.0, "taker_buy_quote": 29487.272 }, { "timestamp": 1749844800000, "datetime": "2025-06-13T20:00:00", "open": 0.1061, "high": 0.1089, "low": 0.106, "close": 0.1083, "volume": 358069.0, "close_time": 1749859199999, "quote_volume": 38633.2524, "trades": 271, "taker_buy_base": 189219.0, "taker_buy_quote": 20424.6486 }, { "timestamp": 1749859200000, "datetime": "2025-06-14T00:00:00", "open": 0.1083, "high": 0.1083, "low": 0.1065, "close": 0.1068, "volume": 254285.0, "close_time": 1749873599999, "quote_volume": 27319.2712, "trades": 206, "taker_buy_base": 114867.0, "taker_buy_quote": 12338.5366 }, { "timestamp": 1749873600000, "datetime": "2025-06-14T04:00:00", "open": 0.1067, "high": 0.1072, "low": 0.1056, "close": 0.1065, "volume": 227103.0, "close_time": 1749887999999, "quote_volume": 24152.5429, "trades": 171, "taker_buy_base": 123911.0, "taker_buy_quote": 13198.5682 }, { "timestamp": 1749888000000, "datetime": "2025-06-14T08:00:00", "open": 0.1067, "high": 0.1076, "low": 0.1059, "close": 0.1072, "volume": 277654.0, "close_time": 1749902399999, "quote_volume": 29600.6879, "trades": 208, "taker_buy_base": 116815.0, "taker_buy_quote": 12446.1266 }, { "timestamp": 1749902400000, "datetime": "2025-06-14T12:00:00", "open": 0.1071, "high": 0.1076, "low": 0.1043, "close": 0.1044, "volume": 173851.0, "close_time": 1749916799999, "quote_volume": 18494.0497, "trades": 154, "taker_buy_base": 48603.0, "taker_buy_quote": 5193.7421 }, { "timestamp": 1749916800000, "datetime": "2025-06-14T16:00:00", "open": 0.1046, "high": 0.1046, "low": 0.1011, "close": 0.1017, "volume": 228891.0, "close_time": 1749931199999, "quote_volume": 23534.3384, "trades": 194, "taker_buy_base": 82851.0, "taker_buy_quote": 8550.8039 }, { "timestamp": 1749931200000, "datetime": "2025-06-14T20:00:00", "open": 0.1017, "high": 0.1037, "low": 0.1005, "close": 0.1031, "volume": 137291.0, "close_time": 1749945599999, "quote_volume": 14016.561, "trades": 131, "taker_buy_base": 73286.0, "taker_buy_quote": 7466.9353 }, { "timestamp": 1749945600000, "datetime": "2025-06-15T00:00:00", "open": 0.103, "high": 0.1041, "low": 0.1028, "close": 0.1038, "volume": 158293.0, "close_time": 1749959999999, "quote_volume": 16400.1353, "trades": 127, "taker_buy_base": 77185.0, "taker_buy_quote": 7994.8206 }, { "timestamp": 1749960000000, "datetime": "2025-06-15T04:00:00", "open": 0.104, "high": 0.1051, "low": 0.1037, "close": 0.1042, "volume": 150624.0, "close_time": 1749974399999, "quote_volume": 15710.8095, "trades": 140, "taker_buy_base": 59490.0, "taker_buy_quote": 6210.8521 }, { "timestamp": 1749974400000, "datetime": "2025-06-15T08:00:00", "open": 0.1043, "high": 0.1053, "low": 0.104, "close": 0.1045, "volume": 148850.0, "close_time": 1749988799999, "quote_volume": 15548.4596, "trades": 91, "taker_buy_base": 116276.0, "taker_buy_quote": 12146.8248 }, { "timestamp": 1749988800000, "datetime": "2025-06-15T12:00:00", "open": 0.1046, "high": 0.1058, "low": 0.1036, "close": 0.1045, "volume": 202590.0, "close_time": 1750003199999, "quote_volume": 21278.6471, "trades": 175, "taker_buy_base": 117994.0, "taker_buy_quote": 12397.6364 }, { "timestamp": 1750003200000, "datetime": "2025-06-15T16:00:00", "open": 0.1047, "high": 0.1051, "low": 0.1038, "close": 0.1041, "volume": 254963.0, "close_time": 1750017599999, "quote_volume": 26720.1706, "trades": 145, "taker_buy_base": 198440.0, "taker_buy_quote": 20807.2715 }, { "timestamp": 1750017600000, "datetime": "2025-06-15T20:00:00", "open": 0.104, "high": 0.104, "low": 0.102, "close": 0.1035, "volume": 190488.0, "close_time": 1750031999999, "quote_volume": 19578.8222, "trades": 168, "taker_buy_base": 121171.0, "taker_buy_quote": 12453.3205 }, { "timestamp": 1750032000000, "datetime": "2025-06-16T00:00:00", "open": 0.1036, "high": 0.1042, "low": 0.101, "close": 0.1034, "volume": 226690.0, "close_time": 1750046399999, "quote_volume": 23194.9356, "trades": 165, "taker_buy_base": 79585.0, "taker_buy_quote": 8135.7399 }, { "timestamp": 1750046400000, "datetime": "2025-06-16T04:00:00", "open": 0.1034, "high": 0.1077, "low": 0.1033, "close": 0.1077, "volume": 274255.0, "close_time": 1750060799999, "quote_volume": 29128.5173, "trades": 205, "taker_buy_base": 158615.0, "taker_buy_quote": 16865.1504 }, { "timestamp": 1750060800000, "datetime": "2025-06-16T08:00:00", "open": 0.1078, "high": 0.1099, "low": 0.1062, "close": 0.1074, "volume": 413286.0, "close_time": 1750075199999, "quote_volume": 44520.504, "trades": 323, "taker_buy_base": 173171.0, "taker_buy_quote": 18700.3377 }, { "timestamp": 1750075200000, "datetime": "2025-06-16T12:00:00", "open": 0.1074, "high": 0.1085, "low": 0.1059, "close": 0.1078, "volume": 298284.0, "close_time": 1750089599999, "quote_volume": 32060.9658, "trades": 208, "taker_buy_base": 171019.0, "taker_buy_quote": 18388.0529 }, { "timestamp": 1750089600000, "datetime": "2025-06-16T16:00:00", "open": 0.1078, "high": 0.1109, "low": 0.1078, "close": 0.1099, "volume": 251872.0, "close_time": 1750103999999, "quote_volume": 27703.6243, "trades": 284, "taker_buy_base": 151559.0, "taker_buy_quote": 16664.0535 }, { "timestamp": 1750104000000, "datetime": "2025-06-16T20:00:00", "open": 0.1101, "high": 0.1107, "low": 0.1036, "close": 0.1038, "volume": 418526.0, "close_time": 1750118399999, "quote_volume": 45209.7866, "trades": 391, "taker_buy_base": 150207.0, "taker_buy_quote": 16238.5785 }, { "timestamp": 1750118400000, "datetime": "2025-06-17T00:00:00", "open": 0.1037, "high": 0.1056, "low": 0.1019, "close": 0.1045, "volume": 289199.0, "close_time": 1750132799999, "quote_volume": 30026.6405, "trades": 262, "taker_buy_base": 134122.0, "taker_buy_quote": 13954.1532 }, { "timestamp": 1750132800000, "datetime": "2025-06-17T04:00:00", "open": 0.1049, "high": 0.1049, "low": 0.1023, "close": 0.1024, "volume": 229333.0, "close_time": 1750147199999, "quote_volume": 23771.1315, "trades": 190, "taker_buy_base": 106619.0, "taker_buy_quote": 11070.1803 }, { "timestamp": 1750147200000, "datetime": "2025-06-17T08:00:00", "open": 0.1022, "high": 0.1022, "low": 0.1007, "close": 0.101, "volume": 185914.0, "close_time": 1750161599999, "quote_volume": 18880.9826, "trades": 157, "taker_buy_base": 57343.0, "taker_buy_quote": 5828.1678 }, { "timestamp": 1750161600000, "datetime": "2025-06-17T12:00:00", "open": 0.1009, "high": 0.1025, "low": 0.0991, "close": 0.0993, "volume": 273948.0, "close_time": 1750175999999, "quote_volume": 27532.7743, "trades": 224, "taker_buy_base": 144090.0, "taker_buy_quote": 14497.6554 }, { "timestamp": 1750176000000, "datetime": "2025-06-17T16:00:00", "open": 0.0994, "high": 0.101, "low": 0.0961, "close": 0.1001, "volume": 422596.0, "close_time": 1750190399999, "quote_volume": 41422.6244, "trades": 369, "taker_buy_base": 168909.0, "taker_buy_quote": 16575.1304 }, { "timestamp": 1750190400000, "datetime": "2025-06-17T20:00:00", "open": 0.1002, "high": 0.1007, "low": 0.0987, "close": 0.1001, "volume": 149637.0, "close_time": 1750204799999, "quote_volume": 14912.2633, "trades": 139, "taker_buy_base": 87771.0, "taker_buy_quote": 8753.1236 }, { "timestamp": 1750204800000, "datetime": "2025-06-18T00:00:00", "open": 0.1002, "high": 0.1012, "low": 0.0998, "close": 0.1011, "volume": 78558.0, "close_time": 1750219199999, "quote_volume": 7886.9955, "trades": 85, "taker_buy_base": 38107.0, "taker_buy_quote": 3836.2387 }, { "timestamp": 1750219200000, "datetime": "2025-06-18T04:00:00", "open": 0.1008, "high": 0.1018, "low": 0.0995, "close": 0.0998, "volume": 75246.0, "close_time": 1750233599999, "quote_volume": 7582.2632, "trades": 91, "taker_buy_base": 44630.0, "taker_buy_quote": 4501.5167 }, { "timestamp": 1750233600000, "datetime": "2025-06-18T08:00:00", "open": 0.1002, "high": 0.1002, "low": 0.0969, "close": 0.098, "volume": 211239.0, "close_time": 1750247999999, "quote_volume": 20813.2866, "trades": 197, "taker_buy_base": 81085.0, "taker_buy_quote": 8012.8172 }, { "timestamp": 1750248000000, "datetime": "2025-06-18T12:00:00", "open": 0.0982, "high": 0.0982, "low": 0.0944, "close": 0.0968, "volume": 303749.0, "close_time": 1750262399999, "quote_volume": 29325.9765, "trades": 264, "taker_buy_base": 131953.0, "taker_buy_quote": 12745.3062 }, { "timestamp": 1750262400000, "datetime": "2025-06-18T16:00:00", "open": 0.0968, "high": 0.0971, "low": 0.0952, "close": 0.096, "volume": 127086.0, "close_time": 1750276799999, "quote_volume": 12250.879, "trades": 111, "taker_buy_base": 66381.0, "taker_buy_quote": 6400.7877 }, { "timestamp": 1750276800000, "datetime": "2025-06-18T20:00:00", "open": 0.0964, "high": 0.0987, "low": 0.0964, "close": 0.0984, "volume": 80031.0, "close_time": 1750291199999, "quote_volume": 7850.4992, "trades": 87, "taker_buy_base": 55432.0, "taker_buy_quote": 5439.7905 }, { "timestamp": 1750291200000, "datetime": "2025-06-19T00:00:00", "open": 0.0982, "high": 0.0999, "low": 0.0976, "close": 0.0994, "volume": 129510.0, "close_time": 1750305599999, "quote_volume": 12818.8661, "trades": 122, "taker_buy_base": 57034.0, "taker_buy_quote": 5649.9108 }, { "timestamp": 1750305600000, "datetime": "2025-06-19T04:00:00", "open": 0.0995, "high": 0.1003, "low": 0.0985, "close": 0.0992, "volume": 93502.0, "close_time": 1750319999999, "quote_volume": 9295.4055, "trades": 96, "taker_buy_base": 43951.0, "taker_buy_quote": 4372.4187 }, { "timestamp": 1750320000000, "datetime": "2025-06-19T08:00:00", "open": 0.0995, "high": 0.1002, "low": 0.099, "close": 0.0991, "volume": 131204.0, "close_time": 1750334399999, "quote_volume": 13092.4136, "trades": 91, "taker_buy_base": 65621.0, "taker_buy_quote": 6546.576 }, { "timestamp": 1750334400000, "datetime": "2025-06-19T12:00:00", "open": 0.099, "high": 0.0994, "low": 0.0973, "close": 0.0977, "volume": 171082.0, "close_time": 1750348799999, "quote_volume": 16816.7573, "trades": 134, "taker_buy_base": 102929.0, "taker_buy_quote": 10125.3691 }, { "timestamp": 1750348800000, "datetime": "2025-06-19T16:00:00", "open": 0.0978, "high": 0.0993, "low": 0.0964, "close": 0.0985, "volume": 330156.0, "close_time": 1750363199999, "quote_volume": 32456.1216, "trades": 214, "taker_buy_base": 173816.0, "taker_buy_quote": 17110.0496 }, { "timestamp": 1750363200000, "datetime": "2025-06-19T20:00:00", "open": 0.0988, "high": 0.0992, "low": 0.098, "close": 0.0984, "volume": 116858.0, "close_time": 1750377599999, "quote_volume": 11506.2452, "trades": 103, "taker_buy_base": 55863.0, "taker_buy_quote": 5500.4199 }, { "timestamp": 1750377600000, "datetime": "2025-06-20T00:00:00", "open": 0.0981, "high": 0.0987, "low": 0.0975, "close": 0.0981, "volume": 143631.0, "close_time": 1750391999999, "quote_volume": 14096.3811, "trades": 103, "taker_buy_base": 52435.0, "taker_buy_quote": 5139.1699 }, { "timestamp": 1750392000000, "datetime": "2025-06-20T04:00:00", "open": 0.0979, "high": 0.0999, "low": 0.0965, "close": 0.0999, "volume": 89948.0, "close_time": 1750406399999, "quote_volume": 8854.426, "trades": 100, "taker_buy_base": 56428.0, "taker_buy_quote": 5563.161 }, { "timestamp": 1750406400000, "datetime": "2025-06-20T08:00:00", "open": 0.1, "high": 0.1007, "low": 0.0987, "close": 0.1007, "volume": 528555.0, "close_time": 1750420799999, "quote_volume": 52948.5804, "trades": 222, "taker_buy_base": 176091.0, "taker_buy_quote": 17610.8042 }, { "timestamp": 1750420800000, "datetime": "2025-06-20T12:00:00", "open": 0.1007, "high": 0.101, "low": 0.097, "close": 0.0975, "volume": 560823.0, "close_time": 1750435199999, "quote_volume": 54939.7301, "trades": 360, "taker_buy_base": 413208.0, "taker_buy_quote": 40365.3996 }, { "timestamp": 1750435200000, "datetime": "2025-06-20T16:00:00", "open": 0.0973, "high": 0.0973, "low": 0.0928, "close": 0.0954, "volume": 790053.0, "close_time": 1750449599999, "quote_volume": 75321.3238, "trades": 385, "taker_buy_base": 227387.0, "taker_buy_quote": 21571.0475 }, { "timestamp": 1750449600000, "datetime": "2025-06-20T20:00:00", "open": 0.0954, "high": 0.0966, "low": 0.0941, "close": 0.0949, "volume": 376991.0, "close_time": 1750463999999, "quote_volume": 36032.016, "trades": 188, "taker_buy_base": 209600.0, "taker_buy_quote": 20082.4671 }, { "timestamp": 1750464000000, "datetime": "2025-06-21T00:00:00", "open": 0.095, "high": 0.0964, "low": 0.0947, "close": 0.0958, "volume": 184178.0, "close_time": 1750478399999, "quote_volume": 17610.3185, "trades": 128, "taker_buy_base": 77377.0, "taker_buy_quote": 7390.4125 }, { "timestamp": 1750478400000, "datetime": "2025-06-21T04:00:00", "open": 0.0952, "high": 0.0956, "low": 0.095, "close": 0.0952, "volume": 33850.0, "close_time": 1750492799999, "quote_volume": 3226.6035, "trades": 38, "taker_buy_base": 21223.0, "taker_buy_quote": 2023.4616 }, { "timestamp": 1750492800000, "datetime": "2025-06-21T08:00:00", "open": 0.0956, "high": 0.096, "low": 0.0947, "close": 0.0947, "volume": 144419.0, "close_time": 1750507199999, "quote_volume": 13770.4771, "trades": 115, "taker_buy_base": 73668.0, "taker_buy_quote": 7035.6249 }, { "timestamp": 1750507200000, "datetime": "2025-06-21T12:00:00", "open": 0.0948, "high": 0.095, "low": 0.0905, "close": 0.0916, "volume": 521249.0, "close_time": 1750521599999, "quote_volume": 48317.1743, "trades": 381, "taker_buy_base": 229326.0, "taker_buy_quote": 21242.106 }, { "timestamp": 1750521600000, "datetime": "2025-06-21T16:00:00", "open": 0.0916, "high": 0.0922, "low": 0.0897, "close": 0.0898, "volume": 482584.0, "close_time": 1750535999999, "quote_volume": 43533.0918, "trades": 222, "taker_buy_base": 132482.0, "taker_buy_quote": 11982.427 }, { "timestamp": 1750536000000, "datetime": "2025-06-21T20:00:00", "open": 0.0899, "high": 0.0908, "low": 0.0868, "close": 0.0898, "volume": 278632.0, "close_time": 1750550399999, "quote_volume": 24749.6852, "trades": 274, "taker_buy_base": 132009.0, "taker_buy_quote": 11740.1046 }, { "timestamp": 1750550400000, "datetime": "2025-06-22T00:00:00", "open": 0.0902, "high": 0.091, "low": 0.0876, "close": 0.0884, "volume": 129557.0, "close_time": 1750564799999, "quote_volume": 11516.892, "trades": 130, "taker_buy_base": 57372.0, "taker_buy_quote": 5093.6479 }, { "timestamp": 1750564800000, "datetime": "2025-06-22T04:00:00", "open": 0.0883, "high": 0.0898, "low": 0.0883, "close": 0.0891, "volume": 116503.0, "close_time": 1750579199999, "quote_volume": 10396.3268, "trades": 121, "taker_buy_base": 47167.0, "taker_buy_quote": 4212.197 }, { "timestamp": 1750579200000, "datetime": "2025-06-22T08:00:00", "open": 0.0891, "high": 0.0891, "low": 0.0872, "close": 0.0881, "volume": 88942.0, "close_time": 1750593599999, "quote_volume": 7829.0419, "trades": 95, "taker_buy_base": 28520.0, "taker_buy_quote": 2511.7511 }, { "timestamp": 1750593600000, "datetime": "2025-06-22T12:00:00", "open": 0.088, "high": 0.0888, "low": 0.0834, "close": 0.0836, "volume": 667582.0, "close_time": 1750607999999, "quote_volume": 56935.88, "trades": 552, "taker_buy_base": 318978.0, "taker_buy_quote": 27201.0329 }, { "timestamp": 1750608000000, "datetime": "2025-06-22T16:00:00", "open": 0.084, "high": 0.0863, "low": 0.0836, "close": 0.0863, "volume": 322743.0, "close_time": 1750622399999, "quote_volume": 27374.5686, "trades": 237, "taker_buy_base": 172333.0, "taker_buy_quote": 14610.2023 }, { "timestamp": 1750622400000, "datetime": "2025-06-22T20:00:00", "open": 0.0863, "high": 0.0933, "low": 0.0843, "close": 0.0904, "volume": 2307341.0, "close_time": 1750636799999, "quote_volume": 211069.9307, "trades": 1328, "taker_buy_base": 1089166.0, "taker_buy_quote": 99694.3118 }, { "timestamp": 1750636800000, "datetime": "2025-06-23T00:00:00", "open": 0.0905, "high": 0.0932, "low": 0.0899, "close": 0.092, "volume": 372440.0, "close_time": 1750651199999, "quote_volume": 34134.0197, "trades": 311, "taker_buy_base": 162060.0, "taker_buy_quote": 14876.6097 }, { "timestamp": 1750651200000, "datetime": "2025-06-23T04:00:00", "open": 0.0925, "high": 0.0931, "low": 0.0908, "close": 0.0912, "volume": 415071.0, "close_time": 1750665599999, "quote_volume": 38209.8762, "trades": 303, "taker_buy_base": 240378.0, "taker_buy_quote": 22122.9727 }, { "timestamp": 1750665600000, "datetime": "2025-06-23T08:00:00", "open": 0.0913, "high": 0.0916, "low": 0.0898, "close": 0.0909, "volume": 293226.0, "close_time": 1750679999999, "quote_volume": 26641.3579, "trades": 220, "taker_buy_base": 169606.0, "taker_buy_quote": 15414.8115 }, { "timestamp": 1750680000000, "datetime": "2025-06-23T12:00:00", "open": 0.091, "high": 0.0936, "low": 0.0906, "close": 0.091, "volume": 258385.0, "close_time": 1750694399999, "quote_volume": 23758.7317, "trades": 219, "taker_buy_base": 118734.0, "taker_buy_quote": 10919.8211 }, { "timestamp": 1750694400000, "datetime": "2025-06-23T16:00:00", "open": 0.0906, "high": 0.0928, "low": 0.0882, "close": 0.0924, "volume": 813827.0, "close_time": 1750708799999, "quote_volume": 73877.693, "trades": 540, "taker_buy_base": 335610.0, "taker_buy_quote": 30438.6577 }, { "timestamp": 1750708800000, "datetime": "2025-06-23T20:00:00", "open": 0.0927, "high": 0.0982, "low": 0.0925, "close": 0.0974, "volume": 288126.0, "close_time": 1750723199999, "quote_volume": 27532.7511, "trades": 290, "taker_buy_base": 118247.0, "taker_buy_quote": 11305.1832 }, { "timestamp": 1750723200000, "datetime": "2025-06-24T00:00:00", "open": 0.0977, "high": 0.0986, "low": 0.0971, "close": 0.0979, "volume": 113160.0, "close_time": 1750737599999, "quote_volume": 11072.561, "trades": 116, "taker_buy_base": 70142.0, "taker_buy_quote": 6862.4606 }, { "timestamp": 1750737600000, "datetime": "2025-06-24T04:00:00", "open": 0.0979, "high": 0.1018, "low": 0.0969, "close": 0.1, "volume": 410295.0, "close_time": 1750751999999, "quote_volume": 40675.2749, "trades": 252, "taker_buy_base": 264855.0, "taker_buy_quote": 26246.9714 }, { "timestamp": 1750752000000, "datetime": "2025-06-24T08:00:00", "open": 0.1002, "high": 0.1002, "low": 0.0978, "close": 0.0985, "volume": 418945.0, "close_time": 1750766399999, "quote_volume": 41502.6713, "trades": 271, "taker_buy_base": 206738.0, "taker_buy_quote": 20497.0804 }, { "timestamp": 1750766400000, "datetime": "2025-06-24T12:00:00", "open": 0.0985, "high": 0.101, "low": 0.098, "close": 0.1007, "volume": 499857.0, "close_time": 1750780799999, "quote_volume": 49632.7235, "trades": 284, "taker_buy_base": 199026.0, "taker_buy_quote": 19818.3018 }, { "timestamp": 1750780800000, "datetime": "2025-06-24T16:00:00", "open": 0.1005, "high": 0.1026, "low": 0.0993, "close": 0.0999, "volume": 445654.0, "close_time": 1750795199999, "quote_volume": 45029.642, "trades": 350, "taker_buy_base": 242259.0, "taker_buy_quote": 24480.8356 }, { "timestamp": 1750795200000, "datetime": "2025-06-24T20:00:00", "open": 0.0998, "high": 0.1008, "low": 0.0993, "close": 0.1008, "volume": 130560.0, "close_time": 1750809599999, "quote_volume": 13081.3424, "trades": 118, "taker_buy_base": 92880.0, "taker_buy_quote": 9304.6767 }, { "timestamp": 1750809600000, "datetime": "2025-06-25T00:00:00", "open": 0.1008, "high": 0.1013, "low": 0.0995, "close": 0.1011, "volume": 141167.0, "close_time": 1750823999999, "quote_volume": 14193.0822, "trades": 136, "taker_buy_base": 69018.0, "taker_buy_quote": 6950.5793 }, { "timestamp": 1750824000000, "datetime": "2025-06-25T04:00:00", "open": 0.1007, "high": 0.1012, "low": 0.0997, "close": 0.1006, "volume": 91850.0, "close_time": 1750838399999, "quote_volume": 9217.5548, "trades": 118, "taker_buy_base": 46246.0, "taker_buy_quote": 4645.9624 }, { "timestamp": 1750838400000, "datetime": "2025-06-25T08:00:00", "open": 0.1007, "high": 0.1007, "low": 0.0973, "close": 0.0992, "volume": 323885.0, "close_time": 1750852799999, "quote_volume": 31941.5116, "trades": 258, "taker_buy_base": 99480.0, "taker_buy_quote": 9772.604 }, { "timestamp": 1750852800000, "datetime": "2025-06-25T12:00:00", "open": 0.0991, "high": 0.1, "low": 0.0962, "close": 0.097, "volume": 227817.0, "close_time": 1750867199999, "quote_volume": 22380.6942, "trades": 167, "taker_buy_base": 73693.0, "taker_buy_quote": 7258.7209 }, { "timestamp": 1750867200000, "datetime": "2025-06-25T16:00:00", "open": 0.0967, "high": 0.0979, "low": 0.0959, "close": 0.0969, "volume": 123443.0, "close_time": 1750881599999, "quote_volume": 11955.5444, "trades": 119, "taker_buy_base": 48638.0, "taker_buy_quote": 4711.4944 }, { "timestamp": 1750881600000, "datetime": "2025-06-25T20:00:00", "open": 0.0969, "high": 0.0982, "low": 0.0956, "close": 0.0965, "volume": 84634.0, "close_time": 1750895999999, "quote_volume": 8182.3556, "trades": 100, "taker_buy_base": 27342.0, "taker_buy_quote": 2648.1889 }, { "timestamp": 1750896000000, "datetime": "2025-06-26T00:00:00", "open": 0.0966, "high": 0.0991, "low": 0.0962, "close": 0.0977, "volume": 62169.0, "close_time": 1750910399999, "quote_volume": 6072.9886, "trades": 90, "taker_buy_base": 32771.0, "taker_buy_quote": 3207.7913 }, { "timestamp": 1750910400000, "datetime": "2025-06-26T04:00:00", "open": 0.0977, "high": 0.0995, "low": 0.097, "close": 0.0987, "volume": 115078.0, "close_time": 1750924799999, "quote_volume": 11318.2673, "trades": 114, "taker_buy_base": 62834.0, "taker_buy_quote": 6196.7391 }, { "timestamp": 1750924800000, "datetime": "2025-06-26T08:00:00", "open": 0.0987, "high": 0.0992, "low": 0.0971, "close": 0.0973, "volume": 200397.0, "close_time": 1750939199999, "quote_volume": 19665.9522, "trades": 162, "taker_buy_base": 120688.0, "taker_buy_quote": 11869.8703 }, { "timestamp": 1750939200000, "datetime": "2025-06-26T12:00:00", "open": 0.0971, "high": 0.0972, "low": 0.0941, "close": 0.0952, "volume": 285739.0, "close_time": 1750953599999, "quote_volume": 27349.0767, "trades": 246, "taker_buy_base": 72297.0, "taker_buy_quote": 6920.3038 }, { "timestamp": 1750953600000, "datetime": "2025-06-26T16:00:00", "open": 0.095, "high": 0.0959, "low": 0.0944, "close": 0.0953, "volume": 175911.0, "close_time": 1750967999999, "quote_volume": 16758.1727, "trades": 140, "taker_buy_base": 120810.0, "taker_buy_quote": 11518.9581 }, { "timestamp": 1750968000000, "datetime": "2025-06-26T20:00:00", "open": 0.0953, "high": 0.0965, "low": 0.0939, "close": 0.0942, "volume": 157148.0, "close_time": 1750982399999, "quote_volume": 14924.1036, "trades": 131, "taker_buy_base": 84202.0, "taker_buy_quote": 7990.3185 }, { "timestamp": 1750982400000, "datetime": "2025-06-27T00:00:00", "open": 0.0941, "high": 0.0958, "low": 0.0924, "close": 0.0956, "volume": 172111.0, "close_time": 1750996799999, "quote_volume": 16293.514, "trades": 140, "taker_buy_base": 104260.0, "taker_buy_quote": 9906.9132 }, { "timestamp": 1750996800000, "datetime": "2025-06-27T04:00:00", "open": 0.0955, "high": 0.0962, "low": 0.0943, "close": 0.0943, "volume": 141644.0, "close_time": 1751011199999, "quote_volume": 13441.0165, "trades": 104, "taker_buy_base": 48658.0, "taker_buy_quote": 4631.3736 }, { "timestamp": 1751011200000, "datetime": "2025-06-27T08:00:00", "open": 0.0947, "high": 0.0959, "low": 0.094, "close": 0.094, "volume": 86969.0, "close_time": 1751025599999, "quote_volume": 8236.7172, "trades": 96, "taker_buy_base": 53267.0, "taker_buy_quote": 5048.0615 }, { "timestamp": 1751025600000, "datetime": "2025-06-27T12:00:00", "open": 0.0942, "high": 0.0959, "low": 0.0931, "close": 0.0959, "volume": 428237.0, "close_time": 1751039999999, "quote_volume": 40376.2978, "trades": 272, "taker_buy_base": 291591.0, "taker_buy_quote": 27512.3612 }, { "timestamp": 1751040000000, "datetime": "2025-06-27T16:00:00", "open": 0.0955, "high": 0.0967, "low": 0.0939, "close": 0.0942, "volume": 87703.0, "close_time": 1751054399999, "quote_volume": 8358.6004, "trades": 115, "taker_buy_base": 42451.0, "taker_buy_quote": 4050.2316 }, { "timestamp": 1751054400000, "datetime": "2025-06-27T20:00:00", "open": 0.0942, "high": 0.0964, "low": 0.0942, "close": 0.0964, "volume": 41013.0, "close_time": 1751068799999, "quote_volume": 3920.4863, "trades": 69, "taker_buy_base": 23048.0, "taker_buy_quote": 2197.9471 }, { "timestamp": 1751068800000, "datetime": "2025-06-28T00:00:00", "open": 0.0959, "high": 0.0964, "low": 0.0954, "close": 0.0961, "volume": 72945.0, "close_time": 1751083199999, "quote_volume": 6993.9652, "trades": 57, "taker_buy_base": 22603.0, "taker_buy_quote": 2166.3351 }, { "timestamp": 1751083200000, "datetime": "2025-06-28T04:00:00", "open": 0.0958, "high": 0.0959, "low": 0.095, "close": 0.0959, "volume": 67749.0, "close_time": 1751097599999, "quote_volume": 6463.9069, "trades": 68, "taker_buy_base": 42211.0, "taker_buy_quote": 4028.7454 }, { "timestamp": 1751097600000, "datetime": "2025-06-28T08:00:00", "open": 0.0959, "high": 0.0964, "low": 0.0953, "close": 0.0961, "volume": 72110.0, "close_time": 1751111999999, "quote_volume": 6904.5235, "trades": 66, "taker_buy_base": 39638.0, "taker_buy_quote": 3795.9205 }, { "timestamp": 1751112000000, "datetime": "2025-06-28T12:00:00", "open": 0.0958, "high": 0.097, "low": 0.0953, "close": 0.097, "volume": 76490.0, "close_time": 1751126399999, "quote_volume": 7344.9918, "trades": 72, "taker_buy_base": 58886.0, "taker_buy_quote": 5654.0769 }, { "timestamp": 1751126400000, "datetime": "2025-06-28T16:00:00", "open": 0.0969, "high": 0.0988, "low": 0.0969, "close": 0.0982, "volume": 510886.0, "close_time": 1751140799999, "quote_volume": 49975.3954, "trades": 258, "taker_buy_base": 432575.0, "taker_buy_quote": 42316.8621 }, { "timestamp": 1751140800000, "datetime": "2025-06-28T20:00:00", "open": 0.0982, "high": 0.0989, "low": 0.0979, "close": 0.0985, "volume": 21130.0, "close_time": 1751155199999, "quote_volume": 2079.4355, "trades": 35, "taker_buy_base": 12243.0, "taker_buy_quote": 1203.9435 }, { "timestamp": 1751155200000, "datetime": "2025-06-29T00:00:00", "open": 0.0987, "high": 0.0992, "low": 0.0978, "close": 0.0985, "volume": 111380.0, "close_time": 1751169599999, "quote_volume": 10978.7651, "trades": 96, "taker_buy_base": 22281.0, "taker_buy_quote": 2196.1709 }, { "timestamp": 1751169600000, "datetime": "2025-06-29T04:00:00", "open": 0.0981, "high": 0.0994, "low": 0.0977, "close": 0.0994, "volume": 69959.0, "close_time": 1751183999999, "quote_volume": 6912.7563, "trades": 70, "taker_buy_base": 55158.0, "taker_buy_quote": 5455.0686 }, { "timestamp": 1751184000000, "datetime": "2025-06-29T08:00:00", "open": 0.0995, "high": 0.1007, "low": 0.0992, "close": 0.0996, "volume": 202025.0, "close_time": 1751198399999, "quote_volume": 20169.926, "trades": 214, "taker_buy_base": 106013.0, "taker_buy_quote": 10594.1602 }, { "timestamp": 1751198400000, "datetime": "2025-06-29T12:00:00", "open": 0.0995, "high": 0.1, "low": 0.0981, "close": 0.0984, "volume": 258179.0, "close_time": 1751212799999, "quote_volume": 25613.4598, "trades": 196, "taker_buy_base": 91833.0, "taker_buy_quote": 9128.681 }, { "timestamp": 1751212800000, "datetime": "2025-06-29T16:00:00", "open": 0.0985, "high": 0.0991, "low": 0.098, "close": 0.0991, "volume": 144954.0, "close_time": 1751227199999, "quote_volume": 14245.5971, "trades": 120, "taker_buy_base": 28312.0, "taker_buy_quote": 2786.6286 }, { "timestamp": 1751227200000, "datetime": "2025-06-29T20:00:00", "open": 0.0993, "high": 0.1028, "low": 0.0982, "close": 0.1019, "volume": 243493.0, "close_time": 1751241599999, "quote_volume": 24555.8148, "trades": 278, "taker_buy_base": 162510.0, "taker_buy_quote": 16380.2471 }, { "timestamp": 1751241600000, "datetime": "2025-06-30T00:00:00", "open": 0.102, "high": 0.1022, "low": 0.1005, "close": 0.101, "volume": 86742.0, "close_time": 1751255999999, "quote_volume": 8796.2871, "trades": 107, "taker_buy_base": 52760.0, "taker_buy_quote": 5352.684 }, { "timestamp": 1751256000000, "datetime": "2025-06-30T04:00:00", "open": 0.1008, "high": 0.1015, "low": 0.0999, "close": 0.1009, "volume": 173352.0, "close_time": 1751270399999, "quote_volume": 17438.8213, "trades": 154, "taker_buy_base": 90629.0, "taker_buy_quote": 9132.6547 }, { "timestamp": 1751270400000, "datetime": "2025-06-30T08:00:00", "open": 0.1007, "high": 0.1007, "low": 0.0996, "close": 0.1003, "volume": 64390.0, "close_time": 1751284799999, "quote_volume": 6441.1062, "trades": 86, "taker_buy_base": 38233.0, "taker_buy_quote": 3825.8379 }, { "timestamp": 1751284800000, "datetime": "2025-06-30T12:00:00", "open": 0.1002, "high": 0.1006, "low": 0.0985, "close": 0.0996, "volume": 204765.0, "close_time": 1751299199999, "quote_volume": 20340.3932, "trades": 238, "taker_buy_base": 103934.0, "taker_buy_quote": 10322.55 }, { "timestamp": 1751299200000, "datetime": "2025-06-30T16:00:00", "open": 0.0995, "high": 0.1017, "low": 0.0993, "close": 0.1017, "volume": 193187.0, "close_time": 1751313599999, "quote_volume": 19426.8656, "trades": 128, "taker_buy_base": 88657.0, "taker_buy_quote": 8913.7934 }, { "timestamp": 1751313600000, "datetime": "2025-06-30T20:00:00", "open": 0.1016, "high": 0.102, "low": 0.0943, "close": 0.0992, "volume": 940421.0, "close_time": 1751327999999, "quote_volume": 93414.9187, "trades": 897, "taker_buy_base": 458702.0, "taker_buy_quote": 45563.4133 }, { "timestamp": 1751328000000, "datetime": "2025-07-01T00:00:00", "open": 0.0991, "high": 0.0996, "low": 0.0982, "close": 0.0985, "volume": 101672.0, "close_time": 1751342399999, "quote_volume": 10042.4598, "trades": 118, "taker_buy_base": 49015.0, "taker_buy_quote": 4842.1162 }, { "timestamp": 1751342400000, "datetime": "2025-07-01T04:00:00", "open": 0.0986, "high": 0.0986, "low": 0.0965, "close": 0.0978, "volume": 101015.0, "close_time": 1751356799999, "quote_volume": 9828.2512, "trades": 123, "taker_buy_base": 49641.0, "taker_buy_quote": 4834.6594 }, { "timestamp": 1751356800000, "datetime": "2025-07-01T08:00:00", "open": 0.0973, "high": 0.0974, "low": 0.0956, "close": 0.0956, "volume": 154241.0, "close_time": 1751371199999, "quote_volume": 14940.5759, "trades": 158, "taker_buy_base": 57345.0, "taker_buy_quote": 5558.568 }, { "timestamp": 1751371200000, "datetime": "2025-07-01T12:00:00", "open": 0.096, "high": 0.0968, "low": 0.0953, "close": 0.0959, "volume": 72863.0, "close_time": 1751385599999, "quote_volume": 6988.6459, "trades": 111, "taker_buy_base": 38806.0, "taker_buy_quote": 3723.0424 }, { "timestamp": 1751385600000, "datetime": "2025-07-01T16:00:00", "open": 0.0956, "high": 0.0963, "low": 0.0945, "close": 0.0951, "volume": 116410.0, "close_time": 1751399999999, "quote_volume": 11109.1761, "trades": 115, "taker_buy_base": 78202.0, "taker_buy_quote": 7462.3667 }, { "timestamp": 1751400000000, "datetime": "2025-07-01T20:00:00", "open": 0.0949, "high": 0.0965, "low": 0.0939, "close": 0.0945, "volume": 125616.0, "close_time": 1751414399999, "quote_volume": 11982.9827, "trades": 114, "taker_buy_base": 82110.0, "taker_buy_quote": 7845.9116 }, { "timestamp": 1751414400000, "datetime": "2025-07-02T00:00:00", "open": 0.0944, "high": 0.0955, "low": 0.0938, "close": 0.0945, "volume": 122082.0, "close_time": 1751428799999, "quote_volume": 11541.6252, "trades": 128, "taker_buy_base": 62262.0, "taker_buy_quote": 5885.1415 }, { "timestamp": 1751428800000, "datetime": "2025-07-02T04:00:00", "open": 0.0945, "high": 0.0963, "low": 0.0943, "close": 0.0957, "volume": 144951.0, "close_time": 1751443199999, "quote_volume": 13824.0508, "trades": 130, "taker_buy_base": 103209.0, "taker_buy_quote": 9836.3857 }, { "timestamp": 1751443200000, "datetime": "2025-07-02T08:00:00", "open": 0.0958, "high": 0.0968, "low": 0.0956, "close": 0.0961, "volume": 142476.0, "close_time": 1751457599999, "quote_volume": 13680.5866, "trades": 133, "taker_buy_base": 74188.0, "taker_buy_quote": 7129.8413 }, { "timestamp": 1751457600000, "datetime": "2025-07-02T12:00:00", "open": 0.0961, "high": 0.0983, "low": 0.0961, "close": 0.0982, "volume": 199915.0, "close_time": 1751471999999, "quote_volume": 19378.4766, "trades": 178, "taker_buy_base": 88426.0, "taker_buy_quote": 8569.2323 }, { "timestamp": 1751472000000, "datetime": "2025-07-02T16:00:00", "open": 0.0985, "high": 0.1009, "low": 0.0985, "close": 0.1008, "volume": 268256.0, "close_time": 1751486399999, "quote_volume": 26722.0259, "trades": 245, "taker_buy_base": 128378.0, "taker_buy_quote": 12787.496 }, { "timestamp": 1751486400000, "datetime": "2025-07-02T20:00:00", "open": 0.1009, "high": 0.1013, "low": 0.0997, "close": 0.1001, "volume": 88181.0, "close_time": 1751500799999, "quote_volume": 8886.5506, "trades": 87, "taker_buy_base": 24978.0, "taker_buy_quote": 2517.8839 }, { "timestamp": 1751500800000, "datetime": "2025-07-03T00:00:00", "open": 0.1, "high": 0.1014, "low": 0.1, "close": 0.1001, "volume": 68397.0, "close_time": 1751515199999, "quote_volume": 6883.274, "trades": 67, "taker_buy_base": 30822.0, "taker_buy_quote": 3107.9426 }, { "timestamp": 1751515200000, "datetime": "2025-07-03T04:00:00", "open": 0.1001, "high": 0.1025, "low": 0.1001, "close": 0.1025, "volume": 233833.0, "close_time": 1751529599999, "quote_volume": 23813.1494, "trades": 229, "taker_buy_base": 134068.0, "taker_buy_quote": 13653.7082 }, { "timestamp": 1751529600000, "datetime": "2025-07-03T08:00:00", "open": 0.1024, "high": 0.1029, "low": 0.1001, "close": 0.1004, "volume": 189486.0, "close_time": 1751543999999, "quote_volume": 19316.2146, "trades": 177, "taker_buy_base": 124978.0, "taker_buy_quote": 12753.0238 }, { "timestamp": 1751544000000, "datetime": "2025-07-03T12:00:00", "open": 0.1005, "high": 0.1019, "low": 0.0994, "close": 0.0995, "volume": 455855.0, "close_time": 1751558399999, "quote_volume": 45926.2887, "trades": 360, "taker_buy_base": 194992.0, "taker_buy_quote": 19605.0009 }, { "timestamp": 1751558400000, "datetime": "2025-07-03T16:00:00", "open": 0.0999, "high": 0.1011, "low": 0.0996, "close": 0.1008, "volume": 133609.0, "close_time": 1751572799999, "quote_volume": 13431.4671, "trades": 121, "taker_buy_base": 89416.0, "taker_buy_quote": 8989.6064 }, { "timestamp": 1751572800000, "datetime": "2025-07-03T20:00:00", "open": 0.1009, "high": 0.1012, "low": 0.1005, "close": 0.1008, "volume": 57181.0, "close_time": 1751587199999, "quote_volume": 5762.0735, "trades": 60, "taker_buy_base": 25619.0, "taker_buy_quote": 2581.7158 }, { "timestamp": 1751587200000, "datetime": "2025-07-04T00:00:00", "open": 0.1007, "high": 0.1015, "low": 0.0998, "close": 0.1003, "volume": 77611.0, "close_time": 1751601599999, "quote_volume": 7807.1336, "trades": 86, "taker_buy_base": 46821.0, "taker_buy_quote": 4711.0632 }, { "timestamp": 1751601600000, "datetime": "2025-07-04T04:00:00", "open": 0.1003, "high": 0.1005, "low": 0.0975, "close": 0.0976, "volume": 136451.0, "close_time": 1751615999999, "quote_volume": 13459.9502, "trades": 152, "taker_buy_base": 69554.0, "taker_buy_quote": 6857.9239 }, { "timestamp": 1751616000000, "datetime": "2025-07-04T08:00:00", "open": 0.0975, "high": 0.0983, "low": 0.0971, "close": 0.098, "volume": 95120.0, "close_time": 1751630399999, "quote_volume": 9304.1202, "trades": 112, "taker_buy_base": 60721.0, "taker_buy_quote": 5940.3808 }, { "timestamp": 1751630400000, "datetime": "2025-07-04T12:00:00", "open": 0.0977, "high": 0.0982, "low": 0.0965, "close": 0.0968, "volume": 135870.0, "close_time": 1751644799999, "quote_volume": 13247.4713, "trades": 143, "taker_buy_base": 61941.0, "taker_buy_quote": 6047.0958 }, { "timestamp": 1751644800000, "datetime": "2025-07-04T16:00:00", "open": 0.0965, "high": 0.0968, "low": 0.095, "close": 0.095, "volume": 285899.0, "close_time": 1751659199999, "quote_volume": 27384.4304, "trades": 266, "taker_buy_base": 126999.0, "taker_buy_quote": 12157.6903 }, { "timestamp": 1751659200000, "datetime": "2025-07-04T20:00:00", "open": 0.0953, "high": 0.0965, "low": 0.0953, "close": 0.096, "volume": 53750.0, "close_time": 1751673599999, "quote_volume": 5160.321, "trades": 63, "taker_buy_base": 41561.0, "taker_buy_quote": 3989.9102 }, { "timestamp": 1751673600000, "datetime": "2025-07-05T00:00:00", "open": 0.096, "high": 0.0971, "low": 0.096, "close": 0.097, "volume": 61247.0, "close_time": 1751687999999, "quote_volume": 5913.9699, "trades": 61, "taker_buy_base": 28446.0, "taker_buy_quote": 2749.2606 }, { "timestamp": 1751688000000, "datetime": "2025-07-05T04:00:00", "open": 0.0967, "high": 0.0973, "low": 0.096, "close": 0.0971, "volume": 69783.0, "close_time": 1751702399999, "quote_volume": 6748.1618, "trades": 72, "taker_buy_base": 44888.0, "taker_buy_quote": 4337.329 }, { "timestamp": 1751702400000, "datetime": "2025-07-05T08:00:00", "open": 0.0971, "high": 0.0976, "low": 0.0961, "close": 0.0961, "volume": 118567.0, "close_time": 1751716799999, "quote_volume": 11448.8705, "trades": 95, "taker_buy_base": 71860.0, "taker_buy_quote": 6938.2889 }, { "timestamp": 1751716800000, "datetime": "2025-07-05T12:00:00", "open": 0.0961, "high": 0.0962, "low": 0.0949, "close": 0.0949, "volume": 86652.0, "close_time": 1751731199999, "quote_volume": 8261.3531, "trades": 95, "taker_buy_base": 40676.0, "taker_buy_quote": 3884.8958 }, { "timestamp": 1751731200000, "datetime": "2025-07-05T16:00:00", "open": 0.0951, "high": 0.0953, "low": 0.0931, "close": 0.0943, "volume": 214484.0, "close_time": 1751745599999, "quote_volume": 20118.7728, "trades": 155, "taker_buy_base": 55915.0, "taker_buy_quote": 5255.0152 }, { "timestamp": 1751745600000, "datetime": "2025-07-05T20:00:00", "open": 0.0942, "high": 0.0949, "low": 0.094, "close": 0.0945, "volume": 59364.0, "close_time": 1751759999999, "quote_volume": 5610.6347, "trades": 60, "taker_buy_base": 37142.0, "taker_buy_quote": 3510.2436 }, { "timestamp": 1751760000000, "datetime": "2025-07-06T00:00:00", "open": 0.0947, "high": 0.0952, "low": 0.0941, "close": 0.0942, "volume": 73293.0, "close_time": 1751774399999, "quote_volume": 6935.27, "trades": 77, "taker_buy_base": 44404.0, "taker_buy_quote": 4201.8539 }, { "timestamp": 1751774400000, "datetime": "2025-07-06T04:00:00", "open": 0.0943, "high": 0.0948, "low": 0.094, "close": 0.0941, "volume": 122085.0, "close_time": 1751788799999, "quote_volume": 11531.6735, "trades": 111, "taker_buy_base": 34208.0, "taker_buy_quote": 3233.0834 }, { "timestamp": 1751788800000, "datetime": "2025-07-06T08:00:00", "open": 0.0941, "high": 0.0947, "low": 0.0935, "close": 0.0946, "volume": 96383.0, "close_time": 1751803199999, "quote_volume": 9075.363, "trades": 113, "taker_buy_base": 59879.0, "taker_buy_quote": 5644.4385 }, { "timestamp": 1751803200000, "datetime": "2025-07-06T12:00:00", "open": 0.0946, "high": 0.0965, "low": 0.094, "close": 0.096, "volume": 147571.0, "close_time": 1751817599999, "quote_volume": 14029.4977, "trades": 125, "taker_buy_base": 69689.0, "taker_buy_quote": 6639.3237 }, { "timestamp": 1751817600000, "datetime": "2025-07-06T16:00:00", "open": 0.0961, "high": 0.0966, "low": 0.0959, "close": 0.0963, "volume": 119122.0, "close_time": 1751831999999, "quote_volume": 11470.3784, "trades": 115, "taker_buy_base": 35806.0, "taker_buy_quote": 3445.9334 }, { "timestamp": 1751832000000, "datetime": "2025-07-06T20:00:00", "open": 0.0967, "high": 0.0982, "low": 0.0967, "close": 0.0971, "volume": 99011.0, "close_time": 1751846399999, "quote_volume": 9644.483, "trades": 107, "taker_buy_base": 61840.0, "taker_buy_quote": 6017.7444 }, { "timestamp": 1751846400000, "datetime": "2025-07-07T00:00:00", "open": 0.0975, "high": 0.098, "low": 0.0966, "close": 0.0974, "volume": 57728.0, "close_time": 1751860799999, "quote_volume": 5616.5222, "trades": 65, "taker_buy_base": 25187.0, "taker_buy_quote": 2449.9968 }, { "timestamp": 1751860800000, "datetime": "2025-07-07T04:00:00", "open": 0.0976, "high": 0.098, "low": 0.0968, "close": 0.098, "volume": 77528.0, "close_time": 1751875199999, "quote_volume": 7551.6656, "trades": 69, "taker_buy_base": 42305.0, "taker_buy_quote": 4119.8273 }, { "timestamp": 1751875200000, "datetime": "2025-07-07T08:00:00", "open": 0.0979, "high": 0.0986, "low": 0.0971, "close": 0.0975, "volume": 112275.0, "close_time": 1751889599999, "quote_volume": 10965.2703, "trades": 92, "taker_buy_base": 39947.0, "taker_buy_quote": 3904.6579 }, { "timestamp": 1751889600000, "datetime": "2025-07-07T12:00:00", "open": 0.0973, "high": 0.0981, "low": 0.0962, "close": 0.0966, "volume": 133594.0, "close_time": 1751903999999, "quote_volume": 12955.3476, "trades": 120, "taker_buy_base": 70935.0, "taker_buy_quote": 6883.4051 }, { "timestamp": 1751904000000, "datetime": "2025-07-07T16:00:00", "open": 0.0967, "high": 0.0973, "low": 0.0956, "close": 0.0965, "volume": 201634.0, "close_time": 1751918399999, "quote_volume": 19451.7168, "trades": 190, "taker_buy_base": 102796.0, "taker_buy_quote": 9919.6481 }, { "timestamp": 1751918400000, "datetime": "2025-07-07T20:00:00", "open": 0.0963, "high": 0.0963, "low": 0.0953, "close": 0.096, "volume": 83670.0, "close_time": 1751932799999, "quote_volume": 8009.0418, "trades": 87, "taker_buy_base": 48074.0, "taker_buy_quote": 4602.4111 }, { "timestamp": 1751932800000, "datetime": "2025-07-08T00:00:00", "open": 0.0958, "high": 0.0961, "low": 0.0948, "close": 0.0953, "volume": 116928.0, "close_time": 1751947199999, "quote_volume": 11180.4825, "trades": 113, "taker_buy_base": 60216.0, "taker_buy_quote": 5759.3114 }, { "timestamp": 1751947200000, "datetime": "2025-07-08T04:00:00", "open": 0.0948, "high": 0.0959, "low": 0.0947, "close": 0.0948, "volume": 174318.0, "close_time": 1751961599999, "quote_volume": 16553.341, "trades": 103, "taker_buy_base": 40137.0, "taker_buy_quote": 3821.4045 }, { "timestamp": 1751961600000, "datetime": "2025-07-08T08:00:00", "open": 0.0953, "high": 0.0961, "low": 0.0942, "close": 0.0961, "volume": 111191.0, "close_time": 1751975999999, "quote_volume": 10578.1648, "trades": 115, "taker_buy_base": 53466.0, "taker_buy_quote": 5091.4342 }, { "timestamp": 1751976000000, "datetime": "2025-07-08T12:00:00", "open": 0.0961, "high": 0.0965, "low": 0.0938, "close": 0.094, "volume": 111187.0, "close_time": 1751990399999, "quote_volume": 10543.2985, "trades": 130, "taker_buy_base": 49450.0, "taker_buy_quote": 4692.9263 }, { "timestamp": 1751990400000, "datetime": "2025-07-08T16:00:00", "open": 0.0941, "high": 0.097, "low": 0.094, "close": 0.0962, "volume": 207773.0, "close_time": 1752004799999, "quote_volume": 19883.0746, "trades": 204, "taker_buy_base": 82176.0, "taker_buy_quote": 7897.8631 }, { "timestamp": 1752004800000, "datetime": "2025-07-08T20:00:00", "open": 0.0964, "high": 0.0972, "low": 0.0961, "close": 0.0965, "volume": 118557.0, "close_time": 1752019199999, "quote_volume": 11471.0722, "trades": 105, "taker_buy_base": 84159.0, "taker_buy_quote": 8148.7661 }, { "timestamp": 1752019200000, "datetime": "2025-07-09T00:00:00", "open": 0.0966, "high": 0.0966, "low": 0.0956, "close": 0.0959, "volume": 44920.0, "close_time": 1752033599999, "quote_volume": 4310.1187, "trades": 57, "taker_buy_base": 13438.0, "taker_buy_quote": 1291.1618 }, { "timestamp": 1752033600000, "datetime": "2025-07-09T04:00:00", "open": 0.0959, "high": 0.0977, "low": 0.0958, "close": 0.0973, "volume": 70200.0, "close_time": 1752047999999, "quote_volume": 6793.5882, "trades": 102, "taker_buy_base": 41162.0, "taker_buy_quote": 3983.8578 }, { "timestamp": 1752048000000, "datetime": "2025-07-09T08:00:00", "open": 0.0976, "high": 0.0983, "low": 0.0972, "close": 0.098, "volume": 74578.0, "close_time": 1752062399999, "quote_volume": 7277.8257, "trades": 95, "taker_buy_base": 36962.0, "taker_buy_quote": 3608.6793 }, { "timestamp": 1752062400000, "datetime": "2025-07-09T12:00:00", "open": 0.0979, "high": 0.0987, "low": 0.0968, "close": 0.0974, "volume": 169041.0, "close_time": 1752076799999, "quote_volume": 16488.2304, "trades": 219, "taker_buy_base": 84051.0, "taker_buy_quote": 8198.0987 }, { "timestamp": 1752076800000, "datetime": "2025-07-09T16:00:00", "open": 0.0973, "high": 0.0997, "low": 0.0968, "close": 0.0995, "volume": 167519.0, "close_time": 1752091199999, "quote_volume": 16402.4442, "trades": 215, "taker_buy_base": 77809.0, "taker_buy_quote": 7632.1117 }, { "timestamp": 1752091200000, "datetime": "2025-07-09T20:00:00", "open": 0.0996, "high": 0.1016, "low": 0.0985, "close": 0.1009, "volume": 289171.0, "close_time": 1752105599999, "quote_volume": 29001.4123, "trades": 269, "taker_buy_base": 190263.0, "taker_buy_quote": 19078.2633 }, { "timestamp": 1752105600000, "datetime": "2025-07-10T00:00:00", "open": 0.1011, "high": 0.1012, "low": 0.0993, "close": 0.101, "volume": 103040.0, "close_time": 1752119999999, "quote_volume": 10333.5382, "trades": 175, "taker_buy_base": 48095.0, "taker_buy_quote": 4818.6233 }, { "timestamp": 1752120000000, "datetime": "2025-07-10T04:00:00", "open": 0.1007, "high": 0.1027, "low": 0.1003, "close": 0.1016, "volume": 164302.0, "close_time": 1752134399999, "quote_volume": 16734.1416, "trades": 149, "taker_buy_base": 97859.0, "taker_buy_quote": 9974.9104 }, { "timestamp": 1752134400000, "datetime": "2025-07-10T08:00:00", "open": 0.1022, "high": 0.1036, "low": 0.1013, "close": 0.1028, "volume": 295868.0, "close_time": 1752148799999, "quote_volume": 30293.1011, "trades": 230, "taker_buy_base": 194227.0, "taker_buy_quote": 19879.4491 }, { "timestamp": 1752148800000, "datetime": "2025-07-10T12:00:00", "open": 0.1027, "high": 0.1029, "low": 0.1013, "close": 0.1013, "volume": 317248.0, "close_time": 1752163199999, "quote_volume": 32409.766, "trades": 265, "taker_buy_base": 145047.0, "taker_buy_quote": 14815.2054 }, { "timestamp": 1752163200000, "datetime": "2025-07-10T16:00:00", "open": 0.1018, "high": 0.1052, "low": 0.1018, "close": 0.1044, "volume": 267917.0, "close_time": 1752177599999, "quote_volume": 27825.7, "trades": 286, "taker_buy_base": 142153.0, "taker_buy_quote": 14800.0776 }, { "timestamp": 1752177600000, "datetime": "2025-07-10T20:00:00", "open": 0.1048, "high": 0.1095, "low": 0.1048, "close": 0.1092, "volume": 360808.0, "close_time": 1752191999999, "quote_volume": 38941.8994, "trades": 565, "taker_buy_base": 192047.0, "taker_buy_quote": 20672.9165 }, { "timestamp": 1752192000000, "datetime": "2025-07-11T00:00:00", "open": 0.1092, "high": 0.1116, "low": 0.1073, "close": 0.1115, "volume": 200073.0, "close_time": 1752206399999, "quote_volume": 21870.424, "trades": 268, "taker_buy_base": 100935.0, "taker_buy_quote": 11033.1664 }, { "timestamp": 1752206400000, "datetime": "2025-07-11T04:00:00", "open": 0.1116, "high": 0.1146, "low": 0.1097, "close": 0.1097, "volume": 301944.0, "close_time": 1752220799999, "quote_volume": 33895.5247, "trades": 375, "taker_buy_base": 158686.0, "taker_buy_quote": 17798.097 }, { "timestamp": 1752220800000, "datetime": "2025-07-11T08:00:00", "open": 0.1101, "high": 0.113, "low": 0.1099, "close": 0.1117, "volume": 332951.0, "close_time": 1752235199999, "quote_volume": 37186.3934, "trades": 348, "taker_buy_base": 177795.0, "taker_buy_quote": 19815.6132 }, { "timestamp": 1752235200000, "datetime": "2025-07-11T12:00:00", "open": 0.1119, "high": 0.1141, "low": 0.1108, "close": 0.1114, "volume": 488768.0, "close_time": 1752249599999, "quote_volume": 54967.2654, "trades": 552, "taker_buy_base": 273016.0, "taker_buy_quote": 30707.1168 }, { "timestamp": 1752249600000, "datetime": "2025-07-11T16:00:00", "open": 0.1113, "high": 0.1132, "low": 0.1106, "close": 0.1129, "volume": 229403.0, "close_time": 1752263999999, "quote_volume": 25709.2601, "trades": 334, "taker_buy_base": 102781.0, "taker_buy_quote": 11516.9732 }, { "timestamp": 1752264000000, "datetime": "2025-07-11T20:00:00", "open": 0.113, "high": 0.1131, "low": 0.1073, "close": 0.1095, "volume": 258562.0, "close_time": 1752278399999, "quote_volume": 28305.4508, "trades": 304, "taker_buy_base": 104910.0, "taker_buy_quote": 11473.9861 }, { "timestamp": 1752278400000, "datetime": "2025-07-12T00:00:00", "open": 0.1095, "high": 0.1108, "low": 0.1078, "close": 0.1102, "volume": 108437.0, "close_time": 1752292799999, "quote_volume": 11897.5539, "trades": 168, "taker_buy_base": 44994.0, "taker_buy_quote": 4940.3799 }, { "timestamp": 1752292800000, "datetime": "2025-07-12T04:00:00", "open": 0.1105, "high": 0.1131, "low": 0.1079, "close": 0.1118, "volume": 218390.0, "close_time": 1752307199999, "quote_volume": 24244.3923, "trades": 252, "taker_buy_base": 123976.0, "taker_buy_quote": 13757.9239 }, { "timestamp": 1752307200000, "datetime": "2025-07-12T08:00:00", "open": 0.1117, "high": 0.1125, "low": 0.1105, "close": 0.1114, "volume": 142759.0, "close_time": 1752321599999, "quote_volume": 15882.0177, "trades": 145, "taker_buy_base": 53821.0, "taker_buy_quote": 5992.6193 }, { "timestamp": 1752321600000, "datetime": "2025-07-12T12:00:00", "open": 0.1119, "high": 0.1122, "low": 0.1035, "close": 0.1042, "volume": 660995.0, "close_time": 1752335999999, "quote_volume": 70576.255, "trades": 564, "taker_buy_base": 240418.0, "taker_buy_quote": 25906.3493 }, { "timestamp": 1752336000000, "datetime": "2025-07-12T16:00:00", "open": 0.1038, "high": 0.1073, "low": 0.1036, "close": 0.1067, "volume": 220519.0, "close_time": 1752350399999, "quote_volume": 23361.9018, "trades": 222, "taker_buy_base": 103848.0, "taker_buy_quote": 11001.5677 }, { "timestamp": 1752350400000, "datetime": "2025-07-12T20:00:00", "open": 0.1064, "high": 0.1072, "low": 0.1048, "close": 0.1069, "volume": 72110.0, "close_time": 1752364799999, "quote_volume": 7649.3891, "trades": 104, "taker_buy_base": 34756.0, "taker_buy_quote": 3698.8265 }, { "timestamp": 1752364800000, "datetime": "2025-07-13T00:00:00", "open": 0.1072, "high": 0.108, "low": 0.1067, "close": 0.1079, "volume": 30563.0, "close_time": 1752379199999, "quote_volume": 3284.3972, "trades": 97, "taker_buy_base": 13715.0, "taker_buy_quote": 1474.2717 }, { "timestamp": 1752379200000, "datetime": "2025-07-13T04:00:00", "open": 0.1078, "high": 0.1096, "low": 0.1075, "close": 0.1092, "volume": 132299.0, "close_time": 1752393599999, "quote_volume": 14373.8031, "trades": 194, "taker_buy_base": 77777.0, "taker_buy_quote": 8448.423 }, { "timestamp": 1752393600000, "datetime": "2025-07-13T08:00:00", "open": 0.1092, "high": 0.1105, "low": 0.1083, "close": 0.1105, "volume": 64736.0, "close_time": 1752407999999, "quote_volume": 7062.6741, "trades": 131, "taker_buy_base": 39425.0, "taker_buy_quote": 4309.2084 }, { "timestamp": 1752408000000, "datetime": "2025-07-13T12:00:00", "open": 0.1106, "high": 0.1126, "low": 0.11, "close": 0.1122, "volume": 321808.0, "close_time": 1752422399999, "quote_volume": 35887.5499, "trades": 396, "taker_buy_base": 185905.0, "taker_buy_quote": 20786.5073 }, { "timestamp": 1752422400000, "datetime": "2025-07-13T16:00:00", "open": 0.1121, "high": 0.1138, "low": 0.1103, "close": 0.1114, "volume": 178377.0, "close_time": 1752436799999, "quote_volume": 19972.7214, "trades": 353, "taker_buy_base": 88252.0, "taker_buy_quote": 9891.919 }, { "timestamp": 1752436800000, "datetime": "2025-07-13T20:00:00", "open": 0.1115, "high": 0.1126, "low": 0.1093, "close": 0.1102, "volume": 210101.0, "close_time": 1752451199999, "quote_volume": 23211.7131, "trades": 154, "taker_buy_base": 176204.0, "taker_buy_quote": 19457.3774 }, { "timestamp": 1752451200000, "datetime": "2025-07-14T00:00:00", "open": 0.1102, "high": 0.1141, "low": 0.1098, "close": 0.1133, "volume": 169785.0, "close_time": 1752465599999, "quote_volume": 19024.795, "trades": 283, "taker_buy_base": 77791.0, "taker_buy_quote": 8712.1272 }, { "timestamp": 1752465600000, "datetime": "2025-07-14T04:00:00", "open": 0.1134, "high": 0.1157, "low": 0.1125, "close": 0.1149, "volume": 272414.0, "close_time": 1752479999999, "quote_volume": 31157.3139, "trades": 385, "taker_buy_base": 134873.0, "taker_buy_quote": 15402.5334 }, { "timestamp": 1752480000000, "datetime": "2025-07-14T08:00:00", "open": 0.1152, "high": 0.1161, "low": 0.1134, "close": 0.116, "volume": 190445.0, "close_time": 1752494399999, "quote_volume": 21869.1522, "trades": 276, "taker_buy_base": 100436.0, "taker_buy_quote": 11532.6811 }, { "timestamp": 1752494400000, "datetime": "2025-07-14T12:00:00", "open": 0.1161, "high": 0.1167, "low": 0.1107, "close": 0.1113, "volume": 309076.0, "close_time": 1752508799999, "quote_volume": 35375.0545, "trades": 356, "taker_buy_base": 180316.0, "taker_buy_quote": 20613.4899 }, { "timestamp": 1752508800000, "datetime": "2025-07-14T16:00:00", "open": 0.1114, "high": 0.113, "low": 0.1093, "close": 0.1095, "volume": 235067.0, "close_time": 1752523199999, "quote_volume": 26045.6502, "trades": 296, "taker_buy_base": 128454.0, "taker_buy_quote": 14198.2012 }, { "timestamp": 1752523200000, "datetime": "2025-07-14T20:00:00", "open": 0.1093, "high": 0.1107, "low": 0.1082, "close": 0.1102, "volume": 57489.0, "close_time": 1752537599999, "quote_volume": 6297.5698, "trades": 90, "taker_buy_base": 26338.0, "taker_buy_quote": 2891.0954 }, { "timestamp": 1752537600000, "datetime": "2025-07-15T00:00:00", "open": 0.1104, "high": 0.1111, "low": 0.1061, "close": 0.1073, "volume": 399537.0, "close_time": 1752551999999, "quote_volume": 43230.6368, "trades": 406, "taker_buy_base": 189141.0, "taker_buy_quote": 20489.926 }, { "timestamp": 1752552000000, "datetime": "2025-07-15T04:00:00", "open": 0.1074, "high": 0.109, "low": 0.1062, "close": 0.1079, "volume": 169930.0, "close_time": 1752566399999, "quote_volume": 18368.4684, "trades": 234, "taker_buy_base": 80340.0, "taker_buy_quote": 8682.0571 }, { "timestamp": 1752566400000, "datetime": "2025-07-15T08:00:00", "open": 0.1074, "high": 0.1085, "low": 0.1067, "close": 0.1081, "volume": 120150.0, "close_time": 1752580799999, "quote_volume": 12932.9034, "trades": 165, "taker_buy_base": 56609.0, "taker_buy_quote": 6096.6277 }, { "timestamp": 1752580800000, "datetime": "2025-07-15T12:00:00", "open": 0.1082, "high": 0.111, "low": 0.1068, "close": 0.11, "volume": 542535.0, "close_time": 1752595199999, "quote_volume": 59228.8153, "trades": 608, "taker_buy_base": 238193.0, "taker_buy_quote": 26012.5281 }, { "timestamp": 1752595200000, "datetime": "2025-07-15T16:00:00", "open": 0.1102, "high": 0.1138, "low": 0.1099, "close": 0.1104, "volume": 301511.0, "close_time": 1752609599999, "quote_volume": 33778.088, "trades": 348, "taker_buy_base": 172931.0, "taker_buy_quote": 19408.6478 }, { "timestamp": 1752609600000, "datetime": "2025-07-15T20:00:00", "open": 0.1104, "high": 0.1142, "low": 0.1102, "close": 0.1138, "volume": 154981.0, "close_time": 1752623999999, "quote_volume": 17347.1208, "trades": 160, "taker_buy_base": 93084.0, "taker_buy_quote": 10453.5711 }, { "timestamp": 1752624000000, "datetime": "2025-07-16T00:00:00", "open": 0.1138, "high": 0.1144, "low": 0.1118, "close": 0.1127, "volume": 141974.0, "close_time": 1752638399999, "quote_volume": 16083.578, "trades": 166, "taker_buy_base": 72726.0, "taker_buy_quote": 8262.2896 }, { "timestamp": 1752638400000, "datetime": "2025-07-16T04:00:00", "open": 0.1126, "high": 0.1174, "low": 0.1118, "close": 0.1172, "volume": 409410.0, "close_time": 1752652799999, "quote_volume": 47345.3945, "trades": 353, "taker_buy_base": 260855.0, "taker_buy_quote": 30124.7437 }, { "timestamp": 1752652800000, "datetime": "2025-07-16T08:00:00", "open": 0.1172, "high": 0.123, "low": 0.1169, "close": 0.1186, "volume": 2292498.0, "close_time": 1752667199999, "quote_volume": 274702.2983, "trades": 1258, "taker_buy_base": 916436.0, "taker_buy_quote": 109511.1997 }, { "timestamp": 1752667200000, "datetime": "2025-07-16T12:00:00", "open": 0.1184, "high": 0.1195, "low": 0.1163, "close": 0.1177, "volume": 364989.0, "close_time": 1752681599999, "quote_volume": 43076.2847, "trades": 395, "taker_buy_base": 161326.0, "taker_buy_quote": 19092.2739 }, { "timestamp": 1752681600000, "datetime": "2025-07-16T16:00:00", "open": 0.1178, "high": 0.1197, "low": 0.1168, "close": 0.1176, "volume": 283877.0, "close_time": 1752695999999, "quote_volume": 33611.9052, "trades": 291, "taker_buy_base": 115264.0, "taker_buy_quote": 13659.6702 }, { "timestamp": 1752696000000, "datetime": "2025-07-16T20:00:00", "open": 0.1175, "high": 0.1203, "low": 0.1165, "close": 0.1172, "volume": 352816.0, "close_time": 1752710399999, "quote_volume": 41737.0541, "trades": 522, "taker_buy_base": 154707.0, "taker_buy_quote": 18299.8053 }, { "timestamp": 1752710400000, "datetime": "2025-07-17T00:00:00", "open": 0.1174, "high": 0.1194, "low": 0.1148, "close": 0.1162, "volume": 779110.0, "close_time": 1752724799999, "quote_volume": 91954.5701, "trades": 478, "taker_buy_base": 179453.0, "taker_buy_quote": 21119.8449 }, { "timestamp": 1752724800000, "datetime": "2025-07-17T04:00:00", "open": 0.1159, "high": 0.1215, "low": 0.1157, "close": 0.1208, "volume": 646993.0, "close_time": 1752739199999, "quote_volume": 77466.9549, "trades": 530, "taker_buy_base": 354315.0, "taker_buy_quote": 42484.7362 }, { "timestamp": 1752739200000, "datetime": "2025-07-17T08:00:00", "open": 0.121, "high": 0.1219, "low": 0.1194, "close": 0.1197, "volume": 282893.0, "close_time": 1752753599999, "quote_volume": 34153.4415, "trades": 315, "taker_buy_base": 147122.0, "taker_buy_quote": 17758.2276 }, { "timestamp": 1752753600000, "datetime": "2025-07-17T12:00:00", "open": 0.1199, "high": 0.1212, "low": 0.1172, "close": 0.1195, "volume": 438990.0, "close_time": 1752767999999, "quote_volume": 52417.6661, "trades": 402, "taker_buy_base": 228431.0, "taker_buy_quote": 27293.4246 }, { "timestamp": 1752768000000, "datetime": "2025-07-17T16:00:00", "open": 0.1195, "high": 0.1201, "low": 0.1168, "close": 0.1168, "volume": 332747.0, "close_time": 1752782399999, "quote_volume": 39358.1025, "trades": 352, "taker_buy_base": 128188.0, "taker_buy_quote": 15178.1498 }, { "timestamp": 1752782400000, "datetime": "2025-07-17T20:00:00", "open": 0.1168, "high": 0.1198, "low": 0.1122, "close": 0.1146, "volume": 423324.0, "close_time": 1752796799999, "quote_volume": 48878.5864, "trades": 413, "taker_buy_base": 150091.0, "taker_buy_quote": 17303.8428 }, { "timestamp": 1752796800000, "datetime": "2025-07-18T00:00:00", "open": 0.1147, "high": 0.1206, "low": 0.1079, "close": 0.1205, "volume": 1201779.0, "close_time": 1752811199999, "quote_volume": 138229.3965, "trades": 1052, "taker_buy_base": 487723.0, "taker_buy_quote": 56258.1555 }, { "timestamp": 1752811200000, "datetime": "2025-07-18T04:00:00", "open": 0.1205, "high": 0.1226, "low": 0.1201, "close": 0.1211, "volume": 354332.0, "close_time": 1752825599999, "quote_volume": 43090.7154, "trades": 378, "taker_buy_base": 157760.0, "taker_buy_quote": 19207.6466 }, { "timestamp": 1752825600000, "datetime": "2025-07-18T08:00:00", "open": 0.1219, "high": 0.1221, "low": 0.1189, "close": 0.1202, "volume": 233741.0, "close_time": 1752839999999, "quote_volume": 28149.5078, "trades": 263, "taker_buy_base": 117705.0, "taker_buy_quote": 14193.7865 }, { "timestamp": 1752840000000, "datetime": "2025-07-18T12:00:00", "open": 0.1202, "high": 0.122, "low": 0.1161, "close": 0.1168, "volume": 600916.0, "close_time": 1752854399999, "quote_volume": 71363.1837, "trades": 497, "taker_buy_base": 223671.0, "taker_buy_quote": 26639.5862 }, { "timestamp": 1752854400000, "datetime": "2025-07-18T16:00:00", "open": 0.1169, "high": 0.1184, "low": 0.1159, "close": 0.1171, "volume": 235888.0, "close_time": 1752868799999, "quote_volume": 27715.8125, "trades": 230, "taker_buy_base": 151478.0, "taker_buy_quote": 17817.2385 }, { "timestamp": 1752868800000, "datetime": "2025-07-18T20:00:00", "open": 0.1172, "high": 0.1185, "low": 0.114, "close": 0.1176, "volume": 265302.0, "close_time": 1752883199999, "quote_volume": 30809.2559, "trades": 320, "taker_buy_base": 122790.0, "taker_buy_quote": 14267.1431 }, { "timestamp": 1752883200000, "datetime": "2025-07-19T00:00:00", "open": 0.1177, "high": 0.119, "low": 0.1151, "close": 0.119, "volume": 147558.0, "close_time": 1752897599999, "quote_volume": 17384.8229, "trades": 189, "taker_buy_base": 95123.0, "taker_buy_quote": 11214.3703 }, { "timestamp": 1752897600000, "datetime": "2025-07-19T04:00:00", "open": 0.1193, "high": 0.1206, "low": 0.1175, "close": 0.1179, "volume": 249580.0, "close_time": 1752911999999, "quote_volume": 29744.1323, "trades": 284, "taker_buy_base": 80167.0, "taker_buy_quote": 9578.8967 }, { "timestamp": 1752912000000, "datetime": "2025-07-19T08:00:00", "open": 0.1179, "high": 0.1189, "low": 0.117, "close": 0.1173, "volume": 154775.0, "close_time": 1752926399999, "quote_volume": 18233.5907, "trades": 162, "taker_buy_base": 76301.0, "taker_buy_quote": 8991.4451 }, { "timestamp": 1752926400000, "datetime": "2025-07-19T12:00:00", "open": 0.1174, "high": 0.1176, "low": 0.1148, "close": 0.116, "volume": 115301.0, "close_time": 1752940799999, "quote_volume": 13417.9158, "trades": 180, "taker_buy_base": 35792.0, "taker_buy_quote": 4163.5377 }, { "timestamp": 1752940800000, "datetime": "2025-07-19T16:00:00", "open": 0.1159, "high": 0.1182, "low": 0.1149, "close": 0.1182, "volume": 213329.0, "close_time": 1752955199999, "quote_volume": 24711.8128, "trades": 223, "taker_buy_base": 135173.0, "taker_buy_quote": 15642.4819 }, { "timestamp": 1752955200000, "datetime": "2025-07-19T20:00:00", "open": 0.118, "high": 0.1185, "low": 0.1163, "close": 0.1183, "volume": 86786.0, "close_time": 1752969599999, "quote_volume": 10221.6626, "trades": 124, "taker_buy_base": 35305.0, "taker_buy_quote": 4152.802 }, { "timestamp": 1752969600000, "datetime": "2025-07-20T00:00:00", "open": 0.1183, "high": 0.1187, "low": 0.1172, "close": 0.1177, "volume": 101003.0, "close_time": 1752983999999, "quote_volume": 11905.9186, "trades": 144, "taker_buy_base": 42910.0, "taker_buy_quote": 5057.2823 }, { "timestamp": 1752984000000, "datetime": "2025-07-20T04:00:00", "open": 0.1177, "high": 0.1197, "low": 0.1172, "close": 0.1192, "volume": 138149.0, "close_time": 1752998399999, "quote_volume": 16363.4248, "trades": 175, "taker_buy_base": 67119.0, "taker_buy_quote": 7962.5693 }, { "timestamp": 1752998400000, "datetime": "2025-07-20T08:00:00", "open": 0.1191, "high": 0.1222, "low": 0.1191, "close": 0.1219, "volume": 265453.0, "close_time": 1753012799999, "quote_volume": 32158.1989, "trades": 258, "taker_buy_base": 174935.0, "taker_buy_quote": 21206.8599 }, { "timestamp": 1753012800000, "datetime": "2025-07-20T12:00:00", "open": 0.1221, "high": 0.1236, "low": 0.1211, "close": 0.1234, "volume": 273161.0, "close_time": 1753027199999, "quote_volume": 33404.938, "trades": 288, "taker_buy_base": 154263.0, "taker_buy_quote": 18870.6374 }, { "timestamp": 1753027200000, "datetime": "2025-07-20T16:00:00", "open": 0.1234, "high": 0.1276, "low": 0.1233, "close": 0.1259, "volume": 910129.0, "close_time": 1753041599999, "quote_volume": 114215.8939, "trades": 767, "taker_buy_base": 488652.0, "taker_buy_quote": 61337.6008 }, { "timestamp": 1753041600000, "datetime": "2025-07-20T20:00:00", "open": 0.1256, "high": 0.1261, "low": 0.1225, "close": 0.1238, "volume": 469495.0, "close_time": 1753055999999, "quote_volume": 58168.5492, "trades": 520, "taker_buy_base": 223296.0, "taker_buy_quote": 27715.2901 }, { "timestamp": 1753056000000, "datetime": "2025-07-21T00:00:00", "open": 0.1238, "high": 0.126, "low": 0.1203, "close": 0.126, "volume": 231540.0, "close_time": 1753070399999, "quote_volume": 28345.5622, "trades": 278, "taker_buy_base": 125615.0, "taker_buy_quote": 15409.5118 }, { "timestamp": 1753070400000, "datetime": "2025-07-21T04:00:00", "open": 0.1261, "high": 0.1261, "low": 0.1242, "close": 0.1247, "volume": 173271.0, "close_time": 1753084799999, "quote_volume": 21681.2589, "trades": 206, "taker_buy_base": 68849.0, "taker_buy_quote": 8627.1074 }, { "timestamp": 1753084800000, "datetime": "2025-07-21T08:00:00", "open": 0.1246, "high": 0.13, "low": 0.1242, "close": 0.1285, "volume": 931327.0, "close_time": 1753099199999, "quote_volume": 118829.762, "trades": 793, "taker_buy_base": 587994.0, "taker_buy_quote": 75016.3238 }, { "timestamp": 1753099200000, "datetime": "2025-07-21T12:00:00", "open": 0.1286, "high": 0.1302, "low": 0.1273, "close": 0.1276, "volume": 546722.0, "close_time": 1753113599999, "quote_volume": 70519.8771, "trades": 478, "taker_buy_base": 285785.0, "taker_buy_quote": 36839.8812 }, { "timestamp": 1753113600000, "datetime": "2025-07-21T16:00:00", "open": 0.1276, "high": 0.1278, "low": 0.1243, "close": 0.1243, "volume": 586974.0, "close_time": 1753127999999, "quote_volume": 73821.2354, "trades": 579, "taker_buy_base": 265129.0, "taker_buy_quote": 33385.07 }, { "timestamp": 1753128000000, "datetime": "2025-07-21T20:00:00", "open": 0.1245, "high": 0.128, "low": 0.1231, "close": 0.1273, "volume": 317039.0, "close_time": 1753142399999, "quote_volume": 39887.2615, "trades": 216, "taker_buy_base": 211437.0, "taker_buy_quote": 26701.3934 }, { "timestamp": 1753142400000, "datetime": "2025-07-22T00:00:00", "open": 0.127, "high": 0.1298, "low": 0.1241, "close": 0.1262, "volume": 399769.0, "close_time": 1753156799999, "quote_volume": 50618.0223, "trades": 420, "taker_buy_base": 178907.0, "taker_buy_quote": 22718.7064 }, { "timestamp": 1753156800000, "datetime": "2025-07-22T04:00:00", "open": 0.126, "high": 0.1265, "low": 0.1218, "close": 0.1239, "volume": 707754.0, "close_time": 1753171199999, "quote_volume": 87467.1025, "trades": 613, "taker_buy_base": 291943.0, "taker_buy_quote": 36245.5986 }, { "timestamp": 1753171200000, "datetime": "2025-07-22T08:00:00", "open": 0.1238, "high": 0.1242, "low": 0.1205, "close": 0.1242, "volume": 838847.0, "close_time": 1753185599999, "quote_volume": 102220.2323, "trades": 621, "taker_buy_base": 253748.0, "taker_buy_quote": 31010.7652 }, { "timestamp": 1753185600000, "datetime": "2025-07-22T12:00:00", "open": 0.1241, "high": 0.125, "low": 0.1211, "close": 0.1246, "volume": 438592.0, "close_time": 1753199999999, "quote_volume": 54213.7781, "trades": 474, "taker_buy_base": 267511.0, "taker_buy_quote": 33097.1605 }, { "timestamp": 1753200000000, "datetime": "2025-07-22T16:00:00", "open": 0.1245, "high": 0.126, "low": 0.1227, "close": 0.1235, "volume": 363885.0, "close_time": 1753214399999, "quote_volume": 45145.0298, "trades": 390, "taker_buy_base": 202234.0, "taker_buy_quote": 25102.7779 }, { "timestamp": 1753214400000, "datetime": "2025-07-22T20:00:00", "open": 0.1232, "high": 0.1288, "low": 0.1231, "close": 0.1274, "volume": 445037.0, "close_time": 1753228799999, "quote_volume": 56253.7324, "trades": 655, "taker_buy_base": 288641.0, "taker_buy_quote": 36514.8253 }, { "timestamp": 1753228800000, "datetime": "2025-07-23T00:00:00", "open": 0.1275, "high": 0.1278, "low": 0.1253, "close": 0.1262, "volume": 135694.0, "close_time": 1753243199999, "quote_volume": 17161.5274, "trades": 179, "taker_buy_base": 60639.0, "taker_buy_quote": 7662.5091 }, { "timestamp": 1753243200000, "datetime": "2025-07-23T04:00:00", "open": 0.1263, "high": 0.1307, "low": 0.1253, "close": 0.1307, "volume": 433522.0, "close_time": 1753257599999, "quote_volume": 55553.6263, "trades": 419, "taker_buy_base": 187536.0, "taker_buy_quote": 24101.047 }, { "timestamp": 1753257600000, "datetime": "2025-07-23T08:00:00", "open": 0.1306, "high": 0.1306, "low": 0.1248, "close": 0.1265, "volume": 548127.0, "close_time": 1753271999999, "quote_volume": 69510.194, "trades": 503, "taker_buy_base": 304608.0, "taker_buy_quote": 38609.1448 }, { "timestamp": 1753272000000, "datetime": "2025-07-23T12:00:00", "open": 0.1266, "high": 0.1267, "low": 0.1188, "close": 0.1226, "volume": 1050579.0, "close_time": 1753286399999, "quote_volume": 127801.5227, "trades": 902, "taker_buy_base": 349426.0, "taker_buy_quote": 42622.6652 }, { "timestamp": 1753286400000, "datetime": "2025-07-23T16:00:00", "open": 0.1222, "high": 0.1224, "low": 0.1161, "close": 0.1183, "volume": 529266.0, "close_time": 1753300799999, "quote_volume": 63009.0934, "trades": 523, "taker_buy_base": 158753.0, "taker_buy_quote": 18821.3809 }, { "timestamp": 1753300800000, "datetime": "2025-07-23T20:00:00", "open": 0.1185, "high": 0.1189, "low": 0.1134, "close": 0.1171, "volume": 413026.0, "close_time": 1753315199999, "quote_volume": 48059.519, "trades": 411, "taker_buy_base": 186590.0, "taker_buy_quote": 21688.184 }, { "timestamp": 1753315200000, "datetime": "2025-07-24T00:00:00", "open": 0.1171, "high": 0.119, "low": 0.1164, "close": 0.1176, "volume": 133915.0, "close_time": 1753329599999, "quote_volume": 15792.4642, "trades": 189, "taker_buy_base": 71283.0, "taker_buy_quote": 8411.441 }, { "timestamp": 1753329600000, "datetime": "2025-07-24T04:00:00", "open": 0.1177, "high": 0.1182, "low": 0.1085, "close": 0.1124, "volume": 704008.0, "close_time": 1753343999999, "quote_volume": 79018.2576, "trades": 758, "taker_buy_base": 313826.0, "taker_buy_quote": 35174.6125 }, { "timestamp": 1753344000000, "datetime": "2025-07-24T08:00:00", "open": 0.112, "high": 0.1161, "low": 0.112, "close": 0.1156, "volume": 232379.0, "close_time": 1753358399999, "quote_volume": 26556.9106, "trades": 282, "taker_buy_base": 145239.0, "taker_buy_quote": 16624.8753 }, { "timestamp": 1753358400000, "datetime": "2025-07-24T12:00:00", "open": 0.1155, "high": 0.1177, "low": 0.1131, "close": 0.1164, "volume": 301743.0, "close_time": 1753372799999, "quote_volume": 34824.7054, "trades": 294, "taker_buy_base": 211580.0, "taker_buy_quote": 24415.6591 }, { "timestamp": 1753372800000, "datetime": "2025-07-24T16:00:00", "open": 0.1164, "high": 0.1173, "low": 0.1138, "close": 0.1155, "volume": 300739.0, "close_time": 1753387199999, "quote_volume": 34781.7393, "trades": 295, "taker_buy_base": 139929.0, "taker_buy_quote": 16285.0006 }, { "timestamp": 1753387200000, "datetime": "2025-07-24T20:00:00", "open": 0.1151, "high": 0.116, "low": 0.1133, "close": 0.1136, "volume": 115190.0, "close_time": 1753401599999, "quote_volume": 13186.8964, "trades": 157, "taker_buy_base": 46953.0, "taker_buy_quote": 5371.1611 }, { "timestamp": 1753401600000, "datetime": "2025-07-25T00:00:00", "open": 0.1136, "high": 0.1138, "low": 0.1098, "close": 0.1112, "volume": 388056.0, "close_time": 1753415999999, "quote_volume": 43255.6332, "trades": 381, "taker_buy_base": 234869.0, "taker_buy_quote": 26154.43 }, { "timestamp": 1753416000000, "datetime": "2025-07-25T04:00:00", "open": 0.1114, "high": 0.1133, "low": 0.1101, "close": 0.1121, "volume": 348606.0, "close_time": 1753430399999, "quote_volume": 39024.2876, "trades": 374, "taker_buy_base": 261650.0, "taker_buy_quote": 29320.7071 }, { "timestamp": 1753430400000, "datetime": "2025-07-25T08:00:00", "open": 0.1122, "high": 0.1153, "low": 0.1119, "close": 0.1147, "volume": 116930.0, "close_time": 1753444799999, "quote_volume": 13267.5798, "trades": 161, "taker_buy_base": 61105.0, "taker_buy_quote": 6933.0513 }, { "timestamp": 1753444800000, "datetime": "2025-07-25T12:00:00", "open": 0.1148, "high": 0.1153, "low": 0.1099, "close": 0.1119, "volume": 173143.0, "close_time": 1753459199999, "quote_volume": 19490.5693, "trades": 304, "taker_buy_base": 77419.0, "taker_buy_quote": 8701.9986 }, { "timestamp": 1753459200000, "datetime": "2025-07-25T16:00:00", "open": 0.1115, "high": 0.1131, "low": 0.1111, "close": 0.1126, "volume": 102374.0, "close_time": 1753473599999, "quote_volume": 11486.0674, "trades": 156, "taker_buy_base": 58753.0, "taker_buy_quote": 6597.8717 }, { "timestamp": 1753473600000, "datetime": "2025-07-25T20:00:00", "open": 0.1126, "high": 0.1156, "low": 0.1126, "close": 0.1156, "volume": 78544.0, "close_time": 1753487999999, "quote_volume": 8986.5335, "trades": 136, "taker_buy_base": 48510.0, "taker_buy_quote": 5551.4378 }, { "timestamp": 1753488000000, "datetime": "2025-07-26T00:00:00", "open": 0.1155, "high": 0.1169, "low": 0.1147, "close": 0.1164, "volume": 67307.0, "close_time": 1753502399999, "quote_volume": 7800.8607, "trades": 94, "taker_buy_base": 37543.0, "taker_buy_quote": 4353.3398 }, { "timestamp": 1753502400000, "datetime": "2025-07-26T04:00:00", "open": 0.1164, "high": 0.1168, "low": 0.1154, "close": 0.1157, "volume": 60715.0, "close_time": 1753516799999, "quote_volume": 7030.5266, "trades": 75, "taker_buy_base": 22164.0, "taker_buy_quote": 2569.9885 }, { "timestamp": 1753516800000, "datetime": "2025-07-26T08:00:00", "open": 0.1154, "high": 0.1164, "low": 0.1152, "close": 0.1154, "volume": 55384.0, "close_time": 1753531199999, "quote_volume": 6415.333, "trades": 85, "taker_buy_base": 31321.0, "taker_buy_quote": 3629.8057 }, { "timestamp": 1753531200000, "datetime": "2025-07-26T12:00:00", "open": 0.115, "high": 0.1156, "low": 0.1137, "close": 0.1145, "volume": 164344.0, "close_time": 1753545599999, "quote_volume": 18861.8615, "trades": 200, "taker_buy_base": 100950.0, "taker_buy_quote": 11594.4664 }, { "timestamp": 1753545600000, "datetime": "2025-07-26T16:00:00", "open": 0.1144, "high": 0.116, "low": 0.114, "close": 0.1158, "volume": 79289.0, "close_time": 1753559999999, "quote_volume": 9098.7992, "trades": 120, "taker_buy_base": 42969.0, "taker_buy_quote": 4931.8219 }, { "timestamp": 1753560000000, "datetime": "2025-07-26T20:00:00", "open": 0.1154, "high": 0.1161, "low": 0.1143, "close": 0.1144, "volume": 43936.0, "close_time": 1753574399999, "quote_volume": 5061.2179, "trades": 78, "taker_buy_base": 16907.0, "taker_buy_quote": 1951.7211 }, { "timestamp": 1753574400000, "datetime": "2025-07-27T00:00:00", "open": 0.1142, "high": 0.1161, "low": 0.1138, "close": 0.1155, "volume": 138410.0, "close_time": 1753588799999, "quote_volume": 15862.4469, "trades": 127, "taker_buy_base": 40063.0, "taker_buy_quote": 4616.0268 }, { "timestamp": 1753588800000, "datetime": "2025-07-27T04:00:00", "open": 0.1158, "high": 0.1209, "low": 0.1153, "close": 0.1203, "volume": 310081.0, "close_time": 1753603199999, "quote_volume": 36635.2655, "trades": 361, "taker_buy_base": 194685.0, "taker_buy_quote": 23015.9947 }, { "timestamp": 1753603200000, "datetime": "2025-07-27T08:00:00", "open": 0.1202, "high": 0.1211, "low": 0.1165, "close": 0.1179, "volume": 267200.0, "close_time": 1753617599999, "quote_volume": 31792.196, "trades": 266, "taker_buy_base": 150683.0, "taker_buy_quote": 17925.1717 }, { "timestamp": 1753617600000, "datetime": "2025-07-27T12:00:00", "open": 0.1182, "high": 0.1192, "low": 0.117, "close": 0.1178, "volume": 161272.0, "close_time": 1753631999999, "quote_volume": 19036.6172, "trades": 186, "taker_buy_base": 80706.0, "taker_buy_quote": 9534.9499 }, { "timestamp": 1753632000000, "datetime": "2025-07-27T16:00:00", "open": 0.118, "high": 0.1195, "low": 0.1178, "close": 0.1185, "volume": 160195.0, "close_time": 1753646399999, "quote_volume": 18997.466, "trades": 174, "taker_buy_base": 65365.0, "taker_buy_quote": 7751.8121 }, { "timestamp": 1753646400000, "datetime": "2025-07-27T20:00:00", "open": 0.1184, "high": 0.1199, "low": 0.1178, "close": 0.1193, "volume": 99634.0, "close_time": 1753660799999, "quote_volume": 11855.7071, "trades": 124, "taker_buy_base": 39010.0, "taker_buy_quote": 4649.0787 }, { "timestamp": 1753660800000, "datetime": "2025-07-28T00:00:00", "open": 0.1191, "high": 0.1207, "low": 0.1181, "close": 0.1203, "volume": 126048.0, "close_time": 1753675199999, "quote_volume": 15097.3898, "trades": 192, "taker_buy_base": 65811.0, "taker_buy_quote": 7883.9821 }, { "timestamp": 1753675200000, "datetime": "2025-07-28T04:00:00", "open": 0.1206, "high": 0.1216, "low": 0.1188, "close": 0.1193, "volume": 212740.0, "close_time": 1753689599999, "quote_volume": 25625.5862, "trades": 271, "taker_buy_base": 116014.0, "taker_buy_quote": 13976.9037 }, { "timestamp": 1753689600000, "datetime": "2025-07-28T08:00:00", "open": 0.1194, "high": 0.1198, "low": 0.1184, "close": 0.1195, "volume": 141715.0, "close_time": 1753703999999, "quote_volume": 16903.2667, "trades": 193, "taker_buy_base": 60688.0, "taker_buy_quote": 7241.6703 }, { "timestamp": 1753704000000, "datetime": "2025-07-28T12:00:00", "open": 0.1194, "high": 0.1202, "low": 0.1138, "close": 0.1146, "volume": 480248.0, "close_time": 1753718399999, "quote_volume": 55841.1791, "trades": 485, "taker_buy_base": 244739.0, "taker_buy_quote": 28378.2911 }, { "timestamp": 1753718400000, "datetime": "2025-07-28T16:00:00", "open": 0.1143, "high": 0.1148, "low": 0.1104, "close": 0.1115, "volume": 223114.0, "close_time": 1753732799999, "quote_volume": 25161.9457, "trades": 307, "taker_buy_base": 94632.0, "taker_buy_quote": 10684.6143 }, { "timestamp": 1753732800000, "datetime": "2025-07-28T20:00:00", "open": 0.1115, "high": 0.1115, "low": 0.109, "close": 0.1093, "volume": 184379.0, "close_time": 1753747199999, "quote_volume": 20292.5994, "trades": 209, "taker_buy_base": 59005.0, "taker_buy_quote": 6487.6133 }, { "timestamp": 1753747200000, "datetime": "2025-07-29T00:00:00", "open": 0.1092, "high": 0.1114, "low": 0.1076, "close": 0.1095, "volume": 401479.0, "close_time": 1753761599999, "quote_volume": 43777.756, "trades": 482, "taker_buy_base": 168067.0, "taker_buy_quote": 18395.4434 }, { "timestamp": 1753761600000, "datetime": "2025-07-29T04:00:00", "open": 0.1095, "high": 0.1136, "low": 0.1087, "close": 0.1131, "volume": 373092.0, "close_time": 1753775999999, "quote_volume": 41431.716, "trades": 417, "taker_buy_base": 243070.0, "taker_buy_quote": 27035.0178 }, { "timestamp": 1753776000000, "datetime": "2025-07-29T08:00:00", "open": 0.1132, "high": 0.1132, "low": 0.1104, "close": 0.1118, "volume": 169572.0, "close_time": 1753790399999, "quote_volume": 18992.8492, "trades": 237, "taker_buy_base": 84752.0, "taker_buy_quote": 9492.2603 }, { "timestamp": 1753790400000, "datetime": "2025-07-29T12:00:00", "open": 0.1115, "high": 0.1135, "low": 0.1081, "close": 0.1089, "volume": 282020.0, "close_time": 1753804799999, "quote_volume": 31305.1794, "trades": 346, "taker_buy_base": 132442.0, "taker_buy_quote": 14720.6868 }, { "timestamp": 1753804800000, "datetime": "2025-07-29T16:00:00", "open": 0.109, "high": 0.11, "low": 0.1059, "close": 0.1083, "volume": 420777.0, "close_time": 1753819199999, "quote_volume": 45581.5062, "trades": 382, "taker_buy_base": 221309.0, "taker_buy_quote": 24113.781 }, { "timestamp": 1753819200000, "datetime": "2025-07-29T20:00:00", "open": 0.1079, "high": 0.11, "low": 0.1068, "close": 0.1098, "volume": 253251.0, "close_time": 1753833599999, "quote_volume": 27441.0201, "trades": 219, "taker_buy_base": 130497.0, "taker_buy_quote": 14163.8387 }, { "timestamp": 1753833600000, "datetime": "2025-07-30T00:00:00", "open": 0.1097, "high": 0.1114, "low": 0.1076, "close": 0.111, "volume": 152647.0, "close_time": 1753847999999, "quote_volume": 16739.1982, "trades": 222, "taker_buy_base": 78846.0, "taker_buy_quote": 8647.2201 }, { "timestamp": 1753848000000, "datetime": "2025-07-30T04:00:00", "open": 0.1109, "high": 0.1112, "low": 0.1084, "close": 0.1085, "volume": 194625.0, "close_time": 1753862399999, "quote_volume": 21385.8118, "trades": 237, "taker_buy_base": 56487.0, "taker_buy_quote": 6217.5253 }, { "timestamp": 1753862400000, "datetime": "2025-07-30T08:00:00", "open": 0.1088, "high": 0.1104, "low": 0.1048, "close": 0.1052, "volume": 282881.0, "close_time": 1753876799999, "quote_volume": 30549.8888, "trades": 357, "taker_buy_base": 156170.0, "taker_buy_quote": 16889.0784 }, { "timestamp": 1753876800000, "datetime": "2025-07-30T12:00:00", "open": 0.1053, "high": 0.1083, "low": 0.1045, "close": 0.1071, "volume": 191004.0, "close_time": 1753891199999, "quote_volume": 20306.5897, "trades": 226, "taker_buy_base": 87564.0, "taker_buy_quote": 9306.6764 }, { "timestamp": 1753891200000, "datetime": "2025-07-30T16:00:00", "open": 0.1072, "high": 0.1106, "low": 0.1039, "close": 0.1076, "volume": 1061574.0, "close_time": 1753905599999, "quote_volume": 113722.956, "trades": 812, "taker_buy_base": 508890.0, "taker_buy_quote": 54609.3532 }, { "timestamp": 1753905600000, "datetime": "2025-07-30T20:00:00", "open": 0.1076, "high": 0.109, "low": 0.1066, "close": 0.1078, "volume": 285732.0, "close_time": 1753919999999, "quote_volume": 30848.3605, "trades": 216, "taker_buy_base": 154573.0, "taker_buy_quote": 16758.4013 }, { "timestamp": 1753920000000, "datetime": "2025-07-31T00:00:00", "open": 0.1081, "high": 0.1099, "low": 0.1078, "close": 0.1098, "volume": 130849.0, "close_time": 1753934399999, "quote_volume": 14280.316, "trades": 132, "taker_buy_base": 91152.0, "taker_buy_quote": 9946.6496 }, { "timestamp": 1753934400000, "datetime": "2025-07-31T04:00:00", "open": 0.1098, "high": 0.1108, "low": 0.1093, "close": 0.1097, "volume": 217624.0, "close_time": 1753948799999, "quote_volume": 23921.744, "trades": 157, "taker_buy_base": 109329.0, "taker_buy_quote": 12041.6415 }, { "timestamp": 1753948800000, "datetime": "2025-07-31T08:00:00", "open": 0.1097, "high": 0.1102, "low": 0.1082, "close": 0.1086, "volume": 103474.0, "close_time": 1753963199999, "quote_volume": 11327.9966, "trades": 130, "taker_buy_base": 51913.0, "taker_buy_quote": 5688.6079 }, { "timestamp": 1753963200000, "datetime": "2025-07-31T12:00:00", "open": 0.1086, "high": 0.1086, "low": 0.1051, "close": 0.1068, "volume": 421505.0, "close_time": 1753977599999, "quote_volume": 44848.6912, "trades": 286, "taker_buy_base": 161696.0, "taker_buy_quote": 17230.7634 }, { "timestamp": 1753977600000, "datetime": "2025-07-31T16:00:00", "open": 0.1068, "high": 0.1086, "low": 0.1053, "close": 0.106, "volume": 161363.0, "close_time": 1753991999999, "quote_volume": 17161.0965, "trades": 136, "taker_buy_base": 61100.0, "taker_buy_quote": 6511.0045 }, { "timestamp": 1753992000000, "datetime": "2025-07-31T20:00:00", "open": 0.1057, "high": 0.106, "low": 0.1013, "close": 0.1016, "volume": 250481.0, "close_time": 1754006399999, "quote_volume": 26065.2459, "trades": 219, "taker_buy_base": 106804.0, "taker_buy_quote": 11146.6407 }, { "timestamp": 1754006400000, "datetime": "2025-08-01T00:00:00", "open": 0.1018, "high": 0.1026, "low": 0.0983, "close": 0.1018, "volume": 285085.0, "close_time": 1754020799999, "quote_volume": 28600.9224, "trades": 337, "taker_buy_base": 139932.0, "taker_buy_quote": 14049.0948 }, { "timestamp": 1754020800000, "datetime": "2025-08-01T04:00:00", "open": 0.1019, "high": 0.1019, "low": 0.0998, "close": 0.1005, "volume": 188915.0, "close_time": 1754035199999, "quote_volume": 19029.9618, "trades": 218, "taker_buy_base": 83200.0, "taker_buy_quote": 8385.502 }, { "timestamp": 1754035200000, "datetime": "2025-08-01T08:00:00", "open": 0.1001, "high": 0.101, "low": 0.0984, "close": 0.1009, "volume": 268043.0, "close_time": 1754049599999, "quote_volume": 26825.0984, "trades": 251, "taker_buy_base": 169574.0, "taker_buy_quote": 16980.8489 }, { "timestamp": 1754049600000, "datetime": "2025-08-01T12:00:00", "open": 0.1008, "high": 0.1019, "low": 0.0971, "close": 0.1006, "volume": 384453.0, "close_time": 1754063999999, "quote_volume": 38395.6735, "trades": 377, "taker_buy_base": 194769.0, "taker_buy_quote": 19485.3838 }, { "timestamp": 1754064000000, "datetime": "2025-08-01T16:00:00", "open": 0.1005, "high": 0.1009, "low": 0.0984, "close": 0.1002, "volume": 194243.0, "close_time": 1754078399999, "quote_volume": 19331.181, "trades": 234, "taker_buy_base": 93376.0, "taker_buy_quote": 9287.4869 }, { "timestamp": 1754078400000, "datetime": "2025-08-01T20:00:00", "open": 0.1003, "high": 0.1006, "low": 0.0958, "close": 0.098, "volume": 284420.0, "close_time": 1754092799999, "quote_volume": 27840.9734, "trades": 312, "taker_buy_base": 135293.0, "taker_buy_quote": 13239.9702 }, { "timestamp": 1754092800000, "datetime": "2025-08-02T00:00:00", "open": 0.0979, "high": 0.0991, "low": 0.0967, "close": 0.0984, "volume": 338503.0, "close_time": 1754107199999, "quote_volume": 33188.6716, "trades": 309, "taker_buy_base": 199356.0, "taker_buy_quote": 19595.4033 }, { "timestamp": 1754107200000, "datetime": "2025-08-02T04:00:00", "open": 0.0985, "high": 0.0985, "low": 0.0957, "close": 0.0977, "volume": 256800.0, "close_time": 1754121599999, "quote_volume": 24827.0168, "trades": 178, "taker_buy_base": 103818.0, "taker_buy_quote": 10044.3984 }, { "timestamp": 1754121600000, "datetime": "2025-08-02T08:00:00", "open": 0.0978, "high": 0.0978, "low": 0.0945, "close": 0.0958, "volume": 396933.0, "close_time": 1754135999999, "quote_volume": 37892.3245, "trades": 334, "taker_buy_base": 172974.0, "taker_buy_quote": 16510.2686 }, { "timestamp": 1754136000000, "datetime": "2025-08-02T12:00:00", "open": 0.0957, "high": 0.0961, "low": 0.0935, "close": 0.0937, "volume": 185036.0, "close_time": 1754150399999, "quote_volume": 17525.1922, "trades": 267, "taker_buy_base": 93844.0, "taker_buy_quote": 8889.8075 }, { "timestamp": 1754150400000, "datetime": "2025-08-02T16:00:00", "open": 0.0936, "high": 0.0954, "low": 0.0922, "close": 0.0936, "volume": 391346.0, "close_time": 1754164799999, "quote_volume": 36610.7799, "trades": 436, "taker_buy_base": 169369.0, "taker_buy_quote": 15884.3895 }, { "timestamp": 1754164800000, "datetime": "2025-08-02T20:00:00", "open": 0.0934, "high": 0.0955, "low": 0.0933, "close": 0.0951, "volume": 126444.0, "close_time": 1754179199999, "quote_volume": 11949.7068, "trades": 148, "taker_buy_base": 83798.0, "taker_buy_quote": 7929.6311 }, { "timestamp": 1754179200000, "datetime": "2025-08-03T00:00:00", "open": 0.095, "high": 0.0965, "low": 0.0942, "close": 0.096, "volume": 50766.0, "close_time": 1754193599999, "quote_volume": 4871.005, "trades": 100, "taker_buy_base": 13562.0, "taker_buy_quote": 1303.6292 }, { "timestamp": 1754193600000, "datetime": "2025-08-03T04:00:00", "open": 0.0958, "high": 0.098, "low": 0.0957, "close": 0.0978, "volume": 106071.0, "close_time": 1754207999999, "quote_volume": 10256.8916, "trades": 119, "taker_buy_base": 58656.0, "taker_buy_quote": 5668.6181 }, { "timestamp": 1754208000000, "datetime": "2025-08-03T08:00:00", "open": 0.0977, "high": 0.0996, "low": 0.0973, "close": 0.0992, "volume": 89891.0, "close_time": 1754222399999, "quote_volume": 8841.3124, "trades": 140, "taker_buy_base": 52313.0, "taker_buy_quote": 5142.5753 }, { "timestamp": 1754222400000, "datetime": "2025-08-03T12:00:00", "open": 0.099, "high": 0.1009, "low": 0.0981, "close": 0.1005, "volume": 208268.0, "close_time": 1754236799999, "quote_volume": 20698.0055, "trades": 183, "taker_buy_base": 107517.0, "taker_buy_quote": 10700.6796 }, { "timestamp": 1754236800000, "datetime": "2025-08-03T16:00:00", "open": 0.1002, "high": 0.1006, "low": 0.0988, "close": 0.099, "volume": 161168.0, "close_time": 1754251199999, "quote_volume": 16051.6968, "trades": 183, "taker_buy_base": 69014.0, "taker_buy_quote": 6882.4022 }, { "timestamp": 1754251200000, "datetime": "2025-08-03T20:00:00", "open": 0.0989, "high": 0.1008, "low": 0.0987, "close": 0.0994, "volume": 159799.0, "close_time": 1754265599999, "quote_volume": 15962.3274, "trades": 133, "taker_buy_base": 123357.0, "taker_buy_quote": 12335.8242 }, { "timestamp": 1754265600000, "datetime": "2025-08-04T00:00:00", "open": 0.0996, "high": 0.1013, "low": 0.0996, "close": 0.1004, "volume": 57000.0, "close_time": 1754279999999, "quote_volume": 5732.535, "trades": 88, "taker_buy_base": 33948.0, "taker_buy_quote": 3415.1283 }, { "timestamp": 1754280000000, "datetime": "2025-08-04T04:00:00", "open": 0.1006, "high": 0.1008, "low": 0.0994, "close": 0.1005, "volume": 189693.0, "close_time": 1754294399999, "quote_volume": 18962.0791, "trades": 108, "taker_buy_base": 131017.0, "taker_buy_quote": 13100.7073 }, { "timestamp": 1754294400000, "datetime": "2025-08-04T08:00:00", "open": 0.1005, "high": 0.1011, "low": 0.0995, "close": 0.0996, "volume": 189849.0, "close_time": 1754308799999, "quote_volume": 19069.5907, "trades": 154, "taker_buy_base": 106936.0, "taker_buy_quote": 10773.9978 }, { "timestamp": 1754308800000, "datetime": "2025-08-04T12:00:00", "open": 0.0996, "high": 0.1024, "low": 0.0995, "close": 0.1011, "volume": 244025.0, "close_time": 1754323199999, "quote_volume": 24645.5017, "trades": 239, "taker_buy_base": 157160.0, "taker_buy_quote": 15892.7842 }, { "timestamp": 1754323200000, "datetime": "2025-08-04T16:00:00", "open": 0.1014, "high": 0.1035, "low": 0.1013, "close": 0.1024, "volume": 166970.0, "close_time": 1754337599999, "quote_volume": 17125.9946, "trades": 220, "taker_buy_base": 96942.0, "taker_buy_quote": 9946.9402 }, { "timestamp": 1754337600000, "datetime": "2025-08-04T20:00:00", "open": 0.1025, "high": 0.105, "low": 0.1024, "close": 0.1043, "volume": 139526.0, "close_time": 1754351999999, "quote_volume": 14526.7607, "trades": 198, "taker_buy_base": 61678.0, "taker_buy_quote": 6414.1868 }, { "timestamp": 1754352000000, "datetime": "2025-08-05T00:00:00", "open": 0.1044, "high": 0.1049, "low": 0.1027, "close": 0.1027, "volume": 85817.0, "close_time": 1754366399999, "quote_volume": 8913.5068, "trades": 90, "taker_buy_base": 45481.0, "taker_buy_quote": 4728.5835 }, { "timestamp": 1754366400000, "datetime": "2025-08-05T04:00:00", "open": 0.1027, "high": 0.103, "low": 0.0998, "close": 0.1001, "volume": 208152.0, "close_time": 1754380799999, "quote_volume": 21177.8258, "trades": 193, "taker_buy_base": 68153.0, "taker_buy_quote": 6924.7621 }, { "timestamp": 1754380800000, "datetime": "2025-08-05T08:00:00", "open": 0.1, "high": 0.1062, "low": 0.0998, "close": 0.1047, "volume": 600952.0, "close_time": 1754395199999, "quote_volume": 62085.9227, "trades": 535, "taker_buy_base": 366772.0, "taker_buy_quote": 37840.1341 }, { "timestamp": 1754395200000, "datetime": "2025-08-05T12:00:00", "open": 0.1046, "high": 0.1046, "low": 0.0987, "close": 0.0991, "volume": 398202.0, "close_time": 1754409599999, "quote_volume": 40348.9067, "trades": 392, "taker_buy_base": 189783.0, "taker_buy_quote": 19252.9666 }, { "timestamp": 1754409600000, "datetime": "2025-08-05T16:00:00", "open": 0.0993, "high": 0.1005, "low": 0.0985, "close": 0.0986, "volume": 162714.0, "close_time": 1754423999999, "quote_volume": 16230.7324, "trades": 162, "taker_buy_base": 95733.0, "taker_buy_quote": 9570.3012 }, { "timestamp": 1754424000000, "datetime": "2025-08-05T20:00:00", "open": 0.0986, "high": 0.0998, "low": 0.0972, "close": 0.0995, "volume": 167134.0, "close_time": 1754438399999, "quote_volume": 16481.1521, "trades": 133, "taker_buy_base": 61501.0, "taker_buy_quote": 6064.0195 }, { "timestamp": 1754438400000, "datetime": "2025-08-06T00:00:00", "open": 0.0995, "high": 0.0996, "low": 0.097, "close": 0.0973, "volume": 118889.0, "close_time": 1754452799999, "quote_volume": 11625.2949, "trades": 113, "taker_buy_base": 56992.0, "taker_buy_quote": 5568.3824 }, { "timestamp": 1754452800000, "datetime": "2025-08-06T04:00:00", "open": 0.0969, "high": 0.1003, "low": 0.0965, "close": 0.0999, "volume": 305874.0, "close_time": 1754467199999, "quote_volume": 30138.1911, "trades": 279, "taker_buy_base": 155063.0, "taker_buy_quote": 15243.3508 }, { "timestamp": 1754467200000, "datetime": "2025-08-06T08:00:00", "open": 0.0993, "high": 0.1002, "low": 0.0988, "close": 0.0993, "volume": 98342.0, "close_time": 1754481599999, "quote_volume": 9808.7691, "trades": 105, "taker_buy_base": 68135.0, "taker_buy_quote": 6798.2611 }, { "timestamp": 1754481600000, "datetime": "2025-08-06T12:00:00", "open": 0.0995, "high": 0.1014, "low": 0.0984, "close": 0.1014, "volume": 149824.0, "close_time": 1754495999999, "quote_volume": 14925.2056, "trades": 162, "taker_buy_base": 70882.0, "taker_buy_quote": 7060.9005 }, { "timestamp": 1754496000000, "datetime": "2025-08-06T16:00:00", "open": 0.1012, "high": 0.1022, "low": 0.0999, "close": 0.1008, "volume": 194087.0, "close_time": 1754510399999, "quote_volume": 19607.7485, "trades": 144, "taker_buy_base": 100020.0, "taker_buy_quote": 10130.3134 }, { "timestamp": 1754510400000, "datetime": "2025-08-06T20:00:00", "open": 0.1006, "high": 0.1009, "low": 0.0995, "close": 0.1006, "volume": 116522.0, "close_time": 1754524799999, "quote_volume": 11681.5844, "trades": 90, "taker_buy_base": 31064.0, "taker_buy_quote": 3126.0528 }, { "timestamp": 1754524800000, "datetime": "2025-08-07T00:00:00", "open": 0.1001, "high": 0.1015, "low": 0.0998, "close": 0.0999, "volume": 32772.0, "close_time": 1754539199999, "quote_volume": 3296.4859, "trades": 59, "taker_buy_base": 16094.0, "taker_buy_quote": 1620.0038 }, { "timestamp": 1754539200000, "datetime": "2025-08-07T04:00:00", "open": 0.0996, "high": 0.1014, "low": 0.0996, "close": 0.1007, "volume": 60209.0, "close_time": 1754553599999, "quote_volume": 6052.6859, "trades": 85, "taker_buy_base": 30334.0, "taker_buy_quote": 3050.2737 }, { "timestamp": 1754553600000, "datetime": "2025-08-07T08:00:00", "open": 0.1009, "high": 0.1042, "low": 0.1005, "close": 0.104, "volume": 265692.0, "close_time": 1754567999999, "quote_volume": 27139.5893, "trades": 272, "taker_buy_base": 164478.0, "taker_buy_quote": 16810.6728 }, { "timestamp": 1754568000000, "datetime": "2025-08-07T12:00:00", "open": 0.1043, "high": 0.1044, "low": 0.1027, "close": 0.1038, "volume": 131094.0, "close_time": 1754582399999, "quote_volume": 13565.6611, "trades": 150, "taker_buy_base": 44949.0, "taker_buy_quote": 4655.805 }, { "timestamp": 1754582400000, "datetime": "2025-08-07T16:00:00", "open": 0.1036, "high": 0.1037, "low": 0.101, "close": 0.1032, "volume": 189700.0, "close_time": 1754596799999, "quote_volume": 19382.0572, "trades": 121, "taker_buy_base": 76621.0, "taker_buy_quote": 7824.1434 }, { "timestamp": 1754596800000, "datetime": "2025-08-07T20:00:00", "open": 0.1037, "high": 0.1051, "low": 0.1036, "close": 0.1049, "volume": 102440.0, "close_time": 1754611199999, "quote_volume": 10687.64, "trades": 110, "taker_buy_base": 47565.0, "taker_buy_quote": 4960.6121 }, { "timestamp": 1754611200000, "datetime": "2025-08-08T00:00:00", "open": 0.1053, "high": 0.1064, "low": 0.1043, "close": 0.105, "volume": 158745.0, "close_time": 1754625599999, "quote_volume": 16705.259, "trades": 223, "taker_buy_base": 82002.0, "taker_buy_quote": 8632.1116 }, { "timestamp": 1754625600000, "datetime": "2025-08-08T04:00:00", "open": 0.1051, "high": 0.1051, "low": 0.1036, "close": 0.1045, "volume": 61946.0, "close_time": 1754639999999, "quote_volume": 6447.3706, "trades": 87, "taker_buy_base": 34092.0, "taker_buy_quote": 3549.5178 }, { "timestamp": 1754640000000, "datetime": "2025-08-08T08:00:00", "open": 0.1045, "high": 0.1056, "low": 0.1038, "close": 0.1056, "volume": 98472.0, "close_time": 1754654399999, "quote_volume": 10311.9034, "trades": 150, "taker_buy_base": 52902.0, "taker_buy_quote": 5536.2575 }, { "timestamp": 1754654400000, "datetime": "2025-08-08T12:00:00", "open": 0.1055, "high": 0.1069, "low": 0.1036, "close": 0.1042, "volume": 157766.0, "close_time": 1754668799999, "quote_volume": 16573.2188, "trades": 224, "taker_buy_base": 72010.0, "taker_buy_quote": 7571.0347 }, { "timestamp": 1754668800000, "datetime": "2025-08-08T16:00:00", "open": 0.1043, "high": 0.1104, "low": 0.1043, "close": 0.1097, "volume": 327344.0, "close_time": 1754683199999, "quote_volume": 35418.8504, "trades": 358, "taker_buy_base": 195500.0, "taker_buy_quote": 21181.884 }, { "timestamp": 1754683200000, "datetime": "2025-08-08T20:00:00", "open": 0.1098, "high": 0.111, "low": 0.1087, "close": 0.1104, "volume": 172859.0, "close_time": 1754697599999, "quote_volume": 19042.9928, "trades": 163, "taker_buy_base": 94648.0, "taker_buy_quote": 10439.8285 }, { "timestamp": 1754697600000, "datetime": "2025-08-09T00:00:00", "open": 0.1106, "high": 0.1118, "low": 0.1101, "close": 0.1105, "volume": 200023.0, "close_time": 1754711999999, "quote_volume": 22171.5198, "trades": 202, "taker_buy_base": 110808.0, "taker_buy_quote": 12277.3187 }, { "timestamp": 1754712000000, "datetime": "2025-08-09T04:00:00", "open": 0.1105, "high": 0.1138, "low": 0.1105, "close": 0.1135, "volume": 189847.0, "close_time": 1754726399999, "quote_volume": 21409.3939, "trades": 250, "taker_buy_base": 105175.0, "taker_buy_quote": 11854.3528 }, { "timestamp": 1754726400000, "datetime": "2025-08-09T08:00:00", "open": 0.1135, "high": 0.1149, "low": 0.1132, "close": 0.1133, "volume": 117129.0, "close_time": 1754740799999, "quote_volume": 13369.0686, "trades": 219, "taker_buy_base": 50493.0, "taker_buy_quote": 5764.583 }, { "timestamp": 1754740800000, "datetime": "2025-08-09T12:00:00", "open": 0.1132, "high": 0.1146, "low": 0.1119, "close": 0.1145, "volume": 120184.0, "close_time": 1754755199999, "quote_volume": 13597.5281, "trades": 225, "taker_buy_base": 48738.0, "taker_buy_quote": 5527.6825 }, { "timestamp": 1754755200000, "datetime": "2025-08-09T16:00:00", "open": 0.1146, "high": 0.1158, "low": 0.1141, "close": 0.1144, "volume": 199936.0, "close_time": 1754769599999, "quote_volume": 23040.8092, "trades": 323, "taker_buy_base": 119689.0, "taker_buy_quote": 13802.2022 }, { "timestamp": 1754769600000, "datetime": "2025-08-09T20:00:00", "open": 0.1148, "high": 0.116, "low": 0.1134, "close": 0.1137, "volume": 127883.0, "close_time": 1754783999999, "quote_volume": 14691.2052, "trades": 126, "taker_buy_base": 54114.0, "taker_buy_quote": 6220.1677 }, { "timestamp": 1754784000000, "datetime": "2025-08-10T00:00:00", "open": 0.1135, "high": 0.1156, "low": 0.1134, "close": 0.1153, "volume": 160285.0, "close_time": 1754798399999, "quote_volume": 18389.2786, "trades": 193, "taker_buy_base": 76028.0, "taker_buy_quote": 8724.2201 }, { "timestamp": 1754798400000, "datetime": "2025-08-10T04:00:00", "open": 0.1153, "high": 0.1159, "low": 0.1106, "close": 0.1107, "volume": 151613.0, "close_time": 1754812799999, "quote_volume": 17049.6767, "trades": 186, "taker_buy_base": 68478.0, "taker_buy_quote": 7683.4791 }, { "timestamp": 1754812800000, "datetime": "2025-08-10T08:00:00", "open": 0.1108, "high": 0.1117, "low": 0.1095, "close": 0.1101, "volume": 172215.0, "close_time": 1754827199999, "quote_volume": 19028.0245, "trades": 193, "taker_buy_base": 78173.0, "taker_buy_quote": 8644.1115 }, { "timestamp": 1754827200000, "datetime": "2025-08-10T12:00:00", "open": 0.1097, "high": 0.1114, "low": 0.1087, "close": 0.111, "volume": 178106.0, "close_time": 1754841599999, "quote_volume": 19570.3763, "trades": 169, "taker_buy_base": 81801.0, "taker_buy_quote": 8992.9195 }, { "timestamp": 1754841600000, "datetime": "2025-08-10T16:00:00", "open": 0.1107, "high": 0.1123, "low": 0.1102, "close": 0.1123, "volume": 158936.0, "close_time": 1754855999999, "quote_volume": 17660.3111, "trades": 179, "taker_buy_base": 60944.0, "taker_buy_quote": 6772.2407 }, { "timestamp": 1754856000000, "datetime": "2025-08-10T20:00:00", "open": 0.112, "high": 0.112, "low": 0.1098, "close": 0.1114, "volume": 104507.0, "close_time": 1754870399999, "quote_volume": 11595.9027, "trades": 163, "taker_buy_base": 38599.0, "taker_buy_quote": 4284.6261 }, { "timestamp": 1754870400000, "datetime": "2025-08-11T00:00:00", "open": 0.1111, "high": 0.1136, "low": 0.1104, "close": 0.1133, "volume": 114466.0, "close_time": 1754884799999, "quote_volume": 12849.6406, "trades": 160, "taker_buy_base": 50976.0, "taker_buy_quote": 5716.3155 }, { "timestamp": 1754884800000, "datetime": "2025-08-11T04:00:00", "open": 0.1133, "high": 0.1139, "low": 0.111, "close": 0.111, "volume": 93920.0, "close_time": 1754899199999, "quote_volume": 10582.7237, "trades": 126, "taker_buy_base": 59181.0, "taker_buy_quote": 6669.0256 }, { "timestamp": 1754899200000, "datetime": "2025-08-11T08:00:00", "open": 0.1111, "high": 0.1117, "low": 0.1075, "close": 0.1079, "volume": 500580.0, "close_time": 1754913599999, "quote_volume": 54696.4253, "trades": 400, "taker_buy_base": 139158.0, "taker_buy_quote": 15213.6049 }, { "timestamp": 1754913600000, "datetime": "2025-08-11T12:00:00", "open": 0.1079, "high": 0.1102, "low": 0.1069, "close": 0.1102, "volume": 188707.0, "close_time": 1754927999999, "quote_volume": 20422.5355, "trades": 230, "taker_buy_base": 103083.0, "taker_buy_quote": 11151.4639 }, { "timestamp": 1754928000000, "datetime": "2025-08-11T16:00:00", "open": 0.1102, "high": 0.1109, "low": 0.1079, "close": 0.1082, "volume": 95603.0, "close_time": 1754942399999, "quote_volume": 10456.6753, "trades": 132, "taker_buy_base": 59649.0, "taker_buy_quote": 6522.5354 }, { "timestamp": 1754942400000, "datetime": "2025-08-11T20:00:00", "open": 0.1083, "high": 0.1083, "low": 0.1045, "close": 0.1056, "volume": 192089.0, "close_time": 1754956799999, "quote_volume": 20350.0492, "trades": 140, "taker_buy_base": 45643.0, "taker_buy_quote": 4843.7015 }, { "timestamp": 1754956800000, "datetime": "2025-08-12T00:00:00", "open": 0.1053, "high": 0.1073, "low": 0.1044, "close": 0.1058, "volume": 172876.0, "close_time": 1754971199999, "quote_volume": 18197.6514, "trades": 177, "taker_buy_base": 48834.0, "taker_buy_quote": 5168.5205 }, { "timestamp": 1754971200000, "datetime": "2025-08-12T04:00:00", "open": 0.1065, "high": 0.1066, "low": 0.1045, "close": 0.1063, "volume": 41578.0, "close_time": 1754985599999, "quote_volume": 4394.685, "trades": 68, "taker_buy_base": 20816.0, "taker_buy_quote": 2206.2554 }, { "timestamp": 1754985600000, "datetime": "2025-08-12T08:00:00", "open": 0.1065, "high": 0.1066, "low": 0.1038, "close": 0.105, "volume": 72304.0, "close_time": 1754999999999, "quote_volume": 7588.2508, "trades": 117, "taker_buy_base": 27424.0, "taker_buy_quote": 2877.646 }, { "timestamp": 1755000000000, "datetime": "2025-08-12T12:00:00", "open": 0.105, "high": 0.1104, "low": 0.1048, "close": 0.1104, "volume": 191902.0, "close_time": 1755014399999, "quote_volume": 20765.5037, "trades": 271, "taker_buy_base": 110030.0, "taker_buy_quote": 11922.4914 }, { "timestamp": 1755014400000, "datetime": "2025-08-12T16:00:00", "open": 0.1104, "high": 0.1129, "low": 0.1099, "close": 0.1117, "volume": 130482.0, "close_time": 1755028799999, "quote_volume": 14523.2104, "trades": 192, "taker_buy_base": 72891.0, "taker_buy_quote": 8124.2581 }, { "timestamp": 1755028800000, "datetime": "2025-08-12T20:00:00", "open": 0.1119, "high": 0.1135, "low": 0.1116, "close": 0.1117, "volume": 119076.0, "close_time": 1755043199999, "quote_volume": 13393.1013, "trades": 125, "taker_buy_base": 42430.0, "taker_buy_quote": 4769.7719 }, { "timestamp": 1755043200000, "datetime": "2025-08-13T00:00:00", "open": 0.1121, "high": 0.1134, "low": 0.1112, "close": 0.1129, "volume": 99033.0, "close_time": 1755057599999, "quote_volume": 11114.8528, "trades": 124, "taker_buy_base": 41880.0, "taker_buy_quote": 4705.976 }, { "timestamp": 1755057600000, "datetime": "2025-08-13T04:00:00", "open": 0.1134, "high": 0.1142, "low": 0.112, "close": 0.114, "volume": 115121.0, "close_time": 1755071999999, "quote_volume": 13034.2999, "trades": 155, "taker_buy_base": 58035.0, "taker_buy_quote": 6573.3443 }, { "timestamp": 1755072000000, "datetime": "2025-08-13T08:00:00", "open": 0.114, "high": 0.1159, "low": 0.1139, "close": 0.115, "volume": 109947.0, "close_time": 1755086399999, "quote_volume": 12630.1426, "trades": 146, "taker_buy_base": 57631.0, "taker_buy_quote": 6618.5518 }, { "timestamp": 1755086400000, "datetime": "2025-08-13T12:00:00", "open": 0.1152, "high": 0.1163, "low": 0.1136, "close": 0.1154, "volume": 174341.0, "close_time": 1755100799999, "quote_volume": 20023.481, "trades": 197, "taker_buy_base": 107342.0, "taker_buy_quote": 12357.3644 }, { "timestamp": 1755100800000, "datetime": "2025-08-13T16:00:00", "open": 0.1156, "high": 0.1159, "low": 0.1138, "close": 0.1154, "volume": 162756.0, "close_time": 1755115199999, "quote_volume": 18735.6934, "trades": 211, "taker_buy_base": 73274.0, "taker_buy_quote": 8415.7131 }, { "timestamp": 1755115200000, "datetime": "2025-08-13T20:00:00", "open": 0.1152, "high": 0.1165, "low": 0.1144, "close": 0.1156, "volume": 125817.0, "close_time": 1755129599999, "quote_volume": 14525.8444, "trades": 149, "taker_buy_base": 77409.0, "taker_buy_quote": 8936.2811 }, { "timestamp": 1755129600000, "datetime": "2025-08-14T00:00:00", "open": 0.1156, "high": 0.1186, "low": 0.1146, "close": 0.1185, "volume": 188001.0, "close_time": 1755143999999, "quote_volume": 21993.1932, "trades": 228, "taker_buy_base": 138278.0, "taker_buy_quote": 16195.2205 }, { "timestamp": 1755144000000, "datetime": "2025-08-14T04:00:00", "open": 0.1185, "high": 0.1191, "low": 0.1136, "close": 0.1141, "volume": 256611.0, "close_time": 1755158399999, "quote_volume": 29785.7853, "trades": 258, "taker_buy_base": 90367.0, "taker_buy_quote": 10517.7958 }, { "timestamp": 1755158400000, "datetime": "2025-08-14T08:00:00", "open": 0.1141, "high": 0.1141, "low": 0.1116, "close": 0.1122, "volume": 486306.0, "close_time": 1755172799999, "quote_volume": 54806.0138, "trades": 298, "taker_buy_base": 334639.0, "taker_buy_quote": 37712.4253 }, { "timestamp": 1755172800000, "datetime": "2025-08-14T12:00:00", "open": 0.1124, "high": 0.1133, "low": 0.106, "close": 0.1081, "volume": 604372.0, "close_time": 1755187199999, "quote_volume": 65797.8485, "trades": 646, "taker_buy_base": 292342.0, "taker_buy_quote": 31746.5915 }, { "timestamp": 1755187200000, "datetime": "2025-08-14T16:00:00", "open": 0.1078, "high": 0.1078, "low": 0.1058, "close": 0.107, "volume": 116581.0, "close_time": 1755201599999, "quote_volume": 12457.5629, "trades": 156, "taker_buy_base": 53449.0, "taker_buy_quote": 5716.5639 }, { "timestamp": 1755201600000, "datetime": "2025-08-14T20:00:00", "open": 0.1068, "high": 0.1068, "low": 0.1045, "close": 0.1064, "volume": 63301.0, "close_time": 1755215999999, "quote_volume": 6702.5496, "trades": 94, "taker_buy_base": 25993.0, "taker_buy_quote": 2753.2605 }, { "timestamp": 1755216000000, "datetime": "2025-08-15T00:00:00", "open": 0.1062, "high": 0.1078, "low": 0.1053, "close": 0.1077, "volume": 191787.0, "close_time": 1755230399999, "quote_volume": 20346.8346, "trades": 190, "taker_buy_base": 51923.0, "taker_buy_quote": 5526.526 }, { "timestamp": 1755230400000, "datetime": "2025-08-15T04:00:00", "open": 0.1075, "high": 0.108, "low": 0.1067, "close": 0.1073, "volume": 55434.0, "close_time": 1755244799999, "quote_volume": 5954.7749, "trades": 74, "taker_buy_base": 23721.0, "taker_buy_quote": 2550.8007 }, { "timestamp": 1755244800000, "datetime": "2025-08-15T08:00:00", "open": 0.1078, "high": 0.1081, "low": 0.1064, "close": 0.1072, "volume": 75741.0, "close_time": 1755259199999, "quote_volume": 8137.9922, "trades": 105, "taker_buy_base": 40633.0, "taker_buy_quote": 4370.985 }, { "timestamp": 1755259200000, "datetime": "2025-08-15T12:00:00", "open": 0.1067, "high": 0.1077, "low": 0.1022, "close": 0.1028, "volume": 298344.0, "close_time": 1755273599999, "quote_volume": 31535.9714, "trades": 334, "taker_buy_base": 115299.0, "taker_buy_quote": 12199.8766 }, { "timestamp": 1755273600000, "datetime": "2025-08-15T16:00:00", "open": 0.1023, "high": 0.1047, "low": 0.1019, "close": 0.1031, "volume": 127941.0, "close_time": 1755287999999, "quote_volume": 13243.1832, "trades": 126, "taker_buy_base": 65916.0, "taker_buy_quote": 6813.9416 }, { "timestamp": 1755288000000, "datetime": "2025-08-15T20:00:00", "open": 0.1028, "high": 0.1069, "low": 0.1028, "close": 0.1052, "volume": 68617.0, "close_time": 1755302399999, "quote_volume": 7172.463, "trades": 68, "taker_buy_base": 40048.0, "taker_buy_quote": 4196.5379 }, { "timestamp": 1755302400000, "datetime": "2025-08-16T00:00:00", "open": 0.1065, "high": 0.1067, "low": 0.106, "close": 0.106, "volume": 33219.0, "close_time": 1755316799999, "quote_volume": 3536.2354, "trades": 62, "taker_buy_base": 14628.0, "taker_buy_quote": 1557.3873 }, { "timestamp": 1755316800000, "datetime": "2025-08-16T04:00:00", "open": 0.106, "high": 0.1065, "low": 0.1052, "close": 0.1062, "volume": 68217.0, "close_time": 1755331199999, "quote_volume": 7233.0401, "trades": 117, "taker_buy_base": 43776.0, "taker_buy_quote": 4645.0118 }, { "timestamp": 1755331200000, "datetime": "2025-08-16T08:00:00", "open": 0.1061, "high": 0.1062, "low": 0.1042, "close": 0.1049, "volume": 112029.0, "close_time": 1755345599999, "quote_volume": 11767.6569, "trades": 151, "taker_buy_base": 45170.0, "taker_buy_quote": 4748.1575 }, { "timestamp": 1755345600000, "datetime": "2025-08-16T12:00:00", "open": 0.1048, "high": 0.1074, "low": 0.1041, "close": 0.1072, "volume": 170810.0, "close_time": 1755359999999, "quote_volume": 18005.8277, "trades": 179, "taker_buy_base": 76866.0, "taker_buy_quote": 8130.0229 }, { "timestamp": 1755360000000, "datetime": "2025-08-16T16:00:00", "open": 0.1075, "high": 0.1087, "low": 0.1072, "close": 0.1084, "volume": 135361.0, "close_time": 1755374399999, "quote_volume": 14635.8003, "trades": 161, "taker_buy_base": 92007.0, "taker_buy_quote": 9947.4576 }, { "timestamp": 1755374400000, "datetime": "2025-08-16T20:00:00", "open": 0.1084, "high": 0.1088, "low": 0.1073, "close": 0.108, "volume": 79813.0, "close_time": 1755388799999, "quote_volume": 8641.2103, "trades": 94, "taker_buy_base": 34391.0, "taker_buy_quote": 3726.1864 }, { "timestamp": 1755388800000, "datetime": "2025-08-17T00:00:00", "open": 0.1082, "high": 0.1084, "low": 0.107, "close": 0.108, "volume": 62878.0, "close_time": 1755403199999, "quote_volume": 6774.0849, "trades": 94, "taker_buy_base": 27706.0, "taker_buy_quote": 2986.1054 }, { "timestamp": 1755403200000, "datetime": "2025-08-17T04:00:00", "open": 0.1081, "high": 0.1111, "low": 0.108, "close": 0.1108, "volume": 200158.0, "close_time": 1755417599999, "quote_volume": 21963.9871, "trades": 206, "taker_buy_base": 100723.0, "taker_buy_quote": 11034.4746 }, { "timestamp": 1755417600000, "datetime": "2025-08-17T08:00:00", "open": 0.1109, "high": 0.1157, "low": 0.1106, "close": 0.1157, "volume": 692422.0, "close_time": 1755431999999, "quote_volume": 78427.7848, "trades": 498, "taker_buy_base": 422172.0, "taker_buy_quote": 47795.551 }, { "timestamp": 1755432000000, "datetime": "2025-08-17T12:00:00", "open": 0.1157, "high": 0.1168, "low": 0.1128, "close": 0.1145, "volume": 741825.0, "close_time": 1755446399999, "quote_volume": 85252.1675, "trades": 523, "taker_buy_base": 422662.0, "taker_buy_quote": 48548.1905 }, { "timestamp": 1755446400000, "datetime": "2025-08-17T16:00:00", "open": 0.1145, "high": 0.1147, "low": 0.1108, "close": 0.1115, "volume": 307119.0, "close_time": 1755460799999, "quote_volume": 34430.497, "trades": 296, "taker_buy_base": 139446.0, "taker_buy_quote": 15653.5891 }, { "timestamp": 1755460800000, "datetime": "2025-08-17T20:00:00", "open": 0.1115, "high": 0.1123, "low": 0.1112, "close": 0.112, "volume": 58333.0, "close_time": 1755475199999, "quote_volume": 6531.1702, "trades": 85, "taker_buy_base": 30809.0, "taker_buy_quote": 3451.0686 }, { "timestamp": 1755475200000, "datetime": "2025-08-18T00:00:00", "open": 0.1118, "high": 0.1135, "low": 0.1044, "close": 0.1063, "volume": 738319.0, "close_time": 1755489599999, "quote_volume": 80898.4673, "trades": 706, "taker_buy_base": 349637.0, "taker_buy_quote": 38230.8934 }, { "timestamp": 1755489600000, "datetime": "2025-08-18T04:00:00", "open": 0.1063, "high": 0.1075, "low": 0.1044, "close": 0.1047, "volume": 151832.0, "close_time": 1755503999999, "quote_volume": 16085.4856, "trades": 162, "taker_buy_base": 66303.0, "taker_buy_quote": 7025.2124 }, { "timestamp": 1755504000000, "datetime": "2025-08-18T08:00:00", "open": 0.1046, "high": 0.1057, "low": 0.1032, "close": 0.1055, "volume": 230642.0, "close_time": 1755518399999, "quote_volume": 24139.368, "trades": 234, "taker_buy_base": 95727.0, "taker_buy_quote": 10029.0102 }, { "timestamp": 1755518400000, "datetime": "2025-08-18T12:00:00", "open": 0.1052, "high": 0.1072, "low": 0.1045, "close": 0.1058, "volume": 239219.0, "close_time": 1755532799999, "quote_volume": 25312.106, "trades": 231, "taker_buy_base": 108750.0, "taker_buy_quote": 11511.3542 }, { "timestamp": 1755532800000, "datetime": "2025-08-18T16:00:00", "open": 0.1062, "high": 0.1067, "low": 0.1045, "close": 0.1059, "volume": 96385.0, "close_time": 1755547199999, "quote_volume": 10203.0216, "trades": 119, "taker_buy_base": 40857.0, "taker_buy_quote": 4327.8638 }, { "timestamp": 1755547200000, "datetime": "2025-08-18T20:00:00", "open": 0.1061, "high": 0.1075, "low": 0.1051, "close": 0.1052, "volume": 63512.0, "close_time": 1755561599999, "quote_volume": 6770.8265, "trades": 86, "taker_buy_base": 28193.0, "taker_buy_quote": 3005.8334 }, { "timestamp": 1755561600000, "datetime": "2025-08-19T00:00:00", "open": 0.1053, "high": 0.1073, "low": 0.1033, "close": 0.1037, "volume": 354742.0, "close_time": 1755575999999, "quote_volume": 37624.3247, "trades": 376, "taker_buy_base": 160689.0, "taker_buy_quote": 17013.1625 }, { "timestamp": 1755576000000, "datetime": "2025-08-19T04:00:00", "open": 0.1032, "high": 0.1046, "low": 0.102, "close": 0.1042, "volume": 215338.0, "close_time": 1755590399999, "quote_volume": 22229.3303, "trades": 194, "taker_buy_base": 94580.0, "taker_buy_quote": 9778.6179 }, { "timestamp": 1755590400000, "datetime": "2025-08-19T08:00:00", "open": 0.1041, "high": 0.107, "low": 0.104, "close": 0.107, "volume": 1279485.0, "close_time": 1755604799999, "quote_volume": 134390.275, "trades": 498, "taker_buy_base": 417972.0, "taker_buy_quote": 43975.7525 }, { "timestamp": 1755604800000, "datetime": "2025-08-19T12:00:00", "open": 0.107, "high": 0.1082, "low": 0.1049, "close": 0.1056, "volume": 416878.0, "close_time": 1755619199999, "quote_volume": 44383.507, "trades": 350, "taker_buy_base": 233568.0, "taker_buy_quote": 24833.7087 }, { "timestamp": 1755619200000, "datetime": "2025-08-19T16:00:00", "open": 0.1054, "high": 0.115, "low": 0.1051, "close": 0.1079, "volume": 4263323.0, "close_time": 1755633599999, "quote_volume": 471486.1004, "trades": 3666, "taker_buy_base": 2240504.0, "taker_buy_quote": 247991.9173 }, { "timestamp": 1755633600000, "datetime": "2025-08-19T20:00:00", "open": 0.1077, "high": 0.1096, "low": 0.1057, "close": 0.1081, "volume": 701736.0, "close_time": 1755647999999, "quote_volume": 75720.3327, "trades": 540, "taker_buy_base": 357019.0, "taker_buy_quote": 38461.9418 }, { "timestamp": 1755648000000, "datetime": "2025-08-20T00:00:00", "open": 0.1078, "high": 0.1157, "low": 0.1063, "close": 0.1131, "volume": 2288822.0, "close_time": 1755662399999, "quote_volume": 255100.4498, "trades": 1385, "taker_buy_base": 1058604.0, "taker_buy_quote": 118020.7558 }, { "timestamp": 1755662400000, "datetime": "2025-08-20T04:00:00", "open": 0.1131, "high": 0.1202, "low": 0.1108, "close": 0.1178, "volume": 2790190.0, "close_time": 1755676799999, "quote_volume": 324202.4358, "trades": 1805, "taker_buy_base": 1662597.0, "taker_buy_quote": 193516.4523 }, { "timestamp": 1755676800000, "datetime": "2025-08-20T08:00:00", "open": 0.1179, "high": 0.124, "low": 0.1105, "close": 0.1117, "volume": 3859616.0, "close_time": 1755691199999, "quote_volume": 449233.1685, "trades": 2707, "taker_buy_base": 1684802.0, "taker_buy_quote": 196966.5241 }, { "timestamp": 1755691200000, "datetime": "2025-08-20T12:00:00", "open": 0.1122, "high": 0.1152, "low": 0.1098, "close": 0.1131, "volume": 1081349.0, "close_time": 1755705599999, "quote_volume": 121698.9801, "trades": 1152, "taker_buy_base": 548603.0, "taker_buy_quote": 61775.0905 }, { "timestamp": 1755705600000, "datetime": "2025-08-20T16:00:00", "open": 0.1134, "high": 0.1145, "low": 0.1117, "close": 0.1143, "volume": 423182.0, "close_time": 1755719999999, "quote_volume": 47973.454, "trades": 348, "taker_buy_base": 168029.0, "taker_buy_quote": 19052.1177 }, { "timestamp": 1755720000000, "datetime": "2025-08-20T20:00:00", "open": 0.1143, "high": 0.1151, "low": 0.1137, "close": 0.1137, "volume": 208652.0, "close_time": 1755734399999, "quote_volume": 23883.0785, "trades": 186, "taker_buy_base": 95438.0, "taker_buy_quote": 10932.3039 }, { "timestamp": 1755734400000, "datetime": "2025-08-21T00:00:00", "open": 0.1138, "high": 0.114, "low": 0.1115, "close": 0.1133, "volume": 155540.0, "close_time": 1755748799999, "quote_volume": 17574.7269, "trades": 159, "taker_buy_base": 78457.0, "taker_buy_quote": 8861.1915 }, { "timestamp": 1755748800000, "datetime": "2025-08-21T04:00:00", "open": 0.1136, "high": 0.1223, "low": 0.1136, "close": 0.1212, "volume": 1860190.0, "close_time": 1755763199999, "quote_volume": 222125.6403, "trades": 1136, "taker_buy_base": 1076690.0, "taker_buy_quote": 128663.1287 }, { "timestamp": 1755763200000, "datetime": "2025-08-21T08:00:00", "open": 0.1215, "high": 0.1228, "low": 0.1161, "close": 0.1211, "volume": 2222283.0, "close_time": 1755777599999, "quote_volume": 265323.7339, "trades": 1268, "taker_buy_base": 1018824.0, "taker_buy_quote": 122407.7673 }, { "timestamp": 1755777600000, "datetime": "2025-08-21T12:00:00", "open": 0.1212, "high": 0.1223, "low": 0.1173, "close": 0.1191, "volume": 1398721.0, "close_time": 1755791999999, "quote_volume": 167899.2608, "trades": 1038, "taker_buy_base": 664297.0, "taker_buy_quote": 79865.9647 }, { "timestamp": 1755792000000, "datetime": "2025-08-21T16:00:00", "open": 0.1191, "high": 0.122, "low": 0.1176, "close": 0.1196, "volume": 1215181.0, "close_time": 1755806399999, "quote_volume": 145163.4316, "trades": 911, "taker_buy_base": 696842.0, "taker_buy_quote": 83156.8615 }, { "timestamp": 1755806400000, "datetime": "2025-08-21T20:00:00", "open": 0.1195, "high": 0.1245, "low": 0.118, "close": 0.1241, "volume": 1870714.0, "close_time": 1755820799999, "quote_volume": 228380.0972, "trades": 1215, "taker_buy_base": 1031818.0, "taker_buy_quote": 126384.426 }, { "timestamp": 1755820800000, "datetime": "2025-08-22T00:00:00", "open": 0.1238, "high": 0.1274, "low": 0.1204, "close": 0.123, "volume": 1037378.0, "close_time": 1755835199999, "quote_volume": 128796.3461, "trades": 862, "taker_buy_base": 552135.0, "taker_buy_quote": 68616.834 }, { "timestamp": 1755835200000, "datetime": "2025-08-22T04:00:00", "open": 0.1229, "high": 0.1253, "low": 0.1187, "close": 0.1197, "volume": 1179937.0, "close_time": 1755849599999, "quote_volume": 144215.8015, "trades": 829, "taker_buy_base": 546512.0, "taker_buy_quote": 66827.321 }, { "timestamp": 1755849600000, "datetime": "2025-08-22T08:00:00", "open": 0.1195, "high": 0.121, "low": 0.1171, "close": 0.1185, "volume": 769818.0, "close_time": 1755863999999, "quote_volume": 91843.0815, "trades": 541, "taker_buy_base": 316840.0, "taker_buy_quote": 37825.059 }, { "timestamp": 1755864000000, "datetime": "2025-08-22T12:00:00", "open": 0.1183, "high": 0.1248, "low": 0.1133, "close": 0.1226, "volume": 1733181.0, "close_time": 1755878399999, "quote_volume": 204991.1797, "trades": 1258, "taker_buy_base": 584781.0, "taker_buy_quote": 69853.2458 }, { "timestamp": 1755878400000, "datetime": "2025-08-22T16:00:00", "open": 0.1222, "high": 0.147, "low": 0.1221, "close": 0.1353, "volume": 3952246.0, "close_time": 1755892799999, "quote_volume": 534996.6026, "trades": 3013, "taker_buy_base": 2319525.0, "taker_buy_quote": 313921.5931 }, { "timestamp": 1755892800000, "datetime": "2025-08-22T20:00:00", "open": 0.1357, "high": 0.1473, "low": 0.1336, "close": 0.1426, "volume": 2277874.0, "close_time": 1755907199999, "quote_volume": 317473.5774, "trades": 1572, "taker_buy_base": 1176653.0, "taker_buy_quote": 163207.2555 }, { "timestamp": 1755907200000, "datetime": "2025-08-23T00:00:00", "open": 0.1417, "high": 0.1417, "low": 0.1319, "close": 0.1321, "volume": 552984.0, "close_time": 1755921599999, "quote_volume": 75703.8133, "trades": 373, "taker_buy_base": 224182.0, "taker_buy_quote": 30729.3263 }, { "timestamp": 1755921600000, "datetime": "2025-08-23T04:00:00", "open": 0.1323, "high": 0.1354, "low": 0.1307, "close": 0.1313, "volume": 452154.0, "close_time": 1755935999999, "quote_volume": 60042.3338, "trades": 385, "taker_buy_base": 261824.0, "taker_buy_quote": 34763.3028 }, { "timestamp": 1755936000000, "datetime": "2025-08-23T08:00:00", "open": 0.1314, "high": 0.1343, "low": 0.1311, "close": 0.1322, "volume": 238616.0, "close_time": 1755950399999, "quote_volume": 31646.4507, "trades": 258, "taker_buy_base": 123439.0, "taker_buy_quote": 16381.4154 }, { "timestamp": 1755950400000, "datetime": "2025-08-23T12:00:00", "open": 0.1322, "high": 0.1339, "low": 0.1299, "close": 0.1304, "volume": 594344.0, "close_time": 1755964799999, "quote_volume": 78408.2153, "trades": 456, "taker_buy_base": 280098.0, "taker_buy_quote": 37095.8205 }, { "timestamp": 1755964800000, "datetime": "2025-08-23T16:00:00", "open": 0.1305, "high": 0.1311, "low": 0.1285, "close": 0.1303, "volume": 515597.0, "close_time": 1755979199999, "quote_volume": 66960.1413, "trades": 292, "taker_buy_base": 157609.0, "taker_buy_quote": 20473.0292 }, { "timestamp": 1755979200000, "datetime": "2025-08-23T20:00:00", "open": 0.1298, "high": 0.1298, "low": 0.1284, "close": 0.129, "volume": 143143.0, "close_time": 1755993599999, "quote_volume": 18457.8202, "trades": 155, "taker_buy_base": 56903.0, "taker_buy_quote": 7343.8422 }, { "timestamp": 1755993600000, "datetime": "2025-08-24T00:00:00", "open": 0.129, "high": 0.1292, "low": 0.1254, "close": 0.1261, "volume": 1047088.0, "close_time": 1756007999999, "quote_volume": 132971.5328, "trades": 846, "taker_buy_base": 348988.0, "taker_buy_quote": 44337.1453 }, { "timestamp": 1756008000000, "datetime": "2025-08-24T04:00:00", "open": 0.1261, "high": 0.1271, "low": 0.1223, "close": 0.1223, "volume": 228780.0, "close_time": 1756022399999, "quote_volume": 28485.8531, "trades": 251, "taker_buy_base": 32393.0, "taker_buy_quote": 4022.8639 }, { "timestamp": 1756022400000, "datetime": "2025-08-24T08:00:00", "open": 0.1223, "high": 0.1239, "low": 0.1217, "close": 0.1226, "volume": 163118.0, "close_time": 1756036799999, "quote_volume": 20032.5499, "trades": 207, "taker_buy_base": 75674.0, "taker_buy_quote": 9295.5925 }, { "timestamp": 1756036800000, "datetime": "2025-08-24T12:00:00", "open": 0.1223, "high": 0.124, "low": 0.1195, "close": 0.123, "volume": 365292.0, "close_time": 1756051199999, "quote_volume": 44449.2772, "trades": 447, "taker_buy_base": 183834.0, "taker_buy_quote": 22370.2889 }, { "timestamp": 1756051200000, "datetime": "2025-08-24T16:00:00", "open": 0.1231, "high": 0.1285, "low": 0.1216, "close": 0.1233, "volume": 1406995.0, "close_time": 1756065599999, "quote_volume": 174244.0728, "trades": 1103, "taker_buy_base": 879415.0, "taker_buy_quote": 108757.029 }, { "timestamp": 1756065600000, "datetime": "2025-08-24T20:00:00", "open": 0.1237, "high": 0.124, "low": 0.1195, "close": 0.1215, "volume": 477237.0, "close_time": 1756079999999, "quote_volume": 58211.2959, "trades": 395, "taker_buy_base": 286917.0, "taker_buy_quote": 35002.0092 }, { "timestamp": 1756080000000, "datetime": "2025-08-25T00:00:00", "open": 0.1215, "high": 0.123, "low": 0.1188, "close": 0.1216, "volume": 516173.0, "close_time": 1756094399999, "quote_volume": 62537.382, "trades": 311, "taker_buy_base": 283994.0, "taker_buy_quote": 34469.9824 }, { "timestamp": 1756094400000, "datetime": "2025-08-25T04:00:00", "open": 0.1215, "high": 0.1215, "low": 0.1148, "close": 0.1149, "volume": 442066.0, "close_time": 1756108799999, "quote_volume": 51996.7859, "trades": 352, "taker_buy_base": 182502.0, "taker_buy_quote": 21476.9266 }, { "timestamp": 1756108800000, "datetime": "2025-08-25T08:00:00", "open": 0.115, "high": 0.1163, "low": 0.1137, "close": 0.1149, "volume": 325794.0, "close_time": 1756123199999, "quote_volume": 37494.2679, "trades": 249, "taker_buy_base": 153895.0, "taker_buy_quote": 17742.4991 }, { "timestamp": 1756123200000, "datetime": "2025-08-25T12:00:00", "open": 0.1149, "high": 0.1154, "low": 0.1123, "close": 0.1123, "volume": 638808.0, "close_time": 1756137599999, "quote_volume": 72733.6581, "trades": 341, "taker_buy_base": 311697.0, "taker_buy_quote": 35555.7369 }, { "timestamp": 1756137600000, "datetime": "2025-08-25T16:00:00", "open": 0.112, "high": 0.1125, "low": 0.1085, "close": 0.1086, "volume": 472561.0, "close_time": 1756151999999, "quote_volume": 52313.3636, "trades": 483, "taker_buy_base": 180713.0, "taker_buy_quote": 20017.4371 }, { "timestamp": 1756152000000, "datetime": "2025-08-25T20:00:00", "open": 0.1087, "high": 0.1093, "low": 0.1061, "close": 0.1076, "volume": 653322.0, "close_time": 1756166399999, "quote_volume": 70029.6948, "trades": 457, "taker_buy_base": 302496.0, "taker_buy_quote": 32368.1129 }, { "timestamp": 1756166400000, "datetime": "2025-08-26T00:00:00", "open": 0.1075, "high": 0.1101, "low": 0.107, "close": 0.1097, "volume": 442100.0, "close_time": 1756180799999, "quote_volume": 48154.5601, "trades": 326, "taker_buy_base": 222535.0, "taker_buy_quote": 24231.8931 }, { "timestamp": 1756180800000, "datetime": "2025-08-26T04:00:00", "open": 0.1099, "high": 0.1107, "low": 0.1087, "close": 0.1093, "volume": 163222.0, "close_time": 1756195199999, "quote_volume": 17887.9437, "trades": 180, "taker_buy_base": 78658.0, "taker_buy_quote": 8627.6627 }, { "timestamp": 1756195200000, "datetime": "2025-08-26T08:00:00", "open": 0.1094, "high": 0.1102, "low": 0.1076, "close": 0.108, "volume": 251911.0, "close_time": 1756209599999, "quote_volume": 27439.2306, "trades": 250, "taker_buy_base": 155949.0, "taker_buy_quote": 17004.5105 }, { "timestamp": 1756209600000, "datetime": "2025-08-26T12:00:00", "open": 0.1079, "high": 0.1111, "low": 0.1078, "close": 0.1099, "volume": 282454.0, "close_time": 1756223999999, "quote_volume": 31011.8389, "trades": 266, "taker_buy_base": 140183.0, "taker_buy_quote": 15405.2165 }, { "timestamp": 1756224000000, "datetime": "2025-08-26T16:00:00", "open": 0.1099, "high": 0.1112, "low": 0.109, "close": 0.1112, "volume": 142801.0, "close_time": 1756238399999, "quote_volume": 15705.6806, "trades": 149, "taker_buy_base": 65838.0, "taker_buy_quote": 7253.0838 }, { "timestamp": 1756238400000, "datetime": "2025-08-26T20:00:00", "open": 0.1111, "high": 0.1119, "low": 0.1103, "close": 0.1109, "volume": 206834.0, "close_time": 1756252799999, "quote_volume": 22968.4898, "trades": 158, "taker_buy_base": 89373.0, "taker_buy_quote": 9925.6959 }, { "timestamp": 1756252800000, "datetime": "2025-08-27T00:00:00", "open": 0.111, "high": 0.116, "low": 0.1101, "close": 0.1153, "volume": 871828.0, "close_time": 1756267199999, "quote_volume": 99432.576, "trades": 508, "taker_buy_base": 549212.0, "taker_buy_quote": 62550.9267 }, { "timestamp": 1756267200000, "datetime": "2025-08-27T04:00:00", "open": 0.1155, "high": 0.1191, "low": 0.1141, "close": 0.1172, "volume": 1180056.0, "close_time": 1756281599999, "quote_volume": 137078.1434, "trades": 858, "taker_buy_base": 675017.0, "taker_buy_quote": 78369.6249 }, { "timestamp": 1756281600000, "datetime": "2025-08-27T08:00:00", "open": 0.1176, "high": 0.1194, "low": 0.1153, "close": 0.1164, "volume": 449230.0, "close_time": 1756295999999, "quote_volume": 52561.5623, "trades": 345, "taker_buy_base": 253105.0, "taker_buy_quote": 29672.4016 }, { "timestamp": 1756296000000, "datetime": "2025-08-27T12:00:00", "open": 0.1161, "high": 0.1163, "low": 0.113, "close": 0.1156, "volume": 382207.0, "close_time": 1756310399999, "quote_volume": 43674.8432, "trades": 267, "taker_buy_base": 214623.0, "taker_buy_quote": 24546.6757 }, { "timestamp": 1756310400000, "datetime": "2025-08-27T16:00:00", "open": 0.1154, "high": 0.1181, "low": 0.1145, "close": 0.1149, "volume": 430785.0, "close_time": 1756324799999, "quote_volume": 50054.0986, "trades": 350, "taker_buy_base": 180581.0, "taker_buy_quote": 20984.4535 }, { "timestamp": 1756324800000, "datetime": "2025-08-27T20:00:00", "open": 0.1146, "high": 0.1207, "low": 0.1131, "close": 0.1196, "volume": 1028145.0, "close_time": 1756339199999, "quote_volume": 120898.9617, "trades": 735, "taker_buy_base": 528523.0, "taker_buy_quote": 62184.573 }, { "timestamp": 1756339200000, "datetime": "2025-08-28T00:00:00", "open": 0.119, "high": 0.1214, "low": 0.1153, "close": 0.116, "volume": 534837.0, "close_time": 1756353599999, "quote_volume": 63297.3097, "trades": 470, "taker_buy_base": 174641.0, "taker_buy_quote": 20692.5311 }, { "timestamp": 1756353600000, "datetime": "2025-08-28T04:00:00", "open": 0.1165, "high": 0.1173, "low": 0.1139, "close": 0.1154, "volume": 478769.0, "close_time": 1756367999999, "quote_volume": 55311.5561, "trades": 374, "taker_buy_base": 201146.0, "taker_buy_quote": 23265.4697 }, { "timestamp": 1756368000000, "datetime": "2025-08-28T08:00:00", "open": 0.1155, "high": 0.1167, "low": 0.1149, "close": 0.1157, "volume": 112589.0, "close_time": 1756382399999, "quote_volume": 13009.7368, "trades": 115, "taker_buy_base": 87116.0, "taker_buy_quote": 10070.9779 }, { "timestamp": 1756382400000, "datetime": "2025-08-28T12:00:00", "open": 0.1154, "high": 0.1169, "low": 0.1139, "close": 0.1143, "volume": 185230.0, "close_time": 1756396799999, "quote_volume": 21369.2149, "trades": 209, "taker_buy_base": 69183.0, "taker_buy_quote": 7996.4277 }, { "timestamp": 1756396800000, "datetime": "2025-08-28T16:00:00", "open": 0.1145, "high": 0.1152, "low": 0.1111, "close": 0.1111, "volume": 86094.0, "close_time": 1756411199999, "quote_volume": 9727.3264, "trades": 119, "taker_buy_base": 44727.0, "taker_buy_quote": 5067.341 }, { "timestamp": 1756411200000, "datetime": "2025-08-28T20:00:00", "open": 0.1107, "high": 0.1139, "low": 0.1106, "close": 0.1129, "volume": 61514.0, "close_time": 1756425599999, "quote_volume": 6921.9546, "trades": 94, "taker_buy_base": 27684.0, "taker_buy_quote": 3124.0902 }, { "timestamp": 1756425600000, "datetime": "2025-08-29T00:00:00", "open": 0.1128, "high": 0.1134, "low": 0.1105, "close": 0.1117, "volume": 134626.0, "close_time": 1756439999999, "quote_volume": 15023.176, "trades": 105, "taker_buy_base": 81949.0, "taker_buy_quote": 9140.4636 }, { "timestamp": 1756440000000, "datetime": "2025-08-29T04:00:00", "open": 0.1115, "high": 0.112, "low": 0.1064, "close": 0.1072, "volume": 624826.0, "close_time": 1756454399999, "quote_volume": 68045.618, "trades": 635, "taker_buy_base": 269143.0, "taker_buy_quote": 29244.2637 }, { "timestamp": 1756454400000, "datetime": "2025-08-29T08:00:00", "open": 0.1072, "high": 0.1077, "low": 0.1043, "close": 0.1066, "volume": 290666.0, "close_time": 1756468799999, "quote_volume": 30818.8893, "trades": 345, "taker_buy_base": 172488.0, "taker_buy_quote": 18307.2371 }, { "timestamp": 1756468800000, "datetime": "2025-08-29T12:00:00", "open": 0.1066, "high": 0.1094, "low": 0.1048, "close": 0.1058, "volume": 379683.0, "close_time": 1756483199999, "quote_volume": 40766.7407, "trades": 343, "taker_buy_base": 157429.0, "taker_buy_quote": 16863.0877 }, { "timestamp": 1756483200000, "datetime": "2025-08-29T16:00:00", "open": 0.1056, "high": 0.1057, "low": 0.1028, "close": 0.1041, "volume": 231551.0, "close_time": 1756497599999, "quote_volume": 24176.9322, "trades": 298, "taker_buy_base": 96867.0, "taker_buy_quote": 10133.2629 }, { "timestamp": 1756497600000, "datetime": "2025-08-29T20:00:00", "open": 0.1044, "high": 0.1057, "low": 0.1034, "close": 0.1052, "volume": 188793.0, "close_time": 1756511999999, "quote_volume": 19794.3859, "trades": 267, "taker_buy_base": 70618.0, "taker_buy_quote": 7397.9449 }, { "timestamp": 1756512000000, "datetime": "2025-08-30T00:00:00", "open": 0.105, "high": 0.1082, "low": 0.1045, "close": 0.1082, "volume": 96181.0, "close_time": 1756526399999, "quote_volume": 10199.3789, "trades": 130, "taker_buy_base": 61105.0, "taker_buy_quote": 6490.4479 }, { "timestamp": 1756526400000, "datetime": "2025-08-30T04:00:00", "open": 0.1082, "high": 0.1105, "low": 0.108, "close": 0.1092, "volume": 408196.0, "close_time": 1756540799999, "quote_volume": 44603.3673, "trades": 331, "taker_buy_base": 214390.0, "taker_buy_quote": 23427.2698 }, { "timestamp": 1756540800000, "datetime": "2025-08-30T08:00:00", "open": 0.1094, "high": 0.1129, "low": 0.1093, "close": 0.1123, "volume": 390754.0, "close_time": 1756555199999, "quote_volume": 43420.8858, "trades": 315, "taker_buy_base": 185177.0, "taker_buy_quote": 20608.5776 }, { "timestamp": 1756555200000, "datetime": "2025-08-30T12:00:00", "open": 0.1126, "high": 0.1126, "low": 0.109, "close": 0.11, "volume": 164033.0, "close_time": 1756569599999, "quote_volume": 18131.6507, "trades": 193, "taker_buy_base": 56756.0, "taker_buy_quote": 6263.5501 }, { "timestamp": 1756569600000, "datetime": "2025-08-30T16:00:00", "open": 0.1099, "high": 0.1103, "low": 0.1079, "close": 0.1083, "volume": 205146.0, "close_time": 1756583999999, "quote_volume": 22312.4598, "trades": 221, "taker_buy_base": 111288.0, "taker_buy_quote": 12091.4011 }, { "timestamp": 1756584000000, "datetime": "2025-08-30T20:00:00", "open": 0.1083, "high": 0.1088, "low": 0.1077, "close": 0.1084, "volume": 75167.0, "close_time": 1756598399999, "quote_volume": 8124.1079, "trades": 94, "taker_buy_base": 48237.0, "taker_buy_quote": 5214.8546 }, { "timestamp": 1756598400000, "datetime": "2025-08-31T00:00:00", "open": 0.1089, "high": 0.1108, "low": 0.1083, "close": 0.1103, "volume": 123645.0, "close_time": 1756612799999, "quote_volume": 13546.9894, "trades": 147, "taker_buy_base": 59880.0, "taker_buy_quote": 6561.2027 }, { "timestamp": 1756612800000, "datetime": "2025-08-31T04:00:00", "open": 0.1102, "high": 0.1102, "low": 0.1084, "close": 0.1089, "volume": 88599.0, "close_time": 1756627199999, "quote_volume": 9663.0658, "trades": 138, "taker_buy_base": 42882.0, "taker_buy_quote": 4680.2577 }, { "timestamp": 1756627200000, "datetime": "2025-08-31T08:00:00", "open": 0.1089, "high": 0.1112, "low": 0.1089, "close": 0.11, "volume": 149819.0, "close_time": 1756641599999, "quote_volume": 16509.3229, "trades": 242, "taker_buy_base": 90203.0, "taker_buy_quote": 9943.0202 }, { "timestamp": 1756641600000, "datetime": "2025-08-31T12:00:00", "open": 0.1095, "high": 0.1098, "low": 0.1082, "close": 0.109, "volume": 69535.0, "close_time": 1756655999999, "quote_volume": 7573.7027, "trades": 145, "taker_buy_base": 28675.0, "taker_buy_quote": 3117.838 }, { "timestamp": 1756656000000, "datetime": "2025-08-31T16:00:00", "open": 0.1089, "high": 0.1101, "low": 0.1082, "close": 0.1096, "volume": 98026.0, "close_time": 1756670399999, "quote_volume": 10688.7913, "trades": 113, "taker_buy_base": 58419.0, "taker_buy_quote": 6374.9292 }, { "timestamp": 1756670400000, "datetime": "2025-08-31T20:00:00", "open": 0.1097, "high": 0.1112, "low": 0.1073, "close": 0.1073, "volume": 111258.0, "close_time": 1756684799999, "quote_volume": 12205.3671, "trades": 145, "taker_buy_base": 39456.0, "taker_buy_quote": 4343.5901 }, { "timestamp": 1756684800000, "datetime": "2025-09-01T00:00:00", "open": 0.1072, "high": 0.1073, "low": 0.1042, "close": 0.106, "volume": 137525.0, "close_time": 1756699199999, "quote_volume": 14552.9547, "trades": 151, "taker_buy_base": 70795.0, "taker_buy_quote": 7489.9879 }, { "timestamp": 1756699200000, "datetime": "2025-09-01T04:00:00", "open": 0.1056, "high": 0.107, "low": 0.1033, "close": 0.107, "volume": 328541.0, "close_time": 1756713599999, "quote_volume": 34302.815, "trades": 299, "taker_buy_base": 183249.0, "taker_buy_quote": 19182.2851 }, { "timestamp": 1756713600000, "datetime": "2025-09-01T08:00:00", "open": 0.1075, "high": 0.1085, "low": 0.1048, "close": 0.1048, "volume": 211442.0, "close_time": 1756727999999, "quote_volume": 22693.8387, "trades": 190, "taker_buy_base": 144522.0, "taker_buy_quote": 15489.6633 }, { "timestamp": 1756728000000, "datetime": "2025-09-01T12:00:00", "open": 0.1045, "high": 0.1054, "low": 0.1021, "close": 0.1027, "volume": 274810.0, "close_time": 1756742399999, "quote_volume": 28346.1162, "trades": 355, "taker_buy_base": 112673.0, "taker_buy_quote": 11666.5487 }, { "timestamp": 1756742400000, "datetime": "2025-09-01T16:00:00", "open": 0.1027, "high": 0.1034, "low": 0.1006, "close": 0.1031, "volume": 346728.0, "close_time": 1756756799999, "quote_volume": 35365.3606, "trades": 299, "taker_buy_base": 194495.0, "taker_buy_quote": 19857.7028 }, { "timestamp": 1756756800000, "datetime": "2025-09-01T20:00:00", "open": 0.1031, "high": 0.1032, "low": 0.0993, "close": 0.1013, "volume": 317251.0, "close_time": 1756771199999, "quote_volume": 31886.2142, "trades": 321, "taker_buy_base": 151980.0, "taker_buy_quote": 15272.1789 }, { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 0.1017, "high": 0.1042, "low": 0.1008, "close": 0.1042, "volume": 255530.0, "close_time": 1756785599999, "quote_volume": 26193.1031, "trades": 224, "taker_buy_base": 109756.0, "taker_buy_quote": 11227.3965 }, { "timestamp": 1756785600000, "datetime": "2025-09-02T04:00:00", "open": 0.1042, "high": 0.1046, "low": 0.1033, "close": 0.1033, "volume": 111799.0, "close_time": 1756799999999, "quote_volume": 11652.8363, "trades": 116, "taker_buy_base": 40846.0, "taker_buy_quote": 4258.8652 }, { "timestamp": 1756800000000, "datetime": "2025-09-02T08:00:00", "open": 0.1033, "high": 0.1039, "low": 0.1028, "close": 0.1029, "volume": 106839.0, "close_time": 1756814399999, "quote_volume": 11058.5666, "trades": 135, "taker_buy_base": 58380.0, "taker_buy_quote": 6044.1607 }, { "timestamp": 1756814400000, "datetime": "2025-09-02T12:00:00", "open": 0.1028, "high": 0.104, "low": 0.1003, "close": 0.1009, "volume": 270639.0, "close_time": 1756828799999, "quote_volume": 27552.8112, "trades": 219, "taker_buy_base": 118579.0, "taker_buy_quote": 12096.5832 }, { "timestamp": 1756828800000, "datetime": "2025-09-02T16:00:00", "open": 0.1011, "high": 0.1028, "low": 0.1011, "close": 0.1015, "volume": 106327.0, "close_time": 1756843199999, "quote_volume": 10830.1783, "trades": 144, "taker_buy_base": 58216.0, "taker_buy_quote": 5930.6073 }, { "timestamp": 1756843200000, "datetime": "2025-09-02T20:00:00", "open": 0.1016, "high": 0.1037, "low": 0.1016, "close": 0.1036, "volume": 112017.0, "close_time": 1756857599999, "quote_volume": 11549.9509, "trades": 169, "taker_buy_base": 66951.0, "taker_buy_quote": 6901.7218 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 0.1036, "high": 0.1046, "low": 0.1024, "close": 0.1046, "volume": 165167.0, "close_time": 1756871999999, "quote_volume": 17146.4831, "trades": 230, "taker_buy_base": 62412.0, "taker_buy_quote": 6466.2483 }, { "timestamp": 1756872000000, "datetime": "2025-09-03T04:00:00", "open": 0.1045, "high": 0.1047, "low": 0.1028, "close": 0.1033, "volume": 185157.0, "close_time": 1756886399999, "quote_volume": 19150.6417, "trades": 182, "taker_buy_base": 91575.0, "taker_buy_quote": 9477.2622 }, { "timestamp": 1756886400000, "datetime": "2025-09-03T08:00:00", "open": 0.1036, "high": 0.1037, "low": 0.1022, "close": 0.1028, "volume": 97051.0, "close_time": 1756900799999, "quote_volume": 10007.5415, "trades": 105, "taker_buy_base": 40895.0, "taker_buy_quote": 4214.1231 }, { "timestamp": 1756900800000, "datetime": "2025-09-03T12:00:00", "open": 0.1029, "high": 0.1047, "low": 0.1022, "close": 0.1045, "volume": 96901.0, "close_time": 1756915199999, "quote_volume": 10049.0883, "trades": 111, "taker_buy_base": 55817.0, "taker_buy_quote": 5793.5926 }, { "timestamp": 1756915200000, "datetime": "2025-09-03T16:00:00", "open": 0.1045, "high": 0.1045, "low": 0.1033, "close": 0.104, "volume": 72426.0, "close_time": 1756929599999, "quote_volume": 7510.8181, "trades": 92, "taker_buy_base": 37070.0, "taker_buy_quote": 3843.2863 }, { "timestamp": 1756929600000, "datetime": "2025-09-03T20:00:00", "open": 0.1041, "high": 0.1042, "low": 0.1033, "close": 0.1035, "volume": 77871.0, "close_time": 1756943999999, "quote_volume": 8094.3629, "trades": 86, "taker_buy_base": 38075.0, "taker_buy_quote": 3957.591 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 0.1037, "high": 0.1039, "low": 0.1019, "close": 0.102, "volume": 75131.0, "close_time": 1756958399999, "quote_volume": 7741.0843, "trades": 106, "taker_buy_base": 34420.0, "taker_buy_quote": 3552.8071 }, { "timestamp": 1756958400000, "datetime": "2025-09-04T04:00:00", "open": 0.102, "high": 0.1023, "low": 0.1004, "close": 0.1014, "volume": 160484.0, "close_time": 1756972799999, "quote_volume": 16199.3589, "trades": 160, "taker_buy_base": 83243.0, "taker_buy_quote": 8407.749 }, { "timestamp": 1756972800000, "datetime": "2025-09-04T08:00:00", "open": 0.1011, "high": 0.1027, "low": 0.1011, "close": 0.1018, "volume": 118547.0, "close_time": 1756987199999, "quote_volume": 12103.1825, "trades": 129, "taker_buy_base": 70805.0, "taker_buy_quote": 7229.783 }, { "timestamp": 1756987200000, "datetime": "2025-09-04T12:00:00", "open": 0.1019, "high": 0.1025, "low": 0.0995, "close": 0.0999, "volume": 228370.0, "close_time": 1757001599999, "quote_volume": 23156.1873, "trades": 212, "taker_buy_base": 138567.0, "taker_buy_quote": 14066.9263 }, { "timestamp": 1757001600000, "datetime": "2025-09-04T16:00:00", "open": 0.0996, "high": 0.0999, "low": 0.0986, "close": 0.099, "volume": 221283.0, "close_time": 1757015999999, "quote_volume": 21986.0422, "trades": 222, "taker_buy_base": 70350.0, "taker_buy_quote": 6989.3363 }, { "timestamp": 1757016000000, "datetime": "2025-09-04T20:00:00", "open": 0.0989, "high": 0.1011, "low": 0.0989, "close": 0.0999, "volume": 103673.0, "close_time": 1757030399999, "quote_volume": 10389.1018, "trades": 121, "taker_buy_base": 53204.0, "taker_buy_quote": 5333.6221 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 0.0999, "high": 0.1011, "low": 0.0997, "close": 0.1005, "volume": 207429.0, "close_time": 1757044799999, "quote_volume": 20842.1381, "trades": 479, "taker_buy_base": 122498.0, "taker_buy_quote": 12311.0271 }, { "timestamp": 1757044800000, "datetime": "2025-09-05T04:00:00", "open": 0.1006, "high": 0.1053, "low": 0.0999, "close": 0.104, "volume": 640188.0, "close_time": 1757059199999, "quote_volume": 66165.0453, "trades": 678, "taker_buy_base": 378304.0, "taker_buy_quote": 39123.2055 }, { "timestamp": 1757059200000, "datetime": "2025-09-05T08:00:00", "open": 0.1039, "high": 0.1041, "low": 0.1022, "close": 0.1032, "volume": 313350.0, "close_time": 1757073599999, "quote_volume": 32369.3533, "trades": 352, "taker_buy_base": 171450.0, "taker_buy_quote": 17721.7413 }, { "timestamp": 1757073600000, "datetime": "2025-09-05T12:00:00", "open": 0.1031, "high": 0.1051, "low": 0.1005, "close": 0.1013, "volume": 305234.0, "close_time": 1757087999999, "quote_volume": 31475.455, "trades": 313, "taker_buy_base": 162340.0, "taker_buy_quote": 16766.5148 }, { "timestamp": 1757088000000, "datetime": "2025-09-05T16:00:00", "open": 0.1012, "high": 0.102, "low": 0.1005, "close": 0.1019, "volume": 148955.0, "close_time": 1757102399999, "quote_volume": 15066.9782, "trades": 195, "taker_buy_base": 83438.0, "taker_buy_quote": 8439.214 }, { "timestamp": 1757102400000, "datetime": "2025-09-05T20:00:00", "open": 0.1021, "high": 0.1025, "low": 0.1014, "close": 0.1019, "volume": 91895.0, "close_time": 1757116799999, "quote_volume": 9387.2232, "trades": 245, "taker_buy_base": 52666.0, "taker_buy_quote": 5380.6213 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 0.102, "high": 0.1029, "low": 0.102, "close": 0.1025, "volume": 44989.0, "close_time": 1757131199999, "quote_volume": 4610.1098, "trades": 104, "taker_buy_base": 27947.0, "taker_buy_quote": 2862.2275 }, { "timestamp": 1757131200000, "datetime": "2025-09-06T04:00:00", "open": 0.1025, "high": 0.1025, "low": 0.1011, "close": 0.1014, "volume": 55923.0, "close_time": 1757145599999, "quote_volume": 5681.0318, "trades": 131, "taker_buy_base": 20361.0, "taker_buy_quote": 2070.376 }, { "timestamp": 1757145600000, "datetime": "2025-09-06T08:00:00", "open": 0.1014, "high": 0.1015, "low": 0.1, "close": 0.1013, "volume": 124962.0, "close_time": 1757159999999, "quote_volume": 12606.576, "trades": 197, "taker_buy_base": 57187.0, "taker_buy_quote": 5768.4722 }, { "timestamp": 1757160000000, "datetime": "2025-09-06T12:00:00", "open": 0.1011, "high": 0.1049, "low": 0.1008, "close": 0.1039, "volume": 359310.0, "close_time": 1757174399999, "quote_volume": 37209.6915, "trades": 419, "taker_buy_base": 195443.0, "taker_buy_quote": 20174.8414 }, { "timestamp": 1757174400000, "datetime": "2025-09-06T16:00:00", "open": 0.1037, "high": 0.1057, "low": 0.1028, "close": 0.1037, "volume": 285684.0, "close_time": 1757188799999, "quote_volume": 29738.8617, "trades": 385, "taker_buy_base": 198296.0, "taker_buy_quote": 20656.0586 }, { "timestamp": 1757188800000, "datetime": "2025-09-06T20:00:00", "open": 0.1036, "high": 0.1049, "low": 0.1033, "close": 0.1047, "volume": 77632.0, "close_time": 1757203199999, "quote_volume": 8077.9775, "trades": 152, "taker_buy_base": 42429.0, "taker_buy_quote": 4411.9493 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 0.1044, "high": 0.106, "low": 0.1043, "close": 0.1048, "volume": 127035.0, "close_time": 1757217599999, "quote_volume": 13361.6316, "trades": 170, "taker_buy_base": 76554.0, "taker_buy_quote": 8053.539 }, { "timestamp": 1757217600000, "datetime": "2025-09-07T04:00:00", "open": 0.1047, "high": 0.1065, "low": 0.1043, "close": 0.1045, "volume": 176392.0, "close_time": 1757231999999, "quote_volume": 18589.7289, "trades": 234, "taker_buy_base": 84108.0, "taker_buy_quote": 8877.2691 }, { "timestamp": 1757232000000, "datetime": "2025-09-07T08:00:00", "open": 0.1047, "high": 0.1052, "low": 0.1041, "close": 0.1047, "volume": 132617.0, "close_time": 1757246399999, "quote_volume": 13867.6263, "trades": 151, "taker_buy_base": 59518.0, "taker_buy_quote": 6220.9514 }, { "timestamp": 1757246400000, "datetime": "2025-09-07T12:00:00", "open": 0.1047, "high": 0.1052, "low": 0.1038, "close": 0.1039, "volume": 138672.0, "close_time": 1757260799999, "quote_volume": 14488.4332, "trades": 183, "taker_buy_base": 66930.0, "taker_buy_quote": 6990.8843 }, { "timestamp": 1757260800000, "datetime": "2025-09-07T16:00:00", "open": 0.104, "high": 0.1046, "low": 0.1028, "close": 0.1032, "volume": 195663.0, "close_time": 1757275199999, "quote_volume": 20283.6527, "trades": 250, "taker_buy_base": 99406.0, "taker_buy_quote": 10300.0913 }, { "timestamp": 1757275200000, "datetime": "2025-09-07T20:00:00", "open": 0.1032, "high": 0.1058, "low": 0.1031, "close": 0.1049, "volume": 143437.0, "close_time": 1757289599999, "quote_volume": 14982.5878, "trades": 138, "taker_buy_base": 59054.0, "taker_buy_quote": 6189.0893 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 0.1049, "high": 0.1069, "low": 0.1046, "close": 0.1061, "volume": 106453.0, "close_time": 1757303999999, "quote_volume": 11257.6487, "trades": 165, "taker_buy_base": 47381.0, "taker_buy_quote": 5010.9178 }, { "timestamp": 1757304000000, "datetime": "2025-09-08T04:00:00", "open": 0.1062, "high": 0.1079, "low": 0.1055, "close": 0.1058, "volume": 226498.0, "close_time": 1757318399999, "quote_volume": 24188.4062, "trades": 290, "taker_buy_base": 123525.0, "taker_buy_quote": 13202.2584 }, { "timestamp": 1757318400000, "datetime": "2025-09-08T08:00:00", "open": 0.1062, "high": 0.1082, "low": 0.1062, "close": 0.107, "volume": 135761.0, "close_time": 1757332799999, "quote_volume": 14574.2222, "trades": 267, "taker_buy_base": 70381.0, "taker_buy_quote": 7555.2075 }, { "timestamp": 1757332800000, "datetime": "2025-09-08T12:00:00", "open": 0.1071, "high": 0.1081, "low": 0.1057, "close": 0.1077, "volume": 234463.0, "close_time": 1757347199999, "quote_volume": 25135.1822, "trades": 325, "taker_buy_base": 170981.0, "taker_buy_quote": 18351.7449 }, { "timestamp": 1757347200000, "datetime": "2025-09-08T16:00:00", "open": 0.1079, "high": 0.1084, "low": 0.1063, "close": 0.1063, "volume": 202119.0, "close_time": 1757361599999, "quote_volume": 21728.4905, "trades": 310, "taker_buy_base": 107565.0, "taker_buy_quote": 11572.7041 }, { "timestamp": 1757361600000, "datetime": "2025-09-08T20:00:00", "open": 0.1066, "high": 0.1082, "low": 0.1055, "close": 0.1082, "volume": 67909.0, "close_time": 1757375999999, "quote_volume": 7270.5412, "trades": 137, "taker_buy_base": 34254.0, "taker_buy_quote": 3665.8083 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 0.1083, "high": 0.1118, "low": 0.1081, "close": 0.1118, "volume": 492706.0, "close_time": 1757390399999, "quote_volume": 54324.1225, "trades": 602, "taker_buy_base": 277876.0, "taker_buy_quote": 30645.0179 }, { "timestamp": 1757390400000, "datetime": "2025-09-09T04:00:00", "open": 0.1115, "high": 0.1137, "low": 0.1103, "close": 0.1126, "volume": 191300.0, "close_time": 1757404799999, "quote_volume": 21425.6606, "trades": 330, "taker_buy_base": 98033.0, "taker_buy_quote": 10978.0764 }, { "timestamp": 1757404800000, "datetime": "2025-09-09T08:00:00", "open": 0.1126, "high": 0.1135, "low": 0.1121, "close": 0.1127, "volume": 91151.0, "close_time": 1757419199999, "quote_volume": 10283.7143, "trades": 178, "taker_buy_base": 52187.0, "taker_buy_quote": 5888.4358 }, { "timestamp": 1757419200000, "datetime": "2025-09-09T12:00:00", "open": 0.1124, "high": 0.1132, "low": 0.1066, "close": 0.1072, "volume": 271444.0, "close_time": 1757433599999, "quote_volume": 29692.4297, "trades": 490, "taker_buy_base": 132284.0, "taker_buy_quote": 14409.7639 }, { "timestamp": 1757433600000, "datetime": "2025-09-09T16:00:00", "open": 0.1071, "high": 0.1074, "low": 0.1057, "close": 0.1073, "volume": 130974.0, "close_time": 1757447999999, "quote_volume": 13949.1149, "trades": 219, "taker_buy_base": 50900.0, "taker_buy_quote": 5430.7534 }, { "timestamp": 1757448000000, "datetime": "2025-09-09T20:00:00", "open": 0.1073, "high": 0.1088, "low": 0.1065, "close": 0.1088, "volume": 201851.0, "close_time": 1757462399999, "quote_volume": 21845.2342, "trades": 213, "taker_buy_base": 52442.0, "taker_buy_quote": 5663.2898 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 0.1087, "high": 0.109, "low": 0.1072, "close": 0.1084, "volume": 146867.0, "close_time": 1757476799999, "quote_volume": 15876.3937, "trades": 184, "taker_buy_base": 95055.0, "taker_buy_quote": 10275.2499 }, { "timestamp": 1757476800000, "datetime": "2025-09-10T04:00:00", "open": 0.1083, "high": 0.1094, "low": 0.107, "close": 0.1081, "volume": 213254.0, "close_time": 1757491199999, "quote_volume": 23067.4544, "trades": 344, "taker_buy_base": 164988.0, "taker_buy_quote": 17845.3607 }, { "timestamp": 1757491200000, "datetime": "2025-09-10T08:00:00", "open": 0.1082, "high": 0.1097, "low": 0.1082, "close": 0.1092, "volume": 100373.0, "close_time": 1757505599999, "quote_volume": 10927.2188, "trades": 173, "taker_buy_base": 56113.0, "taker_buy_quote": 6108.6864 }, { "timestamp": 1757505600000, "datetime": "2025-09-10T12:00:00", "open": 0.1091, "high": 0.1107, "low": 0.1087, "close": 0.1094, "volume": 168744.0, "close_time": 1757519999999, "quote_volume": 18529.0899, "trades": 311, "taker_buy_base": 93769.0, "taker_buy_quote": 10288.4838 }, { "timestamp": 1757520000000, "datetime": "2025-09-10T16:00:00", "open": 0.1094, "high": 0.1096, "low": 0.1067, "close": 0.1073, "volume": 83230.0, "close_time": 1757534399999, "quote_volume": 9026.9665, "trades": 170, "taker_buy_base": 48122.0, "taker_buy_quote": 5221.1689 }, { "timestamp": 1757534400000, "datetime": "2025-09-10T20:00:00", "open": 0.1077, "high": 0.109, "low": 0.1075, "close": 0.1088, "volume": 59559.0, "close_time": 1757548799999, "quote_volume": 6440.8458, "trades": 105, "taker_buy_base": 40509.0, "taker_buy_quote": 4385.4311 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 0.1088, "high": 0.1101, "low": 0.1088, "close": 0.1098, "volume": 50536.0, "close_time": 1757563199999, "quote_volume": 5537.1904, "trades": 115, "taker_buy_base": 30163.0, "taker_buy_quote": 3306.286 }, { "timestamp": 1757563200000, "datetime": "2025-09-11T04:00:00", "open": 0.11, "high": 0.1113, "low": 0.1094, "close": 0.1105, "volume": 111475.0, "close_time": 1757577599999, "quote_volume": 12292.5598, "trades": 176, "taker_buy_base": 59028.0, "taker_buy_quote": 6508.0523 }, { "timestamp": 1757577600000, "datetime": "2025-09-11T08:00:00", "open": 0.1106, "high": 0.1109, "low": 0.1084, "close": 0.1085, "volume": 79644.0, "close_time": 1757591999999, "quote_volume": 8756.9641, "trades": 153, "taker_buy_base": 36291.0, "taker_buy_quote": 3988.0831 }, { "timestamp": 1757592000000, "datetime": "2025-09-11T12:00:00", "open": 0.1086, "high": 0.1093, "low": 0.1067, "close": 0.1074, "volume": 260083.0, "close_time": 1757606399999, "quote_volume": 28080.1774, "trades": 509, "taker_buy_base": 112847.0, "taker_buy_quote": 12193.7152 }, { "timestamp": 1757606400000, "datetime": "2025-09-11T16:00:00", "open": 0.1073, "high": 0.1093, "low": 0.1072, "close": 0.1091, "volume": 92381.0, "close_time": 1757620799999, "quote_volume": 10013.2079, "trades": 171, "taker_buy_base": 51611.0, "taker_buy_quote": 5596.9078 }, { "timestamp": 1757620800000, "datetime": "2025-09-11T20:00:00", "open": 0.109, "high": 0.1112, "low": 0.1088, "close": 0.1108, "volume": 132261.0, "close_time": 1757635199999, "quote_volume": 14550.4277, "trades": 219, "taker_buy_base": 67413.0, "taker_buy_quote": 7416.7859 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 0.1109, "high": 0.1118, "low": 0.1104, "close": 0.1108, "volume": 63659.0, "close_time": 1757649599999, "quote_volume": 7065.1016, "trades": 144, "taker_buy_base": 35008.0, "taker_buy_quote": 3883.5571 }, { "timestamp": 1757649600000, "datetime": "2025-09-12T04:00:00", "open": 0.1108, "high": 0.1137, "low": 0.1103, "close": 0.1117, "volume": 209527.0, "close_time": 1757663999999, "quote_volume": 23613.1423, "trades": 314, "taker_buy_base": 113960.0, "taker_buy_quote": 12844.064 }, { "timestamp": 1757664000000, "datetime": "2025-09-12T08:00:00", "open": 0.1115, "high": 0.1115, "low": 0.1086, "close": 0.1086, "volume": 159553.0, "close_time": 1757678399999, "quote_volume": 17514.1136, "trades": 258, "taker_buy_base": 41266.0, "taker_buy_quote": 4535.9278 }, { "timestamp": 1757678400000, "datetime": "2025-09-12T12:00:00", "open": 0.1087, "high": 0.1102, "low": 0.1081, "close": 0.109, "volume": 222922.0, "close_time": 1757692799999, "quote_volume": 24353.0627, "trades": 255, "taker_buy_base": 79446.0, "taker_buy_quote": 8707.8754 }, { "timestamp": 1757692800000, "datetime": "2025-09-12T16:00:00", "open": 0.109, "high": 0.1119, "low": 0.1088, "close": 0.1119, "volume": 179903.0, "close_time": 1757707199999, "quote_volume": 19893.6351, "trades": 336, "taker_buy_base": 100534.0, "taker_buy_quote": 11148.1311 }, { "timestamp": 1757707200000, "datetime": "2025-09-12T20:00:00", "open": 0.1119, "high": 0.1126, "low": 0.1109, "close": 0.1124, "volume": 148251.0, "close_time": 1757721599999, "quote_volume": 16563.3587, "trades": 212, "taker_buy_base": 58401.0, "taker_buy_quote": 6525.5288 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 0.1125, "high": 0.1134, "low": 0.1124, "close": 0.1131, "volume": 186109.0, "close_time": 1757735999999, "quote_volume": 21013.3823, "trades": 251, "taker_buy_base": 101076.0, "taker_buy_quote": 11404.4762 }, { "timestamp": 1757736000000, "datetime": "2025-09-13T04:00:00", "open": 0.1132, "high": 0.1132, "low": 0.1118, "close": 0.1124, "volume": 84850.0, "close_time": 1757750399999, "quote_volume": 9552.9782, "trades": 150, "taker_buy_base": 43708.0, "taker_buy_quote": 4921.1886 }, { "timestamp": 1757750400000, "datetime": "2025-09-13T08:00:00", "open": 0.1124, "high": 0.1132, "low": 0.1108, "close": 0.1125, "volume": 360413.0, "close_time": 1757764799999, "quote_volume": 40357.2563, "trades": 365, "taker_buy_base": 157771.0, "taker_buy_quote": 17681.0494 }, { "timestamp": 1757764800000, "datetime": "2025-09-13T12:00:00", "open": 0.1124, "high": 0.1125, "low": 0.1089, "close": 0.11, "volume": 470335.0, "close_time": 1757779199999, "quote_volume": 52025.4292, "trades": 528, "taker_buy_base": 221695.0, "taker_buy_quote": 24547.6919 }, { "timestamp": 1757779200000, "datetime": "2025-09-13T16:00:00", "open": 0.1102, "high": 0.1109, "low": 0.1088, "close": 0.1105, "volume": 241970.0, "close_time": 1757793599999, "quote_volume": 26641.0191, "trades": 332, "taker_buy_base": 103194.0, "taker_buy_quote": 11362.3342 }, { "timestamp": 1757793600000, "datetime": "2025-09-13T20:00:00", "open": 0.1106, "high": 0.1116, "low": 0.1106, "close": 0.1115, "volume": 78920.0, "close_time": 1757807999999, "quote_volume": 8768.4209, "trades": 165, "taker_buy_base": 48048.0, "taker_buy_quote": 5336.0798 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 0.1116, "high": 0.1122, "low": 0.1098, "close": 0.1101, "volume": 170029.0, "close_time": 1757822399999, "quote_volume": 18865.8155, "trades": 291, "taker_buy_base": 95111.0, "taker_buy_quote": 10564.0554 }, { "timestamp": 1757822400000, "datetime": "2025-09-14T04:00:00", "open": 0.1099, "high": 0.1108, "low": 0.1082, "close": 0.11, "volume": 139233.0, "close_time": 1757836799999, "quote_volume": 15286.2174, "trades": 339, "taker_buy_base": 70060.0, "taker_buy_quote": 7690.2076 }, { "timestamp": 1757836800000, "datetime": "2025-09-14T08:00:00", "open": 0.1098, "high": 0.1116, "low": 0.1087, "close": 0.1089, "volume": 163923.0, "close_time": 1757851199999, "quote_volume": 18090.4975, "trades": 292, "taker_buy_base": 100214.0, "taker_buy_quote": 11058.4398 }, { "timestamp": 1757851200000, "datetime": "2025-09-14T12:00:00", "open": 0.109, "high": 0.1095, "low": 0.1061, "close": 0.1072, "volume": 187227.0, "close_time": 1757865599999, "quote_volume": 20196.6653, "trades": 284, "taker_buy_base": 86834.0, "taker_buy_quote": 9353.5104 }, { "timestamp": 1757865600000, "datetime": "2025-09-14T16:00:00", "open": 0.1069, "high": 0.1087, "low": 0.1069, "close": 0.1073, "volume": 192301.0, "close_time": 1757879999999, "quote_volume": 20728.2651, "trades": 234, "taker_buy_base": 75574.0, "taker_buy_quote": 8143.2513 }, { "timestamp": 1757880000000, "datetime": "2025-09-14T20:00:00", "open": 0.1076, "high": 0.1094, "low": 0.1073, "close": 0.1076, "volume": 124351.0, "close_time": 1757894399999, "quote_volume": 13442.3065, "trades": 293, "taker_buy_base": 83699.0, "taker_buy_quote": 9044.2602 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 0.1077, "high": 0.1088, "low": 0.1072, "close": 0.108, "volume": 395728.0, "close_time": 1757908799999, "quote_volume": 42866.0582, "trades": 387, "taker_buy_base": 214038.0, "taker_buy_quote": 23187.1261 }, { "timestamp": 1757908800000, "datetime": "2025-09-15T04:00:00", "open": 0.108, "high": 0.1096, "low": 0.1075, "close": 0.1081, "volume": 217018.0, "close_time": 1757923199999, "quote_volume": 23537.9851, "trades": 330, "taker_buy_base": 127424.0, "taker_buy_quote": 13826.5061 }, { "timestamp": 1757923200000, "datetime": "2025-09-15T08:00:00", "open": 0.1076, "high": 0.1077, "low": 0.1042, "close": 0.1052, "volume": 467753.0, "close_time": 1757937599999, "quote_volume": 49359.9047, "trades": 606, "taker_buy_base": 210729.0, "taker_buy_quote": 22259.908 }, { "timestamp": 1757937600000, "datetime": "2025-09-15T12:00:00", "open": 0.1051, "high": 0.1052, "low": 0.1017, "close": 0.1026, "volume": 326737.0, "close_time": 1757951999999, "quote_volume": 33761.9837, "trades": 420, "taker_buy_base": 83874.0, "taker_buy_quote": 8671.6175 }, { "timestamp": 1757952000000, "datetime": "2025-09-15T16:00:00", "open": 0.1023, "high": 0.1039, "low": 0.1016, "close": 0.1034, "volume": 156831.0, "close_time": 1757966399999, "quote_volume": 16133.6226, "trades": 281, "taker_buy_base": 76452.0, "taker_buy_quote": 7859.727 }, { "timestamp": 1757966400000, "datetime": "2025-09-15T20:00:00", "open": 0.1036, "high": 0.1047, "low": 0.1034, "close": 0.1044, "volume": 192901.0, "close_time": 1757980799999, "quote_volume": 20108.5093, "trades": 191, "taker_buy_base": 71453.0, "taker_buy_quote": 7443.9439 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 0.1043, "high": 0.1043, "low": 0.1033, "close": 0.1036, "volume": 51728.0, "close_time": 1757995199999, "quote_volume": 5371.5351, "trades": 150, "taker_buy_base": 26696.0, "taker_buy_quote": 2772.4166 }, { "timestamp": 1757995200000, "datetime": "2025-09-16T04:00:00", "open": 0.1036, "high": 0.1055, "low": 0.1026, "close": 0.105, "volume": 121543.0, "close_time": 1758009599999, "quote_volume": 12664.3937, "trades": 197, "taker_buy_base": 64490.0, "taker_buy_quote": 6715.6958 }, { "timestamp": 1758009600000, "datetime": "2025-09-16T08:00:00", "open": 0.1051, "high": 0.1066, "low": 0.1047, "close": 0.1051, "volume": 152072.0, "close_time": 1758023999999, "quote_volume": 16055.6792, "trades": 212, "taker_buy_base": 97235.0, "taker_buy_quote": 10274.4546 }, { "timestamp": 1758024000000, "datetime": "2025-09-16T12:00:00", "open": 0.1052, "high": 0.1066, "low": 0.1038, "close": 0.1061, "volume": 267591.0, "close_time": 1758038399999, "quote_volume": 28075.9522, "trades": 374, "taker_buy_base": 141154.0, "taker_buy_quote": 14838.477 }, { "timestamp": 1758038400000, "datetime": "2025-09-16T16:00:00", "open": 0.1061, "high": 0.1068, "low": 0.1053, "close": 0.1062, "volume": 160692.0, "close_time": 1758052799999, "quote_volume": 17015.4977, "trades": 207, "taker_buy_base": 70826.0, "taker_buy_quote": 7515.7894 }, { "timestamp": 1758052800000, "datetime": "2025-09-16T20:00:00", "open": 0.1062, "high": 0.1069, "low": 0.1061, "close": 0.1063, "volume": 65202.0, "close_time": 1758067199999, "quote_volume": 6940.1157, "trades": 122, "taker_buy_base": 38965.0, "taker_buy_quote": 4146.8823 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 0.1063, "high": 0.1071, "low": 0.1056, "close": 0.107, "volume": 181394.0, "close_time": 1758081599999, "quote_volume": 19331.4722, "trades": 180, "taker_buy_base": 83943.0, "taker_buy_quote": 8943.7324 }, { "timestamp": 1758081600000, "datetime": "2025-09-17T04:00:00", "open": 0.1069, "high": 0.1074, "low": 0.1043, "close": 0.1052, "volume": 334830.0, "close_time": 1758095999999, "quote_volume": 35393.561, "trades": 336, "taker_buy_base": 163830.0, "taker_buy_quote": 17411.8332 }, { "timestamp": 1758096000000, "datetime": "2025-09-17T08:00:00", "open": 0.1052, "high": 0.1052, "low": 0.1037, "close": 0.1043, "volume": 90612.0, "close_time": 1758110399999, "quote_volume": 9461.8627, "trades": 121, "taker_buy_base": 22291.0, "taker_buy_quote": 2323.7796 }, { "timestamp": 1758110400000, "datetime": "2025-09-17T12:00:00", "open": 0.1043, "high": 0.1048, "low": 0.1028, "close": 0.1029, "volume": 72418.0, "close_time": 1758124799999, "quote_volume": 7514.547, "trades": 130, "taker_buy_base": 38514.0, "taker_buy_quote": 3996.5361 }, { "timestamp": 1758124800000, "datetime": "2025-09-17T16:00:00", "open": 0.1028, "high": 0.1072, "low": 0.1026, "close": 0.107, "volume": 508980.0, "close_time": 1758139199999, "quote_volume": 53330.8127, "trades": 651, "taker_buy_base": 147644.0, "taker_buy_quote": 15451.7287 }, { "timestamp": 1758139200000, "datetime": "2025-09-17T20:00:00", "open": 0.1071, "high": 0.1091, "low": 0.1053, "close": 0.1082, "volume": 150000.0, "close_time": 1758153599999, "quote_volume": 16163.5682, "trades": 215, "taker_buy_base": 82757.0, "taker_buy_quote": 8931.1739 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 0.1083, "high": 0.1097, "low": 0.1077, "close": 0.1095, "volume": 155230.0, "close_time": 1758167999999, "quote_volume": 16860.9577, "trades": 182, "taker_buy_base": 71134.0, "taker_buy_quote": 7718.43 }, { "timestamp": 1758168000000, "datetime": "2025-09-18T04:00:00", "open": 0.1098, "high": 0.1104, "low": 0.1078, "close": 0.1086, "volume": 339502.0, "close_time": 1758182399999, "quote_volume": 37095.7234, "trades": 274, "taker_buy_base": 179412.0, "taker_buy_quote": 19641.2012 }, { "timestamp": 1758182400000, "datetime": "2025-09-18T08:00:00", "open": 0.1087, "high": 0.1098, "low": 0.1087, "close": 0.1093, "volume": 229311.0, "close_time": 1758196799999, "quote_volume": 25090.373, "trades": 168, "taker_buy_base": 153246.0, "taker_buy_quote": 16765.5815 }, { "timestamp": 1758196800000, "datetime": "2025-09-18T12:00:00", "open": 0.1095, "high": 0.1098, "low": 0.1085, "close": 0.1088, "volume": 219112.0, "close_time": 1758211199999, "quote_volume": 23903.0166, "trades": 223, "taker_buy_base": 123009.0, "taker_buy_quote": 13414.8363 }, { "timestamp": 1758211200000, "datetime": "2025-09-18T16:00:00", "open": 0.1088, "high": 0.11, "low": 0.1085, "close": 0.1089, "volume": 135239.0, "close_time": 1758225599999, "quote_volume": 14782.2358, "trades": 159, "taker_buy_base": 77619.0, "taker_buy_quote": 8483.9484 }, { "timestamp": 1758225600000, "datetime": "2025-09-18T20:00:00", "open": 0.1091, "high": 0.1096, "low": 0.1083, "close": 0.1091, "volume": 133934.0, "close_time": 1758239999999, "quote_volume": 14599.2451, "trades": 131, "taker_buy_base": 70558.0, "taker_buy_quote": 7697.8087 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 0.1095, "high": 0.1131, "low": 0.1093, "close": 0.1126, "volume": 812545.0, "close_time": 1758254399999, "quote_volume": 90591.5576, "trades": 760, "taker_buy_base": 472531.0, "taker_buy_quote": 52668.403 }, { "timestamp": 1758254400000, "datetime": "2025-09-19T04:00:00", "open": 0.1125, "high": 0.1149, "low": 0.1102, "close": 0.1114, "volume": 1287197.0, "close_time": 1758268799999, "quote_volume": 145248.0494, "trades": 720, "taker_buy_base": 621009.0, "taker_buy_quote": 70127.9573 }, { "timestamp": 1758268800000, "datetime": "2025-09-19T08:00:00", "open": 0.1112, "high": 0.1141, "low": 0.1084, "close": 0.1101, "volume": 720512.0, "close_time": 1758283199999, "quote_volume": 80188.7393, "trades": 528, "taker_buy_base": 332838.0, "taker_buy_quote": 37206.3697 }, { "timestamp": 1758283200000, "datetime": "2025-09-19T12:00:00", "open": 0.1106, "high": 0.1204, "low": 0.1103, "close": 0.1148, "volume": 3506128.0, "close_time": 1758297599999, "quote_volume": 403297.0241, "trades": 2462, "taker_buy_base": 1822371.0, "taker_buy_quote": 210323.6885 }, { "timestamp": 1758297600000, "datetime": "2025-09-19T16:00:00", "open": 0.1141, "high": 0.1181, "low": 0.1117, "close": 0.1148, "volume": 1631819.0, "close_time": 1758311999999, "quote_volume": 187020.8411, "trades": 1193, "taker_buy_base": 774183.0, "taker_buy_quote": 89293.5893 }, { "timestamp": 1758312000000, "datetime": "2025-09-19T20:00:00", "open": 0.1149, "high": 0.1161, "low": 0.1093, "close": 0.1096, "volume": 2677580.0, "close_time": 1758326399999, "quote_volume": 305373.825, "trades": 1389, "taker_buy_base": 876936.0, "taker_buy_quote": 100258.8722 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 0.1095, "high": 0.1098, "low": 0.1071, "close": 0.1094, "volume": 847929.0, "close_time": 1758340799999, "quote_volume": 92375.4617, "trades": 671, "taker_buy_base": 319785.0, "taker_buy_quote": 34786.7562 }, { "timestamp": 1758340800000, "datetime": "2025-09-20T04:00:00", "open": 0.1093, "high": 0.1126, "low": 0.1086, "close": 0.1113, "volume": 798480.0, "close_time": 1758355199999, "quote_volume": 88272.5275, "trades": 553, "taker_buy_base": 463636.0, "taker_buy_quote": 51326.4867 }, { "timestamp": 1758355200000, "datetime": "2025-09-20T08:00:00", "open": 0.1109, "high": 0.1115, "low": 0.1077, "close": 0.1088, "volume": 880429.0, "close_time": 1758369599999, "quote_volume": 96248.4843, "trades": 549, "taker_buy_base": 341702.0, "taker_buy_quote": 37279.6922 }, { "timestamp": 1758369600000, "datetime": "2025-09-20T12:00:00", "open": 0.1087, "high": 0.1108, "low": 0.1084, "close": 0.1099, "volume": 280378.0, "close_time": 1758383999999, "quote_volume": 30727.1862, "trades": 271, "taker_buy_base": 172669.0, "taker_buy_quote": 18906.935 }, { "timestamp": 1758384000000, "datetime": "2025-09-20T16:00:00", "open": 0.1102, "high": 0.1109, "low": 0.1089, "close": 0.109, "volume": 171264.0, "close_time": 1758398399999, "quote_volume": 18833.6209, "trades": 260, "taker_buy_base": 105853.0, "taker_buy_quote": 11647.5087 }, { "timestamp": 1758398400000, "datetime": "2025-09-20T20:00:00", "open": 0.1094, "high": 0.1101, "low": 0.1088, "close": 0.1093, "volume": 104541.0, "close_time": 1758412799999, "quote_volume": 11452.7528, "trades": 121, "taker_buy_base": 91730.0, "taker_buy_quote": 10049.2409 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 0.1093, "high": 0.1098, "low": 0.1083, "close": 0.1093, "volume": 81458.0, "close_time": 1758427199999, "quote_volume": 8893.2053, "trades": 104, "taker_buy_base": 45013.0, "taker_buy_quote": 4916.4876 }, { "timestamp": 1758427200000, "datetime": "2025-09-21T04:00:00", "open": 0.1094, "high": 0.1098, "low": 0.1085, "close": 0.1096, "volume": 120139.0, "close_time": 1758441599999, "quote_volume": 13125.2034, "trades": 154, "taker_buy_base": 50371.0, "taker_buy_quote": 5498.2546 }, { "timestamp": 1758441600000, "datetime": "2025-09-21T08:00:00", "open": 0.1096, "high": 0.1099, "low": 0.106, "close": 0.1064, "volume": 219280.0, "close_time": 1758455999999, "quote_volume": 23502.4569, "trades": 192, "taker_buy_base": 78202.0, "taker_buy_quote": 8388.4615 }, { "timestamp": 1758456000000, "datetime": "2025-09-21T12:00:00", "open": 0.1067, "high": 0.108, "low": 0.1067, "close": 0.1073, "volume": 201804.0, "close_time": 1758470399999, "quote_volume": 21680.2676, "trades": 165, "taker_buy_base": 76169.0, "taker_buy_quote": 8186.48 }, { "timestamp": 1758470400000, "datetime": "2025-09-21T16:00:00", "open": 0.1073, "high": 0.1073, "low": 0.1052, "close": 0.1055, "volume": 212705.0, "close_time": 1758484799999, "quote_volume": 22632.1796, "trades": 176, "taker_buy_base": 91835.0, "taker_buy_quote": 9757.4119 }, { "timestamp": 1758484800000, "datetime": "2025-09-21T20:00:00", "open": 0.1057, "high": 0.1057, "low": 0.1045, "close": 0.1047, "volume": 214046.0, "close_time": 1758499199999, "quote_volume": 22481.7451, "trades": 157, "taker_buy_base": 49059.0, "taker_buy_quote": 5165.6237 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 0.1045, "high": 0.1052, "low": 0.1004, "close": 0.101, "volume": 555634.0, "close_time": 1758513599999, "quote_volume": 56725.5496, "trades": 428, "taker_buy_base": 183408.0, "taker_buy_quote": 18720.4831 }, { "timestamp": 1758513600000, "datetime": "2025-09-22T04:00:00", "open": 0.1011, "high": 0.102, "low": 0.0925, "close": 0.0974, "volume": 1521716.0, "close_time": 1758527999999, "quote_volume": 148035.2942, "trades": 1165, "taker_buy_base": 648648.0, "taker_buy_quote": 63195.3626 }, { "timestamp": 1758528000000, "datetime": "2025-09-22T08:00:00", "open": 0.0974, "high": 0.0981, "low": 0.0962, "close": 0.0969, "volume": 380455.0, "close_time": 1758542399999, "quote_volume": 36911.2041, "trades": 319, "taker_buy_base": 207465.0, "taker_buy_quote": 20147.1872 }, { "timestamp": 1758542400000, "datetime": "2025-09-22T12:00:00", "open": 0.0967, "high": 0.099, "low": 0.0964, "close": 0.0971, "volume": 208728.0, "close_time": 1758556799999, "quote_volume": 20448.1808, "trades": 231, "taker_buy_base": 50497.0, "taker_buy_quote": 4949.6753 }, { "timestamp": 1758556800000, "datetime": "2025-09-22T16:00:00", "open": 0.097, "high": 0.0973, "low": 0.0953, "close": 0.0955, "volume": 393573.0, "close_time": 1758571199999, "quote_volume": 38034.8906, "trades": 284, "taker_buy_base": 128944.0, "taker_buy_quote": 12442.1232 }, { "timestamp": 1758571200000, "datetime": "2025-09-22T20:00:00", "open": 0.0955, "high": 0.0981, "low": 0.0955, "close": 0.0978, "volume": 116489.0, "close_time": 1758585599999, "quote_volume": 11299.1235, "trades": 162, "taker_buy_base": 57301.0, "taker_buy_quote": 5561.4448 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 0.0978, "high": 0.0984, "low": 0.0949, "close": 0.0968, "volume": 254960.0, "close_time": 1758599999999, "quote_volume": 24628.5993, "trades": 260, "taker_buy_base": 93714.0, "taker_buy_quote": 9061.3716 }, { "timestamp": 1758600000000, "datetime": "2025-09-23T04:00:00", "open": 0.0972, "high": 0.0982, "low": 0.0963, "close": 0.0979, "volume": 152875.0, "close_time": 1758614399999, "quote_volume": 14888.3788, "trades": 201, "taker_buy_base": 59542.0, "taker_buy_quote": 5799.2272 }, { "timestamp": 1758614400000, "datetime": "2025-09-23T08:00:00", "open": 0.098, "high": 0.099, "low": 0.0976, "close": 0.0978, "volume": 106014.0, "close_time": 1758628799999, "quote_volume": 10422.5201, "trades": 148, "taker_buy_base": 64362.0, "taker_buy_quote": 6330.6756 }, { "timestamp": 1758628800000, "datetime": "2025-09-23T12:00:00", "open": 0.0976, "high": 0.0978, "low": 0.0963, "close": 0.0972, "volume": 282659.0, "close_time": 1758643199999, "quote_volume": 27432.0328, "trades": 269, "taker_buy_base": 162164.0, "taker_buy_quote": 15744.1354 }, { "timestamp": 1758643200000, "datetime": "2025-09-23T16:00:00", "open": 0.0972, "high": 0.0979, "low": 0.0958, "close": 0.0959, "volume": 129668.0, "close_time": 1758657599999, "quote_volume": 12531.0825, "trades": 172, "taker_buy_base": 72747.0, "taker_buy_quote": 7029.1707 }, { "timestamp": 1758657600000, "datetime": "2025-09-23T20:00:00", "open": 0.0961, "high": 0.0977, "low": 0.096, "close": 0.0967, "volume": 89793.0, "close_time": 1758671999999, "quote_volume": 8692.4693, "trades": 111, "taker_buy_base": 43336.0, "taker_buy_quote": 4191.3036 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 0.0969, "high": 0.0984, "low": 0.0961, "close": 0.0961, "volume": 175129.0, "close_time": 1758686399999, "quote_volume": 17038.8792, "trades": 226, "taker_buy_base": 106522.0, "taker_buy_quote": 10356.4554 }, { "timestamp": 1758686400000, "datetime": "2025-09-24T04:00:00", "open": 0.0959, "high": 0.0985, "low": 0.0947, "close": 0.0979, "volume": 273225.0, "close_time": 1758700799999, "quote_volume": 26522.5617, "trades": 266, "taker_buy_base": 168571.0, "taker_buy_quote": 16432.3213 }, { "timestamp": 1758700800000, "datetime": "2025-09-24T08:00:00", "open": 0.098, "high": 0.0986, "low": 0.0975, "close": 0.098, "volume": 94634.0, "close_time": 1758715199999, "quote_volume": 9269.5564, "trades": 103, "taker_buy_base": 77730.0, "taker_buy_quote": 7613.6569 }, { "timestamp": 1758715200000, "datetime": "2025-09-24T12:00:00", "open": 0.0983, "high": 0.0995, "low": 0.0979, "close": 0.0984, "volume": 204132.0, "close_time": 1758729599999, "quote_volume": 20136.4898, "trades": 213, "taker_buy_base": 123654.0, "taker_buy_quote": 12199.1943 }, { "timestamp": 1758729600000, "datetime": "2025-09-24T16:00:00", "open": 0.0984, "high": 0.0989, "low": 0.0978, "close": 0.0981, "volume": 107847.0, "close_time": 1758743999999, "quote_volume": 10592.5064, "trades": 116, "taker_buy_base": 58793.0, "taker_buy_quote": 5772.6179 }, { "timestamp": 1758744000000, "datetime": "2025-09-24T20:00:00", "open": 0.0982, "high": 0.0984, "low": 0.0965, "close": 0.0967, "volume": 111903.0, "close_time": 1758758399999, "quote_volume": 10906.2038, "trades": 97, "taker_buy_base": 33460.0, "taker_buy_quote": 3262.6991 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 0.0968, "high": 0.0969, "low": 0.0947, "close": 0.0954, "volume": 228668.0, "close_time": 1758772799999, "quote_volume": 21884.3125, "trades": 187, "taker_buy_base": 94042.0, "taker_buy_quote": 9001.6681 }, { "timestamp": 1758772800000, "datetime": "2025-09-25T04:00:00", "open": 0.0956, "high": 0.0956, "low": 0.0934, "close": 0.0935, "volume": 326443.0, "close_time": 1758787199999, "quote_volume": 30795.0595, "trades": 226, "taker_buy_base": 143423.0, "taker_buy_quote": 13504.5365 }, { "timestamp": 1758787200000, "datetime": "2025-09-25T08:00:00", "open": 0.0938, "high": 0.0947, "low": 0.0932, "close": 0.0934, "volume": 179569.0, "close_time": 1758801599999, "quote_volume": 16862.0953, "trades": 191, "taker_buy_base": 90075.0, "taker_buy_quote": 8464.0048 }, { "timestamp": 1758801600000, "datetime": "2025-09-25T12:00:00", "open": 0.0937, "high": 0.0949, "low": 0.0916, "close": 0.0937, "volume": 431041.0, "close_time": 1758815999999, "quote_volume": 40174.9946, "trades": 348, "taker_buy_base": 197002.0, "taker_buy_quote": 18350.2896 }, { "timestamp": 1758816000000, "datetime": "2025-09-25T16:00:00", "open": 0.0939, "high": 0.094, "low": 0.0886, "close": 0.0908, "volume": 551089.0, "close_time": 1758830399999, "quote_volume": 50050.7073, "trades": 532, "taker_buy_base": 230929.0, "taker_buy_quote": 21019.8734 }, { "timestamp": 1758830400000, "datetime": "2025-09-25T20:00:00", "open": 0.0909, "high": 0.0915, "low": 0.0897, "close": 0.0903, "volume": 147100.0, "close_time": 1758844799999, "quote_volume": 13319.9307, "trades": 180, "taker_buy_base": 82420.0, "taker_buy_quote": 7464.3224 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 0.0911, "high": 0.0928, "low": 0.0909, "close": 0.0928, "volume": 143026.0, "close_time": 1758859199999, "quote_volume": 13193.5934, "trades": 169, "taker_buy_base": 73426.0, "taker_buy_quote": 6774.7667 }, { "timestamp": 1758859200000, "datetime": "2025-09-26T04:00:00", "open": 0.0927, "high": 0.0933, "low": 0.0916, "close": 0.0921, "volume": 232247.0, "close_time": 1758873599999, "quote_volume": 21442.9769, "trades": 236, "taker_buy_base": 117536.0, "taker_buy_quote": 10856.5096 }, { "timestamp": 1758873600000, "datetime": "2025-09-26T08:00:00", "open": 0.0923, "high": 0.0927, "low": 0.0907, "close": 0.0915, "volume": 199258.0, "close_time": 1758887999999, "quote_volume": 18277.5408, "trades": 211, "taker_buy_base": 93400.0, "taker_buy_quote": 8567.0748 }, { "timestamp": 1758888000000, "datetime": "2025-09-26T12:00:00", "open": 0.091, "high": 0.0929, "low": 0.0904, "close": 0.0925, "volume": 270028.0, "close_time": 1758902399999, "quote_volume": 24795.9954, "trades": 327, "taker_buy_base": 136779.0, "taker_buy_quote": 12560.4626 }, { "timestamp": 1758902400000, "datetime": "2025-09-26T16:00:00", "open": 0.0925, "high": 0.0943, "low": 0.0925, "close": 0.0933, "volume": 185516.0, "close_time": 1758916799999, "quote_volume": 17330.4591, "trades": 235, "taker_buy_base": 100112.0, "taker_buy_quote": 9372.3406 }, { "timestamp": 1758916800000, "datetime": "2025-09-26T20:00:00", "open": 0.0932, "high": 0.0938, "low": 0.0932, "close": 0.0938, "volume": 65595.0, "close_time": 1758931199999, "quote_volume": 6132.9385, "trades": 86, "taker_buy_base": 39511.0, "taker_buy_quote": 3692.9278 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 0.0938, "high": 0.094, "low": 0.0931, "close": 0.0937, "volume": 120746.0, "close_time": 1758945599999, "quote_volume": 11286.9996, "trades": 104, "taker_buy_base": 49346.0, "taker_buy_quote": 4621.4054 }, { "timestamp": 1758945600000, "datetime": "2025-09-27T04:00:00", "open": 0.0937, "high": 0.0942, "low": 0.0932, "close": 0.0933, "volume": 60261.0, "close_time": 1758959999999, "quote_volume": 5643.4749, "trades": 62, "taker_buy_base": 34620.0, "taker_buy_quote": 3242.2911 }, { "timestamp": 1758960000000, "datetime": "2025-09-27T08:00:00", "open": 0.0932, "high": 0.0942, "low": 0.0926, "close": 0.0941, "volume": 90846.0, "close_time": 1758974399999, "quote_volume": 8487.4132, "trades": 99, "taker_buy_base": 47592.0, "taker_buy_quote": 4442.0198 }, { "timestamp": 1758974400000, "datetime": "2025-09-27T12:00:00", "open": 0.0941, "high": 0.0964, "low": 0.094, "close": 0.0955, "volume": 265034.0, "close_time": 1758988799999, "quote_volume": 25289.0507, "trades": 256, "taker_buy_base": 154982.0, "taker_buy_quote": 14808.0646 }, { "timestamp": 1758988800000, "datetime": "2025-09-27T16:00:00", "open": 0.0955, "high": 0.0955, "low": 0.093, "close": 0.094, "volume": 241550.0, "close_time": 1759003199999, "quote_volume": 22607.7561, "trades": 172, "taker_buy_base": 133895.0, "taker_buy_quote": 12536.7719 }, { "timestamp": 1759003200000, "datetime": "2025-09-27T20:00:00", "open": 0.094, "high": 0.0951, "low": 0.0935, "close": 0.0941, "volume": 75836.0, "close_time": 1759017599999, "quote_volume": 7152.2444, "trades": 81, "taker_buy_base": 43191.0, "taker_buy_quote": 4068.893 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 0.0941, "high": 0.0943, "low": 0.093, "close": 0.0933, "volume": 113819.0, "close_time": 1759031999999, "quote_volume": 10636.6315, "trades": 109, "taker_buy_base": 60223.0, "taker_buy_quote": 5625.2144 }, { "timestamp": 1759032000000, "datetime": "2025-09-28T04:00:00", "open": 0.0933, "high": 0.0935, "low": 0.0924, "close": 0.093, "volume": 120062.0, "close_time": 1759046399999, "quote_volume": 11172.7726, "trades": 96, "taker_buy_base": 62036.0, "taker_buy_quote": 5773.9519 }, { "timestamp": 1759046400000, "datetime": "2025-09-28T08:00:00", "open": 0.0932, "high": 0.0933, "low": 0.092, "close": 0.0926, "volume": 164405.0, "close_time": 1759060799999, "quote_volume": 15234.0389, "trades": 126, "taker_buy_base": 93455.0, "taker_buy_quote": 8656.0801 }, { "timestamp": 1759060800000, "datetime": "2025-09-28T12:00:00", "open": 0.0926, "high": 0.0934, "low": 0.0918, "close": 0.0933, "volume": 169471.0, "close_time": 1759075199999, "quote_volume": 15742.6642, "trades": 135, "taker_buy_base": 112411.0, "taker_buy_quote": 10448.4029 }, { "timestamp": 1759075200000, "datetime": "2025-09-28T16:00:00", "open": 0.0932, "high": 0.0939, "low": 0.0932, "close": 0.0938, "volume": 105414.0, "close_time": 1759089599999, "quote_volume": 9869.9134, "trades": 119, "taker_buy_base": 33198.0, "taker_buy_quote": 3107.6198 }, { "timestamp": 1759089600000, "datetime": "2025-09-28T20:00:00", "open": 0.0939, "high": 0.0963, "low": 0.0939, "close": 0.0956, "volume": 144468.0, "close_time": 1759103999999, "quote_volume": 13756.5188, "trades": 133, "taker_buy_base": 69310.0, "taker_buy_quote": 6583.3502 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 0.0956, "high": 0.0957, "low": 0.0946, "close": 0.0952, "volume": 67155.0, "close_time": 1759118399999, "quote_volume": 6399.0882, "trades": 78, "taker_buy_base": 19189.0, "taker_buy_quote": 1828.0724 }, { "timestamp": 1759118400000, "datetime": "2025-09-29T04:00:00", "open": 0.0951, "high": 0.0953, "low": 0.0942, "close": 0.095, "volume": 115258.0, "close_time": 1759132799999, "quote_volume": 10919.011, "trades": 122, "taker_buy_base": 69761.0, "taker_buy_quote": 6605.0708 }, { "timestamp": 1759132800000, "datetime": "2025-09-29T08:00:00", "open": 0.0951, "high": 0.0958, "low": 0.0939, "close": 0.094, "volume": 256939.0, "close_time": 1759147199999, "quote_volume": 24345.9412, "trades": 185, "taker_buy_base": 145670.0, "taker_buy_quote": 13809.4262 }, { "timestamp": 1759147200000, "datetime": "2025-09-29T12:00:00", "open": 0.0939, "high": 0.0952, "low": 0.0925, "close": 0.0934, "volume": 376351.0, "close_time": 1759161599999, "quote_volume": 35397.979, "trades": 249, "taker_buy_base": 183928.0, "taker_buy_quote": 17334.5238 }, { "timestamp": 1759161600000, "datetime": "2025-09-29T16:00:00", "open": 0.0934, "high": 0.094, "low": 0.0921, "close": 0.0939, "volume": 232989.0, "close_time": 1759175999999, "quote_volume": 21683.0073, "trades": 198, "taker_buy_base": 67039.0, "taker_buy_quote": 6232.2456 }, { "timestamp": 1759176000000, "datetime": "2025-09-29T20:00:00", "open": 0.0939, "high": 0.0949, "low": 0.0934, "close": 0.0935, "volume": 75885.0, "close_time": 1759190399999, "quote_volume": 7154.6104, "trades": 72, "taker_buy_base": 57370.0, "taker_buy_quote": 5404.0718 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 0.0934, "high": 0.0935, "low": 0.0925, "close": 0.0925, "volume": 154188.0, "close_time": 1759204799999, "quote_volume": 14356.8562, "trades": 64, "taker_buy_base": 76997.0, "taker_buy_quote": 7172.1198 }, { "timestamp": 1759204800000, "datetime": "2025-09-30T04:00:00", "open": 0.0924, "high": 0.0935, "low": 0.0922, "close": 0.0932, "volume": 170428.0, "close_time": 1759219199999, "quote_volume": 15829.6492, "trades": 105, "taker_buy_base": 87124.0, "taker_buy_quote": 8105.8068 }, { "timestamp": 1759219200000, "datetime": "2025-09-30T08:00:00", "open": 0.0931, "high": 0.0933, "low": 0.0908, "close": 0.0919, "volume": 540430.0, "close_time": 1759233599999, "quote_volume": 49599.5276, "trades": 242, "taker_buy_base": 378628.0, "taker_buy_quote": 34779.4833 }, { "timestamp": 1759233600000, "datetime": "2025-09-30T12:00:00", "open": 0.092, "high": 0.092, "low": 0.0897, "close": 0.0903, "volume": 261634.0, "close_time": 1759247999999, "quote_volume": 23817.0711, "trades": 188, "taker_buy_base": 133260.0, "taker_buy_quote": 12124.016 }, { "timestamp": 1759248000000, "datetime": "2025-09-30T16:00:00", "open": 0.0904, "high": 0.0912, "low": 0.0898, "close": 0.0912, "volume": 129022.0, "close_time": 1759262399999, "quote_volume": 11662.226, "trades": 120, "taker_buy_base": 68521.0, "taker_buy_quote": 6195.1028 }, { "timestamp": 1759262400000, "datetime": "2025-09-30T20:00:00", "open": 0.0913, "high": 0.0922, "low": 0.0903, "close": 0.0909, "volume": 273514.0, "close_time": 1759276799999, "quote_volume": 24823.3109, "trades": 126, "taker_buy_base": 221050.0, "taker_buy_quote": 20032.6153 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 0.0914, "high": 0.0923, "low": 0.0908, "close": 0.0908, "volume": 175057.0, "close_time": 1759291199999, "quote_volume": 16085.9473, "trades": 97, "taker_buy_base": 55220.0, "taker_buy_quote": 5070.0482 }, { "timestamp": 1759291200000, "datetime": "2025-10-01T04:00:00", "open": 0.0905, "high": 0.0921, "low": 0.0905, "close": 0.0919, "volume": 148768.0, "close_time": 1759305599999, "quote_volume": 13612.735, "trades": 174, "taker_buy_base": 77661.0, "taker_buy_quote": 7106.7748 }, { "timestamp": 1759305600000, "datetime": "2025-10-01T08:00:00", "open": 0.0919, "high": 0.0956, "low": 0.0919, "close": 0.095, "volume": 269580.0, "close_time": 1759319999999, "quote_volume": 25459.7581, "trades": 250, "taker_buy_base": 143691.0, "taker_buy_quote": 13586.1263 }, { "timestamp": 1759320000000, "datetime": "2025-10-01T12:00:00", "open": 0.0951, "high": 0.0993, "low": 0.0942, "close": 0.0973, "volume": 523745.0, "close_time": 1759334399999, "quote_volume": 50669.7128, "trades": 475, "taker_buy_base": 330206.0, "taker_buy_quote": 31954.6191 }, { "timestamp": 1759334400000, "datetime": "2025-10-01T16:00:00", "open": 0.0974, "high": 0.1003, "low": 0.0964, "close": 0.0991, "volume": 572482.0, "close_time": 1759348799999, "quote_volume": 56614.1535, "trades": 367, "taker_buy_base": 327311.0, "taker_buy_quote": 32426.4881 }, { "timestamp": 1759348800000, "datetime": "2025-10-01T20:00:00", "open": 0.0991, "high": 0.0991, "low": 0.0984, "close": 0.0991, "volume": 76175.0, "close_time": 1759363199999, "quote_volume": 7521.6178, "trades": 90, "taker_buy_base": 59866.0, "taker_buy_quote": 5909.612 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 0.0991, "high": 0.1031, "low": 0.0988, "close": 0.1018, "volume": 345157.0, "close_time": 1759377599999, "quote_volume": 35068.1644, "trades": 302, "taker_buy_base": 191304.0, "taker_buy_quote": 19433.6962 }, { "timestamp": 1759377600000, "datetime": "2025-10-02T04:00:00", "open": 0.1016, "high": 0.1037, "low": 0.1016, "close": 0.1032, "volume": 243558.0, "close_time": 1759391999999, "quote_volume": 25072.964, "trades": 207, "taker_buy_base": 146976.0, "taker_buy_quote": 15139.6517 }, { "timestamp": 1759392000000, "datetime": "2025-10-02T08:00:00", "open": 0.1033, "high": 0.106, "low": 0.1031, "close": 0.1045, "volume": 330302.0, "close_time": 1759406399999, "quote_volume": 34633.2314, "trades": 253, "taker_buy_base": 201224.0, "taker_buy_quote": 21089.7717 }, { "timestamp": 1759406400000, "datetime": "2025-10-02T12:00:00", "open": 0.1044, "high": 0.1047, "low": 0.1008, "close": 0.1023, "volume": 566872.0, "close_time": 1759420799999, "quote_volume": 58537.7923, "trades": 327, "taker_buy_base": 284005.0, "taker_buy_quote": 29253.9818 }, { "timestamp": 1759420800000, "datetime": "2025-10-02T16:00:00", "open": 0.1026, "high": 0.1065, "low": 0.1026, "close": 0.1051, "volume": 483193.0, "close_time": 1759435199999, "quote_volume": 50702.326, "trades": 391, "taker_buy_base": 294249.0, "taker_buy_quote": 30838.8209 }, { "timestamp": 1759435200000, "datetime": "2025-10-02T20:00:00", "open": 0.1051, "high": 0.1053, "low": 0.1041, "close": 0.1045, "volume": 115124.0, "close_time": 1759449599999, "quote_volume": 12032.1634, "trades": 100, "taker_buy_base": 71554.0, "taker_buy_quote": 7475.7484 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 0.1045, "high": 0.105, "low": 0.1035, "close": 0.1048, "volume": 93423.0, "close_time": 1759463999999, "quote_volume": 9729.7889, "trades": 93, "taker_buy_base": 54761.0, "taker_buy_quote": 5703.7429 }, { "timestamp": 1759464000000, "datetime": "2025-10-03T04:00:00", "open": 0.104, "high": 0.1054, "low": 0.1028, "close": 0.1032, "volume": 137761.0, "close_time": 1759478399999, "quote_volume": 14298.5246, "trades": 128, "taker_buy_base": 64893.0, "taker_buy_quote": 6758.3415 }, { "timestamp": 1759478400000, "datetime": "2025-10-03T08:00:00", "open": 0.103, "high": 0.1039, "low": 0.1025, "close": 0.1031, "volume": 109215.0, "close_time": 1759492799999, "quote_volume": 11280.5172, "trades": 80, "taker_buy_base": 68388.0, "taker_buy_quote": 7069.9753 }, { "timestamp": 1759492800000, "datetime": "2025-10-03T12:00:00", "open": 0.1035, "high": 0.1061, "low": 0.1033, "close": 0.1061, "volume": 96146.0, "close_time": 1759507199999, "quote_volume": 10058.7621, "trades": 109, "taker_buy_base": 70058.0, "taker_buy_quote": 7334.6768 }, { "timestamp": 1759507200000, "datetime": "2025-10-03T16:00:00", "open": 0.1063, "high": 0.1068, "low": 0.1034, "close": 0.1054, "volume": 196633.0, "close_time": 1759521599999, "quote_volume": 20705.8935, "trades": 273, "taker_buy_base": 114698.0, "taker_buy_quote": 12092.4795 }, { "timestamp": 1759521600000, "datetime": "2025-10-03T20:00:00", "open": 0.1054, "high": 0.1056, "low": 0.1045, "close": 0.1047, "volume": 156503.0, "close_time": 1759535999999, "quote_volume": 16465.8227, "trades": 127, "taker_buy_base": 132342.0, "taker_buy_quote": 13928.3001 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 0.1046, "high": 0.1053, "low": 0.1022, "close": 0.1029, "volume": 93559.0, "close_time": 1759550399999, "quote_volume": 9689.6073, "trades": 91, "taker_buy_base": 38067.0, "taker_buy_quote": 3946.351 }, { "timestamp": 1759550400000, "datetime": "2025-10-04T04:00:00", "open": 0.1028, "high": 0.1039, "low": 0.1026, "close": 0.103, "volume": 157546.0, "close_time": 1759564799999, "quote_volume": 16225.17, "trades": 93, "taker_buy_base": 133877.0, "taker_buy_quote": 13781.9928 }, { "timestamp": 1759564800000, "datetime": "2025-10-04T08:00:00", "open": 0.1033, "high": 0.1033, "low": 0.1009, "close": 0.1014, "volume": 262661.0, "close_time": 1759579199999, "quote_volume": 26598.2831, "trades": 90, "taker_buy_base": 71446.0, "taker_buy_quote": 7234.6084 }, { "timestamp": 1759579200000, "datetime": "2025-10-04T12:00:00", "open": 0.1016, "high": 0.103, "low": 0.0994, "close": 0.0998, "volume": 252630.0, "close_time": 1759593599999, "quote_volume": 25544.0948, "trades": 163, "taker_buy_base": 80830.0, "taker_buy_quote": 8149.4506 }, { "timestamp": 1759593600000, "datetime": "2025-10-04T16:00:00", "open": 0.0999, "high": 0.1008, "low": 0.0995, "close": 0.1005, "volume": 155703.0, "close_time": 1759607999999, "quote_volume": 15616.906, "trades": 138, "taker_buy_base": 109945.0, "taker_buy_quote": 11028.7167 }, { "timestamp": 1759608000000, "datetime": "2025-10-04T20:00:00", "open": 0.1008, "high": 0.1017, "low": 0.1007, "close": 0.1016, "volume": 214816.0, "close_time": 1759622399999, "quote_volume": 21715.203, "trades": 191, "taker_buy_base": 78480.0, "taker_buy_quote": 7932.1709 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 0.1017, "high": 0.1027, "low": 0.1001, "close": 0.1019, "volume": 185620.0, "close_time": 1759636799999, "quote_volume": 18792.5383, "trades": 155, "taker_buy_base": 85809.0, "taker_buy_quote": 8685.7482 }, { "timestamp": 1759636800000, "datetime": "2025-10-05T04:00:00", "open": 0.1016, "high": 0.1049, "low": 0.1016, "close": 0.1046, "volume": 245523.0, "close_time": 1759651199999, "quote_volume": 25452.4604, "trades": 204, "taker_buy_base": 142797.0, "taker_buy_quote": 14808.3173 }, { "timestamp": 1759651200000, "datetime": "2025-10-05T08:00:00", "open": 0.1046, "high": 0.1047, "low": 0.1016, "close": 0.1024, "volume": 146606.0, "close_time": 1759665599999, "quote_volume": 15138.0809, "trades": 179, "taker_buy_base": 95649.0, "taker_buy_quote": 9892.3265 }, { "timestamp": 1759665600000, "datetime": "2025-10-05T12:00:00", "open": 0.1023, "high": 0.1029, "low": 0.1016, "close": 0.1022, "volume": 110065.0, "close_time": 1759679999999, "quote_volume": 11252.7143, "trades": 119, "taker_buy_base": 68709.0, "taker_buy_quote": 7020.7667 }, { "timestamp": 1759680000000, "datetime": "2025-10-05T16:00:00", "open": 0.1026, "high": 0.1029, "low": 0.1003, "close": 0.1004, "volume": 180472.0, "close_time": 1759694399999, "quote_volume": 18274.8708, "trades": 208, "taker_buy_base": 84739.0, "taker_buy_quote": 8594.9524 }, { "timestamp": 1759694400000, "datetime": "2025-10-05T20:00:00", "open": 0.1001, "high": 0.1014, "low": 0.1, "close": 0.1012, "volume": 230554.0, "close_time": 1759708799999, "quote_volume": 23130.0725, "trades": 114, "taker_buy_base": 127105.0, "taker_buy_quote": 12769.6151 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 0.101, "high": 0.103, "low": 0.101, "close": 0.1018, "volume": 61531.0, "close_time": 1759723199999, "quote_volume": 6290.7815, "trades": 83, "taker_buy_base": 37462.0, "taker_buy_quote": 3830.0456 }, { "timestamp": 1759723200000, "datetime": "2025-10-06T04:00:00", "open": 0.1013, "high": 0.1024, "low": 0.1004, "close": 0.101, "volume": 178829.0, "close_time": 1759737599999, "quote_volume": 18134.3393, "trades": 150, "taker_buy_base": 53799.0, "taker_buy_quote": 5465.2238 }, { "timestamp": 1759737600000, "datetime": "2025-10-06T08:00:00", "open": 0.1016, "high": 0.1023, "low": 0.1012, "close": 0.1021, "volume": 81703.0, "close_time": 1759751999999, "quote_volume": 8309.9035, "trades": 68, "taker_buy_base": 44448.0, "taker_buy_quote": 4514.9856 }, { "timestamp": 1759752000000, "datetime": "2025-10-06T12:00:00", "open": 0.1022, "high": 0.1039, "low": 0.1022, "close": 0.1038, "volume": 237869.0, "close_time": 1759766399999, "quote_volume": 24503.7732, "trades": 133, "taker_buy_base": 131486.0, "taker_buy_quote": 13543.6078 }, { "timestamp": 1759766400000, "datetime": "2025-10-06T16:00:00", "open": 0.1035, "high": 0.1042, "low": 0.103, "close": 0.1031, "volume": 126255.0, "close_time": 1759780799999, "quote_volume": 13061.7608, "trades": 89, "taker_buy_base": 55843.0, "taker_buy_quote": 5771.867 }, { "timestamp": 1759780800000, "datetime": "2025-10-06T20:00:00", "open": 0.1032, "high": 0.1034, "low": 0.1022, "close": 0.1022, "volume": 50704.0, "close_time": 1759795199999, "quote_volume": 5208.4019, "trades": 92, "taker_buy_base": 18704.0, "taker_buy_quote": 1922.1628 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 0.1022, "high": 0.1026, "low": 0.1012, "close": 0.1021, "volume": 130618.0, "close_time": 1759809599999, "quote_volume": 13299.4234, "trades": 201, "taker_buy_base": 62217.0, "taker_buy_quote": 6335.7717 }, { "timestamp": 1759809600000, "datetime": "2025-10-07T04:00:00", "open": 0.1019, "high": 0.1031, "low": 0.1003, "close": 0.1005, "volume": 297614.0, "close_time": 1759823999999, "quote_volume": 30276.5505, "trades": 182, "taker_buy_base": 123957.0, "taker_buy_quote": 12636.0468 }, { "timestamp": 1759824000000, "datetime": "2025-10-07T08:00:00", "open": 0.1002, "high": 0.1022, "low": 0.0992, "close": 0.102, "volume": 291411.0, "close_time": 1759838399999, "quote_volume": 29432.5397, "trades": 206, "taker_buy_base": 191372.0, "taker_buy_quote": 19318.2734 }, { "timestamp": 1759838400000, "datetime": "2025-10-07T12:00:00", "open": 0.102, "high": 0.1025, "low": 0.097, "close": 0.0977, "volume": 517852.0, "close_time": 1759852799999, "quote_volume": 51521.1972, "trades": 377, "taker_buy_base": 321159.0, "taker_buy_quote": 31999.4503 }, { "timestamp": 1759852800000, "datetime": "2025-10-07T16:00:00", "open": 0.0976, "high": 0.0993, "low": 0.0967, "close": 0.0978, "volume": 136930.0, "close_time": 1759867199999, "quote_volume": 13412.8769, "trades": 212, "taker_buy_base": 66926.0, "taker_buy_quote": 6567.7328 }, { "timestamp": 1759867200000, "datetime": "2025-10-07T20:00:00", "open": 0.0983, "high": 0.099, "low": 0.0969, "close": 0.097, "volume": 37047.0, "close_time": 1759881599999, "quote_volume": 3638.4287, "trades": 64, "taker_buy_base": 19072.0, "taker_buy_quote": 1875.359 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 0.0974, "high": 0.0985, "low": 0.0961, "close": 0.0966, "volume": 224586.0, "close_time": 1759895999999, "quote_volume": 21941.9745, "trades": 114, "taker_buy_base": 109357.0, "taker_buy_quote": 10639.5266 }, { "timestamp": 1759896000000, "datetime": "2025-10-08T04:00:00", "open": 0.0963, "high": 0.0972, "low": 0.0959, "close": 0.0969, "volume": 61127.0, "close_time": 1759910399999, "quote_volume": 5908.9731, "trades": 71, "taker_buy_base": 42785.0, "taker_buy_quote": 4140.4496 }, { "timestamp": 1759910400000, "datetime": "2025-10-08T08:00:00", "open": 0.098, "high": 0.0988, "low": 0.0979, "close": 0.098, "volume": 96459.0, "close_time": 1759924799999, "quote_volume": 9487.0462, "trades": 81, "taker_buy_base": 58312.0, "taker_buy_quote": 5729.4416 }, { "timestamp": 1759924800000, "datetime": "2025-10-08T12:00:00", "open": 0.0975, "high": 0.0991, "low": 0.0972, "close": 0.0987, "volume": 200120.0, "close_time": 1759939199999, "quote_volume": 19622.1477, "trades": 154, "taker_buy_base": 127989.0, "taker_buy_quote": 12525.3892 }, { "timestamp": 1759939200000, "datetime": "2025-10-08T16:00:00", "open": 0.0985, "high": 0.1012, "low": 0.0985, "close": 0.1006, "volume": 242944.0, "close_time": 1759953599999, "quote_volume": 24375.7172, "trades": 147, "taker_buy_base": 103537.0, "taker_buy_quote": 10385.3483 }, { "timestamp": 1759953600000, "datetime": "2025-10-08T20:00:00", "open": 0.1, "high": 0.1005, "low": 0.0995, "close": 0.0998, "volume": 65198.0, "close_time": 1759967999999, "quote_volume": 6518.0917, "trades": 75, "taker_buy_base": 45303.0, "taker_buy_quote": 4529.4043 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 0.0998, "high": 0.1004, "low": 0.0968, "close": 0.098, "volume": 332235.0, "close_time": 1759982399999, "quote_volume": 32975.1776, "trades": 258, "taker_buy_base": 193443.0, "taker_buy_quote": 19189.8229 }, { "timestamp": 1759982400000, "datetime": "2025-10-09T04:00:00", "open": 0.0981, "high": 0.0984, "low": 0.0967, "close": 0.0969, "volume": 136720.0, "close_time": 1759996799999, "quote_volume": 13334.9642, "trades": 140, "taker_buy_base": 78683.0, "taker_buy_quote": 7668.4595 }, { "timestamp": 1759996800000, "datetime": "2025-10-09T08:00:00", "open": 0.097, "high": 0.0971, "low": 0.0943, "close": 0.0956, "volume": 245905.0, "close_time": 1760011199999, "quote_volume": 23522.6235, "trades": 235, "taker_buy_base": 194228.0, "taker_buy_quote": 18588.7466 }, { "timestamp": 1760011200000, "datetime": "2025-10-09T12:00:00", "open": 0.0955, "high": 0.0965, "low": 0.0931, "close": 0.0937, "volume": 189988.0, "close_time": 1760025599999, "quote_volume": 18042.9245, "trades": 225, "taker_buy_base": 103792.0, "taker_buy_quote": 9868.2836 }, { "timestamp": 1760025600000, "datetime": "2025-10-09T16:00:00", "open": 0.0938, "high": 0.0972, "low": 0.0932, "close": 0.0969, "volume": 360248.0, "close_time": 1760039999999, "quote_volume": 34287.8658, "trades": 406, "taker_buy_base": 189987.0, "taker_buy_quote": 18086.7822 }, { "timestamp": 1760040000000, "datetime": "2025-10-09T20:00:00", "open": 0.0973, "high": 0.0987, "low": 0.097, "close": 0.0987, "volume": 69202.0, "close_time": 1760054399999, "quote_volume": 6784.1353, "trades": 86, "taker_buy_base": 30415.0, "taker_buy_quote": 2989.5768 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 0.0984, "high": 0.0995, "low": 0.0973, "close": 0.0987, "volume": 171275.0, "close_time": 1760068799999, "quote_volume": 16817.5202, "trades": 132, "taker_buy_base": 62027.0, "taker_buy_quote": 6074.2747 }, { "timestamp": 1760068800000, "datetime": "2025-10-10T04:00:00", "open": 0.099, "high": 0.0996, "low": 0.0976, "close": 0.0979, "volume": 95439.0, "close_time": 1760083199999, "quote_volume": 9400.0032, "trades": 99, "taker_buy_base": 55979.0, "taker_buy_quote": 5504.551 }, { "timestamp": 1760083200000, "datetime": "2025-10-10T08:00:00", "open": 0.098, "high": 0.1023, "low": 0.0978, "close": 0.1019, "volume": 532071.0, "close_time": 1760097599999, "quote_volume": 53695.5858, "trades": 247, "taker_buy_base": 263252.0, "taker_buy_quote": 26624.8603 }, { "timestamp": 1760097600000, "datetime": "2025-10-10T12:00:00", "open": 0.1017, "high": 0.1021, "low": 0.0937, "close": 0.0949, "volume": 856258.0, "close_time": 1760111999999, "quote_volume": 83767.4848, "trades": 752, "taker_buy_base": 353983.0, "taker_buy_quote": 34639.3704 }, { "timestamp": 1760112000000, "datetime": "2025-10-10T16:00:00", "open": 0.0949, "high": 0.0961, "low": 0.0916, "close": 0.0925, "volume": 727398.0, "close_time": 1760126399999, "quote_volume": 68469.9718, "trades": 441, "taker_buy_base": 431456.0, "taker_buy_quote": 40583.5064 }, { "timestamp": 1760126400000, "datetime": "2025-10-10T20:00:00", "open": 0.0922, "high": 0.093, "low": 0.0222, "close": 0.0663, "volume": 6120649.0, "close_time": 1760140799999, "quote_volume": 373045.3629, "trades": 4553, "taker_buy_base": 2837695.0, "taker_buy_quote": 181543.4191 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 0.0665, "high": 0.0701, "low": 0.0657, "close": 0.0686, "volume": 1309284.0, "close_time": 1760155199999, "quote_volume": 88775.2838, "trades": 1293, "taker_buy_base": 652388.0, "taker_buy_quote": 44255.6404 }, { "timestamp": 1760155200000, "datetime": "2025-10-11T04:00:00", "open": 0.0686, "high": 0.07, "low": 0.068, "close": 0.0687, "volume": 411716.0, "close_time": 1760169599999, "quote_volume": 28486.5546, "trades": 337, "taker_buy_base": 200004.0, "taker_buy_quote": 13840.0852 }, { "timestamp": 1760169600000, "datetime": "2025-10-11T08:00:00", "open": 0.0692, "high": 0.0724, "low": 0.069, "close": 0.0714, "volume": 904144.0, "close_time": 1760183999999, "quote_volume": 63618.4723, "trades": 441, "taker_buy_base": 698504.0, "taker_buy_quote": 49087.742 }, { "timestamp": 1760184000000, "datetime": "2025-10-11T12:00:00", "open": 0.0714, "high": 0.0718, "low": 0.0694, "close": 0.0708, "volume": 262111.0, "close_time": 1760198399999, "quote_volume": 18486.1403, "trades": 226, "taker_buy_base": 146902.0, "taker_buy_quote": 10375.6881 }, { "timestamp": 1760198400000, "datetime": "2025-10-11T16:00:00", "open": 0.0705, "high": 0.0708, "low": 0.0668, "close": 0.0673, "volume": 679057.0, "close_time": 1760212799999, "quote_volume": 46845.3888, "trades": 423, "taker_buy_base": 434534.0, "taker_buy_quote": 29931.7761 }, { "timestamp": 1760212800000, "datetime": "2025-10-11T20:00:00", "open": 0.0674, "high": 0.0676, "low": 0.0645, "close": 0.0663, "volume": 496478.0, "close_time": 1760227199999, "quote_volume": 32830.0393, "trades": 326, "taker_buy_base": 253323.0, "taker_buy_quote": 16735.0757 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 0.066, "high": 0.067, "low": 0.0641, "close": 0.0652, "volume": 1377175.0, "close_time": 1760241599999, "quote_volume": 90025.8821, "trades": 777, "taker_buy_base": 714091.0, "taker_buy_quote": 46733.1259 }, { "timestamp": 1760241600000, "datetime": "2025-10-12T04:00:00", "open": 0.065, "high": 0.0671, "low": 0.0648, "close": 0.0668, "volume": 670998.0, "close_time": 1760255999999, "quote_volume": 44187.76, "trades": 357, "taker_buy_base": 376851.0, "taker_buy_quote": 24740.4604 }, { "timestamp": 1760256000000, "datetime": "2025-10-12T08:00:00", "open": 0.0668, "high": 0.0695, "low": 0.0657, "close": 0.0683, "volume": 954344.0, "close_time": 1760270399999, "quote_volume": 64068.6549, "trades": 453, "taker_buy_base": 438151.0, "taker_buy_quote": 29460.2517 }, { "timestamp": 1760270400000, "datetime": "2025-10-12T12:00:00", "open": 0.068, "high": 0.0722, "low": 0.0673, "close": 0.0721, "volume": 1266985.0, "close_time": 1760284799999, "quote_volume": 87966.5937, "trades": 726, "taker_buy_base": 711293.0, "taker_buy_quote": 49196.403 }, { "timestamp": 1760284800000, "datetime": "2025-10-12T16:00:00", "open": 0.0723, "high": 0.0737, "low": 0.0713, "close": 0.0734, "volume": 634205.0, "close_time": 1760299199999, "quote_volume": 46163.7749, "trades": 487, "taker_buy_base": 345960.0, "taker_buy_quote": 25170.6334 }, { "timestamp": 1760299200000, "datetime": "2025-10-12T20:00:00", "open": 0.0737, "high": 0.0741, "low": 0.0719, "close": 0.0731, "volume": 438159.0, "close_time": 1760313599999, "quote_volume": 32000.9744, "trades": 349, "taker_buy_base": 287121.0, "taker_buy_quote": 20956.4033 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 0.0726, "high": 0.0736, "low": 0.0715, "close": 0.073, "volume": 375404.0, "close_time": 1760327999999, "quote_volume": 27228.5072, "trades": 340, "taker_buy_base": 169538.0, "taker_buy_quote": 12307.8379 }, { "timestamp": 1760328000000, "datetime": "2025-10-13T04:00:00", "open": 0.073, "high": 0.0747, "low": 0.0727, "close": 0.0739, "volume": 382655.0, "close_time": 1760342399999, "quote_volume": 28149.5936, "trades": 344, "taker_buy_base": 215074.0, "taker_buy_quote": 15812.8554 }, { "timestamp": 1760342400000, "datetime": "2025-10-13T08:00:00", "open": 0.0739, "high": 0.0754, "low": 0.0724, "close": 0.0736, "volume": 721344.0, "close_time": 1760356799999, "quote_volume": 53499.2499, "trades": 497, "taker_buy_base": 407882.0, "taker_buy_quote": 30273.4992 }, { "timestamp": 1760356800000, "datetime": "2025-10-13T12:00:00", "open": 0.0733, "high": 0.0757, "low": 0.0727, "close": 0.074, "volume": 1049129.0, "close_time": 1760371199999, "quote_volume": 77744.0364, "trades": 847, "taker_buy_base": 570604.0, "taker_buy_quote": 42290.1678 }, { "timestamp": 1760371200000, "datetime": "2025-10-13T16:00:00", "open": 0.074, "high": 0.0766, "low": 0.0738, "close": 0.0762, "volume": 710981.0, "close_time": 1760385599999, "quote_volume": 53382.6843, "trades": 500, "taker_buy_base": 362450.0, "taker_buy_quote": 27201.1075 }, { "timestamp": 1760385600000, "datetime": "2025-10-13T20:00:00", "open": 0.0763, "high": 0.0772, "low": 0.0757, "close": 0.0757, "volume": 418726.0, "close_time": 1760399999999, "quote_volume": 31956.6892, "trades": 241, "taker_buy_base": 141941.0, "taker_buy_quote": 10820.9926 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 0.076, "high": 0.0766, "low": 0.0741, "close": 0.0742, "volume": 393736.0, "close_time": 1760414399999, "quote_volume": 29586.2251, "trades": 199, "taker_buy_base": 211927.0, "taker_buy_quote": 15911.0256 }, { "timestamp": 1760414400000, "datetime": "2025-10-14T04:00:00", "open": 0.0741, "high": 0.0743, "low": 0.0682, "close": 0.0692, "volume": 1198352.0, "close_time": 1760428799999, "quote_volume": 84889.7897, "trades": 682, "taker_buy_base": 650619.0, "taker_buy_quote": 46130.4248 }, { "timestamp": 1760428800000, "datetime": "2025-10-14T08:00:00", "open": 0.069, "high": 0.0706, "low": 0.068, "close": 0.0702, "volume": 800920.0, "close_time": 1760443199999, "quote_volume": 55433.7725, "trades": 395, "taker_buy_base": 398558.0, "taker_buy_quote": 27613.701 }, { "timestamp": 1760443200000, "datetime": "2025-10-14T12:00:00", "open": 0.0699, "high": 0.0725, "low": 0.0681, "close": 0.0725, "volume": 1085587.0, "close_time": 1760457599999, "quote_volume": 76047.5687, "trades": 602, "taker_buy_base": 526165.0, "taker_buy_quote": 36808.4085 }, { "timestamp": 1760457600000, "datetime": "2025-10-14T16:00:00", "open": 0.0725, "high": 0.0736, "low": 0.0713, "close": 0.0722, "volume": 1123401.0, "close_time": 1760471999999, "quote_volume": 81519.1329, "trades": 545, "taker_buy_base": 524251.0, "taker_buy_quote": 38041.7707 }, { "timestamp": 1760472000000, "datetime": "2025-10-14T20:00:00", "open": 0.0723, "high": 0.0732, "low": 0.0718, "close": 0.0727, "volume": 378540.0, "close_time": 1760486399999, "quote_volume": 27489.0744, "trades": 154, "taker_buy_base": 250794.0, "taker_buy_quote": 18213.7559 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 0.0725, "high": 0.0731, "low": 0.0712, "close": 0.0715, "volume": 144141.0, "close_time": 1760500799999, "quote_volume": 10420.411, "trades": 90, "taker_buy_base": 56472.0, "taker_buy_quote": 4088.6318 }, { "timestamp": 1760500800000, "datetime": "2025-10-15T04:00:00", "open": 0.0716, "high": 0.0729, "low": 0.0715, "close": 0.0728, "volume": 376758.0, "close_time": 1760515199999, "quote_volume": 27261.5511, "trades": 152, "taker_buy_base": 175293.0, "taker_buy_quote": 12696.7265 }, { "timestamp": 1760515200000, "datetime": "2025-10-15T08:00:00", "open": 0.073, "high": 0.0747, "low": 0.0717, "close": 0.0724, "volume": 414554.0, "close_time": 1760529599999, "quote_volume": 30360.4192, "trades": 191, "taker_buy_base": 237996.0, "taker_buy_quote": 17420.333 }, { "timestamp": 1760529600000, "datetime": "2025-10-15T12:00:00", "open": 0.0719, "high": 0.0719, "low": 0.0686, "close": 0.0692, "volume": 867401.0, "close_time": 1760543999999, "quote_volume": 60789.764, "trades": 540, "taker_buy_base": 513761.0, "taker_buy_quote": 36002.8787 }, { "timestamp": 1760544000000, "datetime": "2025-10-15T16:00:00", "open": 0.0691, "high": 0.0695, "low": 0.068, "close": 0.0684, "volume": 275937.0, "close_time": 1760558399999, "quote_volume": 18999.5627, "trades": 161, "taker_buy_base": 129631.0, "taker_buy_quote": 8940.2814 }, { "timestamp": 1760558400000, "datetime": "2025-10-15T20:00:00", "open": 0.0685, "high": 0.0688, "low": 0.0666, "close": 0.0674, "volume": 299866.0, "close_time": 1760572799999, "quote_volume": 20148.0056, "trades": 154, "taker_buy_base": 87866.0, "taker_buy_quote": 5919.758 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 0.0675, "high": 0.0686, "low": 0.0668, "close": 0.0683, "volume": 170811.0, "close_time": 1760587199999, "quote_volume": 11605.8429, "trades": 86, "taker_buy_base": 122197.0, "taker_buy_quote": 8305.0862 }, { "timestamp": 1760587200000, "datetime": "2025-10-16T04:00:00", "open": 0.0682, "high": 0.0697, "low": 0.068, "close": 0.069, "volume": 448429.0, "close_time": 1760601599999, "quote_volume": 30845.0266, "trades": 177, "taker_buy_base": 229674.0, "taker_buy_quote": 15806.2696 }, { "timestamp": 1760601600000, "datetime": "2025-10-16T08:00:00", "open": 0.0692, "high": 0.0702, "low": 0.0667, "close": 0.0694, "volume": 824897.0, "close_time": 1760615999999, "quote_volume": 56567.2134, "trades": 377, "taker_buy_base": 462752.0, "taker_buy_quote": 31664.7871 }, { "timestamp": 1760616000000, "datetime": "2025-10-16T12:00:00", "open": 0.0698, "high": 0.0702, "low": 0.0664, "close": 0.0664, "volume": 504420.0, "close_time": 1760630399999, "quote_volume": 34526.2289, "trades": 242, "taker_buy_base": 240242.0, "taker_buy_quote": 16456.9019 }, { "timestamp": 1760630400000, "datetime": "2025-10-16T16:00:00", "open": 0.0665, "high": 0.0678, "low": 0.0635, "close": 0.0645, "volume": 1080471.0, "close_time": 1760644799999, "quote_volume": 70995.228, "trades": 800, "taker_buy_base": 566988.0, "taker_buy_quote": 37301.2508 }, { "timestamp": 1760644800000, "datetime": "2025-10-16T20:00:00", "open": 0.0646, "high": 0.0647, "low": 0.0631, "close": 0.0639, "volume": 286053.0, "close_time": 1760659199999, "quote_volume": 18259.6634, "trades": 164, "taker_buy_base": 151387.0, "taker_buy_quote": 9662.7268 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 0.0638, "high": 0.0652, "low": 0.0638, "close": 0.0651, "volume": 149507.0, "close_time": 1760673599999, "quote_volume": 9673.4549, "trades": 145, "taker_buy_base": 67843.0, "taker_buy_quote": 4388.1918 }, { "timestamp": 1760673600000, "datetime": "2025-10-17T04:00:00", "open": 0.065, "high": 0.065, "low": 0.058, "close": 0.0586, "volume": 1466194.0, "close_time": 1760687999999, "quote_volume": 88393.2158, "trades": 698, "taker_buy_base": 721478.0, "taker_buy_quote": 43354.967 }, { "timestamp": 1760688000000, "datetime": "2025-10-17T08:00:00", "open": 0.0586, "high": 0.0615, "low": 0.0576, "close": 0.0609, "volume": 764315.0, "close_time": 1760702399999, "quote_volume": 45311.5102, "trades": 457, "taker_buy_base": 365936.0, "taker_buy_quote": 21723.0653 }, { "timestamp": 1760702400000, "datetime": "2025-10-17T12:00:00", "open": 0.0609, "high": 0.0611, "low": 0.0588, "close": 0.0605, "volume": 550159.0, "close_time": 1760716799999, "quote_volume": 33118.1948, "trades": 356, "taker_buy_base": 282421.0, "taker_buy_quote": 17038.6068 }, { "timestamp": 1760716800000, "datetime": "2025-10-17T16:00:00", "open": 0.0607, "high": 0.0615, "low": 0.0601, "close": 0.0606, "volume": 266784.0, "close_time": 1760731199999, "quote_volume": 16226.1567, "trades": 219, "taker_buy_base": 167920.0, "taker_buy_quote": 10216.0164 }, { "timestamp": 1760731200000, "datetime": "2025-10-17T20:00:00", "open": 0.0606, "high": 0.0617, "low": 0.0605, "close": 0.0607, "volume": 94638.0, "close_time": 1760745599999, "quote_volume": 5791.5457, "trades": 85, "taker_buy_base": 58324.0, "taker_buy_quote": 3572.3387 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 0.0606, "high": 0.0612, "low": 0.0605, "close": 0.0608, "volume": 136717.0, "close_time": 1760759999999, "quote_volume": 8337.776, "trades": 63, "taker_buy_base": 87881.0, "taker_buy_quote": 5360.6471 }, { "timestamp": 1760760000000, "datetime": "2025-10-18T04:00:00", "open": 0.0609, "high": 0.0613, "low": 0.0601, "close": 0.061, "volume": 144090.0, "close_time": 1760774399999, "quote_volume": 8804.0588, "trades": 81, "taker_buy_base": 37054.0, "taker_buy_quote": 2251.0806 }, { "timestamp": 1760774400000, "datetime": "2025-10-18T08:00:00", "open": 0.0605, "high": 0.0612, "low": 0.0604, "close": 0.061, "volume": 252883.0, "close_time": 1760788799999, "quote_volume": 15355.0082, "trades": 80, "taker_buy_base": 151835.0, "taker_buy_quote": 9217.7426 }, { "timestamp": 1760788800000, "datetime": "2025-10-18T12:00:00", "open": 0.061, "high": 0.0615, "low": 0.0597, "close": 0.0603, "volume": 107432.0, "close_time": 1760803199999, "quote_volume": 6500.0413, "trades": 74, "taker_buy_base": 75034.0, "taker_buy_quote": 4540.5122 }, { "timestamp": 1760803200000, "datetime": "2025-10-18T16:00:00", "open": 0.0601, "high": 0.0613, "low": 0.0597, "close": 0.0609, "volume": 163794.0, "close_time": 1760817599999, "quote_volume": 9908.9416, "trades": 65, "taker_buy_base": 85853.0, "taker_buy_quote": 5205.3528 }, { "timestamp": 1760817600000, "datetime": "2025-10-18T20:00:00", "open": 0.0612, "high": 0.0619, "low": 0.0609, "close": 0.0614, "volume": 130427.0, "close_time": 1760831999999, "quote_volume": 8025.1014, "trades": 45, "taker_buy_base": 54702.0, "taker_buy_quote": 3361.6603 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 0.0613, "high": 0.0614, "low": 0.0607, "close": 0.0614, "volume": 43250.0, "close_time": 1760846399999, "quote_volume": 2637.9888, "trades": 38, "taker_buy_base": 29126.0, "taker_buy_quote": 1776.9864 }, { "timestamp": 1760846400000, "datetime": "2025-10-19T04:00:00", "open": 0.0614, "high": 0.0614, "low": 0.0603, "close": 0.0605, "volume": 67635.0, "close_time": 1760860799999, "quote_volume": 4105.6099, "trades": 55, "taker_buy_base": 27485.0, "taker_buy_quote": 1666.1469 }, { "timestamp": 1760860800000, "datetime": "2025-10-19T08:00:00", "open": 0.0606, "high": 0.0629, "low": 0.0599, "close": 0.0625, "volume": 578274.0, "close_time": 1760875199999, "quote_volume": 35533.4761, "trades": 281, "taker_buy_base": 331449.0, "taker_buy_quote": 20324.8115 }, { "timestamp": 1760875200000, "datetime": "2025-10-19T12:00:00", "open": 0.0627, "high": 0.0645, "low": 0.0625, "close": 0.0638, "volume": 362614.0, "close_time": 1760889599999, "quote_volume": 23088.9812, "trades": 217, "taker_buy_base": 193215.0, "taker_buy_quote": 12314.6076 }, { "timestamp": 1760889600000, "datetime": "2025-10-19T16:00:00", "open": 0.0638, "high": 0.0648, "low": 0.0634, "close": 0.0646, "volume": 566914.0, "close_time": 1760903999999, "quote_volume": 36350.8873, "trades": 236, "taker_buy_base": 244361.0, "taker_buy_quote": 15692.8926 }, { "timestamp": 1760904000000, "datetime": "2025-10-19T20:00:00", "open": 0.0646, "high": 0.0649, "low": 0.0636, "close": 0.0636, "volume": 101909.0, "close_time": 1760918399999, "quote_volume": 6549.2202, "trades": 82, "taker_buy_base": 46345.0, "taker_buy_quote": 2989.8136 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 0.0635, "high": 0.0655, "low": 0.0624, "close": 0.0653, "volume": 293441.0, "close_time": 1760932799999, "quote_volume": 18699.5305, "trades": 162, "taker_buy_base": 177695.0, "taker_buy_quote": 11310.3078 }, { "timestamp": 1760932800000, "datetime": "2025-10-20T04:00:00", "open": 0.0654, "high": 0.0655, "low": 0.0646, "close": 0.0649, "volume": 206613.0, "close_time": 1760947199999, "quote_volume": 13451.9542, "trades": 119, "taker_buy_base": 139961.0, "taker_buy_quote": 9110.5338 }, { "timestamp": 1760947200000, "datetime": "2025-10-20T08:00:00", "open": 0.0648, "high": 0.0649, "low": 0.0631, "close": 0.0636, "volume": 112115.0, "close_time": 1760961599999, "quote_volume": 7175.5251, "trades": 81, "taker_buy_base": 52025.0, "taker_buy_quote": 3331.59 }, { "timestamp": 1760961600000, "datetime": "2025-10-20T12:00:00", "open": 0.0634, "high": 0.0642, "low": 0.063, "close": 0.0631, "volume": 227834.0, "close_time": 1760975999999, "quote_volume": 14509.9109, "trades": 108, "taker_buy_base": 124933.0, "taker_buy_quote": 7946.2616 }, { "timestamp": 1760976000000, "datetime": "2025-10-20T16:00:00", "open": 0.0625, "high": 0.063, "low": 0.0619, "close": 0.063, "volume": 238094.0, "close_time": 1760990399999, "quote_volume": 14867.0801, "trades": 124, "taker_buy_base": 114087.0, "taker_buy_quote": 7140.7346 }, { "timestamp": 1760990400000, "datetime": "2025-10-20T20:00:00", "open": 0.0627, "high": 0.0631, "low": 0.0624, "close": 0.0625, "volume": 95685.0, "close_time": 1761004799999, "quote_volume": 6003.384, "trades": 87, "taker_buy_base": 78930.0, "taker_buy_quote": 4953.327 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 0.0625, "high": 0.0626, "low": 0.0609, "close": 0.061, "volume": 255730.0, "close_time": 1761019199999, "quote_volume": 15710.2214, "trades": 150, "taker_buy_base": 117496.0, "taker_buy_quote": 7234.3255 }, { "timestamp": 1761019200000, "datetime": "2025-10-21T04:00:00", "open": 0.0609, "high": 0.061, "low": 0.0597, "close": 0.0606, "volume": 355139.0, "close_time": 1761033599999, "quote_volume": 21403.7933, "trades": 259, "taker_buy_base": 156366.0, "taker_buy_quote": 9434.0011 }, { "timestamp": 1761033600000, "datetime": "2025-10-21T08:00:00", "open": 0.0604, "high": 0.0606, "low": 0.0596, "close": 0.0602, "volume": 204121.0, "close_time": 1761047999999, "quote_volume": 12247.6634, "trades": 135, "taker_buy_base": 108784.0, "taker_buy_quote": 6534.2761 }, { "timestamp": 1761048000000, "datetime": "2025-10-21T12:00:00", "open": 0.0602, "high": 0.0643, "low": 0.0601, "close": 0.0639, "volume": 499556.0, "close_time": 1761062399999, "quote_volume": 31227.0246, "trades": 399, "taker_buy_base": 360751.0, "taker_buy_quote": 22562.4079 }, { "timestamp": 1761062400000, "datetime": "2025-10-21T16:00:00", "open": 0.0641, "high": 0.0642, "low": 0.0625, "close": 0.0626, "volume": 319240.0, "close_time": 1761076799999, "quote_volume": 20159.6459, "trades": 257, "taker_buy_base": 181797.0, "taker_buy_quote": 11502.5768 }, { "timestamp": 1761076800000, "datetime": "2025-10-21T20:00:00", "open": 0.0626, "high": 0.0626, "low": 0.059, "close": 0.0593, "volume": 433698.0, "close_time": 1761091199999, "quote_volume": 26436.6725, "trades": 229, "taker_buy_base": 199879.0, "taker_buy_quote": 12179.8011 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 0.0594, "high": 0.0595, "low": 0.0586, "close": 0.0593, "volume": 171122.0, "close_time": 1761105599999, "quote_volume": 10102.783, "trades": 79, "taker_buy_base": 49799.0, "taker_buy_quote": 2941.0581 }, { "timestamp": 1761105600000, "datetime": "2025-10-22T04:00:00", "open": 0.0594, "high": 0.0601, "low": 0.059, "close": 0.06, "volume": 300178.0, "close_time": 1761119999999, "quote_volume": 17942.0637, "trades": 153, "taker_buy_base": 163526.0, "taker_buy_quote": 9771.4135 }, { "timestamp": 1761120000000, "datetime": "2025-10-22T08:00:00", "open": 0.0596, "high": 0.0597, "low": 0.058, "close": 0.0591, "volume": 786790.0, "close_time": 1761134399999, "quote_volume": 46243.0464, "trades": 262, "taker_buy_base": 509388.0, "taker_buy_quote": 29966.113 }, { "timestamp": 1761134400000, "datetime": "2025-10-22T12:00:00", "open": 0.0591, "high": 0.0601, "low": 0.0588, "close": 0.0593, "volume": 321163.0, "close_time": 1761148799999, "quote_volume": 19019.8026, "trades": 154, "taker_buy_base": 192717.0, "taker_buy_quote": 11424.8838 }, { "timestamp": 1761148800000, "datetime": "2025-10-22T16:00:00", "open": 0.0595, "high": 0.0595, "low": 0.0578, "close": 0.0585, "volume": 320352.0, "close_time": 1761163199999, "quote_volume": 18782.0987, "trades": 190, "taker_buy_base": 139399.0, "taker_buy_quote": 8218.4369 }, { "timestamp": 1761163200000, "datetime": "2025-10-22T20:00:00", "open": 0.0585, "high": 0.0585, "low": 0.0556, "close": 0.0578, "volume": 640222.0, "close_time": 1761177599999, "quote_volume": 36254.7741, "trades": 460, "taker_buy_base": 444153.0, "taker_buy_quote": 25166.2439 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 0.0577, "high": 0.0586, "low": 0.0577, "close": 0.0586, "volume": 101338.0, "close_time": 1761191999999, "quote_volume": 5897.5909, "trades": 112, "taker_buy_base": 63534.0, "taker_buy_quote": 3698.2149 }, { "timestamp": 1761192000000, "datetime": "2025-10-23T04:00:00", "open": 0.0586, "high": 0.0597, "low": 0.0581, "close": 0.0596, "volume": 434712.0, "close_time": 1761206399999, "quote_volume": 25471.4335, "trades": 216, "taker_buy_base": 214907.0, "taker_buy_quote": 12616.4976 }, { "timestamp": 1761206400000, "datetime": "2025-10-23T08:00:00", "open": 0.0597, "high": 0.0598, "low": 0.0584, "close": 0.0584, "volume": 164845.0, "close_time": 1761220799999, "quote_volume": 9790.3112, "trades": 146, "taker_buy_base": 91393.0, "taker_buy_quote": 5425.5253 }, { "timestamp": 1761220800000, "datetime": "2025-10-23T12:00:00", "open": 0.0582, "high": 0.0602, "low": 0.058, "close": 0.0591, "volume": 739443.0, "close_time": 1761235199999, "quote_volume": 43678.0057, "trades": 434, "taker_buy_base": 407304.0, "taker_buy_quote": 24071.6826 }, { "timestamp": 1761235200000, "datetime": "2025-10-23T16:00:00", "open": 0.0592, "high": 0.06, "low": 0.0589, "close": 0.0592, "volume": 264210.0, "close_time": 1761249599999, "quote_volume": 15704.5922, "trades": 165, "taker_buy_base": 126067.0, "taker_buy_quote": 7500.7275 }, { "timestamp": 1761249600000, "datetime": "2025-10-23T20:00:00", "open": 0.0592, "high": 0.0592, "low": 0.0583, "close": 0.0588, "volume": 226974.0, "close_time": 1761263999999, "quote_volume": 13345.1085, "trades": 75, "taker_buy_base": 42905.0, "taker_buy_quote": 2518.5745 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 0.0589, "high": 0.0594, "low": 0.0589, "close": 0.0591, "volume": 81244.0, "close_time": 1761278399999, "quote_volume": 4809.1873, "trades": 52, "taker_buy_base": 38413.0, "taker_buy_quote": 2272.1846 }, { "timestamp": 1761278400000, "datetime": "2025-10-24T04:00:00", "open": 0.059, "high": 0.0603, "low": 0.0589, "close": 0.0592, "volume": 81189.0, "close_time": 1761292799999, "quote_volume": 4863.5892, "trades": 66, "taker_buy_base": 48250.0, "taker_buy_quote": 2897.7565 }, { "timestamp": 1761292800000, "datetime": "2025-10-24T08:00:00", "open": 0.0593, "high": 0.0599, "low": 0.0585, "close": 0.0589, "volume": 90791.0, "close_time": 1761307199999, "quote_volume": 5388.3562, "trades": 62, "taker_buy_base": 63256.0, "taker_buy_quote": 3765.7292 }, { "timestamp": 1761307200000, "datetime": "2025-10-24T12:00:00", "open": 0.0589, "high": 0.0601, "low": 0.058, "close": 0.0581, "volume": 330764.0, "close_time": 1761321599999, "quote_volume": 19524.8058, "trades": 176, "taker_buy_base": 197592.0, "taker_buy_quote": 11646.3614 }, { "timestamp": 1761321600000, "datetime": "2025-10-24T16:00:00", "open": 0.058, "high": 0.059, "low": 0.0574, "close": 0.0588, "volume": 136178.0, "close_time": 1761335999999, "quote_volume": 7967.0808, "trades": 121, "taker_buy_base": 69247.0, "taker_buy_quote": 4068.2029 }, { "timestamp": 1761336000000, "datetime": "2025-10-24T20:00:00", "open": 0.0589, "high": 0.0595, "low": 0.0587, "close": 0.0592, "volume": 161453.0, "close_time": 1761350399999, "quote_volume": 9550.4729, "trades": 101, "taker_buy_base": 99908.0, "taker_buy_quote": 5917.9329 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 0.0593, "high": 0.0595, "low": 0.0588, "close": 0.0588, "volume": 254133.0, "close_time": 1761364799999, "quote_volume": 15031.9677, "trades": 187, "taker_buy_base": 141998.0, "taker_buy_quote": 8393.5578 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 0.0589, "high": 0.0594, "low": 0.0587, "close": 0.0587, "volume": 228540.0, "close_time": 1761379199999, "quote_volume": 13462.6965, "trades": 174, "taker_buy_base": 70031.0, "taker_buy_quote": 4127.3804 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 0.0587, "high": 0.0591, "low": 0.0582, "close": 0.0585, "volume": 340850.0, "close_time": 1761393599999, "quote_volume": 19966.6187, "trades": 378, "taker_buy_base": 212184.0, "taker_buy_quote": 12446.9153 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 0.0585, "high": 0.06, "low": 0.0585, "close": 0.0596, "volume": 305533.0, "close_time": 1761407999999, "quote_volume": 18044.0435, "trades": 196, "taker_buy_base": 168447.0, "taker_buy_quote": 9955.0384 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 0.0598, "high": 0.0634, "low": 0.0598, "close": 0.063, "volume": 1823706.0, "close_time": 1761422399999, "quote_volume": 112464.2913, "trades": 664, "taker_buy_base": 904940.0, "taker_buy_quote": 56009.3254 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 0.063, "high": 0.064, "low": 0.0623, "close": 0.0627, "volume": 1412064.0, "close_time": 1761436799999, "quote_volume": 89007.1083, "trades": 536, "taker_buy_base": 789161.0, "taker_buy_quote": 49744.3002 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.0628, "high": 0.064, "low": 0.0626, "close": 0.0631, "volume": 213590.0, "close_time": 1761451199999, "quote_volume": 13496.0013, "trades": 71, "taker_buy_base": 74354.0, "taker_buy_quote": 4704.5166 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 0.0632, "high": 0.0632, "low": 0.0625, "close": 0.063, "volume": 142991.0, "close_time": 1761465599999, "quote_volume": 8972.5921, "trades": 70, "taker_buy_base": 29424.0, "taker_buy_quote": 1850.6809 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 0.0628, "high": 0.0681, "low": 0.0628, "close": 0.0648, "volume": 2205971.0, "close_time": 1761479999999, "quote_volume": 145533.4802, "trades": 652, "taker_buy_base": 1057452.0, "taker_buy_quote": 69657.0908 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 0.0651, "high": 0.0658, "low": 0.0635, "close": 0.0637, "volume": 296374.0, "close_time": 1761494399999, "quote_volume": 19074.233, "trades": 107, "taker_buy_base": 142462.0, "taker_buy_quote": 9162.4304 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 0.0634, "high": 0.0639, "low": 0.0629, "close": 0.0631, "volume": 342015.0, "close_time": 1761508799999, "quote_volume": 21681.771, "trades": 110, "taker_buy_base": 145209.0, "taker_buy_quote": 9226.0515 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 0.0632, "high": 0.0641, "low": 0.0625, "close": 0.0635, "volume": 270598.0, "close_time": 1761523199999, "quote_volume": 17143.195, "trades": 190, "taker_buy_base": 145143.0, "taker_buy_quote": 9205.4086 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.0636, "high": 0.0669, "low": 0.0634, "close": 0.0664, "volume": 812652.0, "close_time": 1761537599999, "quote_volume": 53026.2556, "trades": 442, "taker_buy_base": 392025.0, "taker_buy_quote": 25597.1015 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 0.0666, "high": 0.0682, "low": 0.0653, "close": 0.066, "volume": 691909.0, "close_time": 1761551999999, "quote_volume": 46331.6068, "trades": 338, "taker_buy_base": 342372.0, "taker_buy_quote": 22972.3589 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 0.0659, "high": 0.0659, "low": 0.0638, "close": 0.0646, "volume": 237084.0, "close_time": 1761566399999, "quote_volume": 15338.4679, "trades": 198, "taker_buy_base": 109902.0, "taker_buy_quote": 7109.0932 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 0.0648, "high": 0.0648, "low": 0.0629, "close": 0.0629, "volume": 324527.0, "close_time": 1761580799999, "quote_volume": 20652.1635, "trades": 260, "taker_buy_base": 123620.0, "taker_buy_quote": 7867.843 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 0.063, "high": 0.0656, "low": 0.063, "close": 0.0641, "volume": 227633.0, "close_time": 1761595199999, "quote_volume": 14747.7317, "trades": 200, "taker_buy_base": 128665.0, "taker_buy_quote": 8343.7314 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 0.0642, "high": 0.0642, "low": 0.0623, "close": 0.0626, "volume": 165415.0, "close_time": 1761609599999, "quote_volume": 10534.9501, "trades": 89, "taker_buy_base": 47849.0, "taker_buy_quote": 3044.1118 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.0625, "high": 0.0627, "low": 0.06, "close": 0.0602, "volume": 251807.0, "close_time": 1761623999999, "quote_volume": 15344.4912, "trades": 138, "taker_buy_base": 91540.0, "taker_buy_quote": 5561.3434 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 0.0603, "high": 0.0613, "low": 0.0594, "close": 0.0605, "volume": 583104.0, "close_time": 1761638399999, "quote_volume": 35060.4794, "trades": 132, "taker_buy_base": 373945.0, "taker_buy_quote": 22552.5886 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 0.0606, "high": 0.0636, "low": 0.0605, "close": 0.0619, "volume": 497775.0, "close_time": 1761652799999, "quote_volume": 30787.7829, "trades": 203, "taker_buy_base": 176814.0, "taker_buy_quote": 10964.0269 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 0.0616, "high": 0.0629, "low": 0.0606, "close": 0.0613, "volume": 157930.0, "close_time": 1761667199999, "quote_volume": 9745.0498, "trades": 64, "taker_buy_base": 81130.0, "taker_buy_quote": 5020.8964 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 0.0615, "high": 0.0618, "low": 0.0591, "close": 0.0595, "volume": 233986.0, "close_time": 1761681599999, "quote_volume": 14222.0581, "trades": 76, "taker_buy_base": 109192.0, "taker_buy_quote": 6636.9598 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 0.0591, "high": 0.0593, "low": 0.0572, "close": 0.0586, "volume": 595359.0, "close_time": 1761695999999, "quote_volume": 34709.0856, "trades": 277, "taker_buy_base": 271667.0, "taker_buy_quote": 15898.1161 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.0585, "high": 0.0594, "low": 0.0585, "close": 0.0588, "volume": 115549.0, "close_time": 1761710399999, "quote_volume": 6805.9754, "trades": 126, "taker_buy_base": 58798.0, "taker_buy_quote": 3463.4963 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 0.0588, "high": 0.0595, "low": 0.0587, "close": 0.0592, "volume": 209401.0, "close_time": 1761724799999, "quote_volume": 12382.0953, "trades": 190, "taker_buy_base": 118974.0, "taker_buy_quote": 7035.5635 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 0.059, "high": 0.0603, "low": 0.0586, "close": 0.0603, "volume": 201602.0, "close_time": 1761739199999, "quote_volume": 12016.6647, "trades": 131, "taker_buy_base": 117827.0, "taker_buy_quote": 7041.7976 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 0.0601, "high": 0.0603, "low": 0.0579, "close": 0.0583, "volume": 357289.0, "close_time": 1761753599999, "quote_volume": 21370.4205, "trades": 141, "taker_buy_base": 140277.0, "taker_buy_quote": 8363.094 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 0.0579, "high": 0.0601, "low": 0.0566, "close": 0.0598, "volume": 665768.0, "close_time": 1761767999999, "quote_volume": 38935.2245, "trades": 391, "taker_buy_base": 294621.0, "taker_buy_quote": 17320.2961 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 0.0599, "high": 0.0605, "low": 0.0585, "close": 0.0586, "volume": 320280.0, "close_time": 1761782399999, "quote_volume": 19156.0945, "trades": 207, "taker_buy_base": 75168.0, "taker_buy_quote": 4495.5892 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.0586, "high": 0.0593, "low": 0.0582, "close": 0.0587, "volume": 113175.0, "close_time": 1761796799999, "quote_volume": 6664.0199, "trades": 55, "taker_buy_base": 85419.0, "taker_buy_quote": 5037.5952 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 0.0585, "high": 0.0585, "low": 0.0561, "close": 0.058, "volume": 289895.0, "close_time": 1761811199999, "quote_volume": 16563.9728, "trades": 134, "taker_buy_base": 127467.0, "taker_buy_quote": 7318.8435 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 0.0577, "high": 0.0577, "low": 0.0554, "close": 0.0558, "volume": 332808.0, "close_time": 1761825599999, "quote_volume": 18743.3778, "trades": 107, "taker_buy_base": 135882.0, "taker_buy_quote": 7688.0929 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 0.0558, "high": 0.0558, "low": 0.053, "close": 0.0533, "volume": 491093.0, "close_time": 1761839999999, "quote_volume": 26648.3287, "trades": 166, "taker_buy_base": 183235.0, "taker_buy_quote": 9923.1182 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 0.053, "high": 0.0535, "low": 0.0517, "close": 0.0526, "volume": 222968.0, "close_time": 1761854399999, "quote_volume": 11778.3115, "trades": 128, "taker_buy_base": 160415.0, "taker_buy_quote": 8477.0422 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 0.0528, "high": 0.0543, "low": 0.0528, "close": 0.0543, "volume": 205366.0, "close_time": 1761868799999, "quote_volume": 10963.9646, "trades": 112, "taker_buy_base": 98447.0, "taker_buy_quote": 5285.5006 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.0543, "high": 0.0554, "low": 0.0543, "close": 0.0549, "volume": 259988.0, "close_time": 1761883199999, "quote_volume": 14244.1111, "trades": 163, "taker_buy_base": 164797.0, "taker_buy_quote": 9019.2725 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 0.0549, "high": 0.0555, "low": 0.0543, "close": 0.0547, "volume": 269952.0, "close_time": 1761897599999, "quote_volume": 14807.0188, "trades": 197, "taker_buy_base": 126165.0, "taker_buy_quote": 6928.0251 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 0.0547, "high": 0.0554, "low": 0.0545, "close": 0.0554, "volume": 300049.0, "close_time": 1761911999999, "quote_volume": 16454.8756, "trades": 214, "taker_buy_base": 159202.0, "taker_buy_quote": 8744.3459 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 0.0555, "high": 0.0559, "low": 0.0547, "close": 0.0552, "volume": 361735.0, "close_time": 1761926399999, "quote_volume": 20027.1525, "trades": 251, "taker_buy_base": 225536.0, "taker_buy_quote": 12491.5041 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 0.0552, "high": 0.0555, "low": 0.0536, "close": 0.0554, "volume": 468831.0, "close_time": 1761940799999, "quote_volume": 25611.579, "trades": 247, "taker_buy_base": 244674.0, "taker_buy_quote": 13366.1408 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 0.0554, "high": 0.0554, "low": 0.0545, "close": 0.0546, "volume": 127928.0, "close_time": 1761955199999, "quote_volume": 6990.8412, "trades": 85, "taker_buy_base": 54597.0, "taker_buy_quote": 2985.5325 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.0545, "high": 0.0556, "low": 0.0541, "close": 0.0556, "volume": 55603.0, "close_time": 1761969599999, "quote_volume": 3047.6889, "trades": 42, "taker_buy_base": 23584.0, "taker_buy_quote": 1293.6114 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 0.0553, "high": 0.0557, "low": 0.0549, "close": 0.0557, "volume": 87233.0, "close_time": 1761983999999, "quote_volume": 4826.7106, "trades": 43, "taker_buy_base": 71865.0, "taker_buy_quote": 3978.3269 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 0.0559, "high": 0.0572, "low": 0.0556, "close": 0.0564, "volume": 480251.0, "close_time": 1761998399999, "quote_volume": 27244.7657, "trades": 130, "taker_buy_base": 190932.0, "taker_buy_quote": 10829.1132 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 0.0565, "high": 0.0567, "low": 0.0556, "close": 0.0564, "volume": 110539.0, "close_time": 1762012799999, "quote_volume": 6197.3581, "trades": 60, "taker_buy_base": 25066.0, "taker_buy_quote": 1405.9505 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 0.0565, "high": 0.0575, "low": 0.0565, "close": 0.0575, "volume": 137092.0, "close_time": 1762027199999, "quote_volume": 7802.9019, "trades": 50, "taker_buy_base": 43975.0, "taker_buy_quote": 2504.3093 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 0.0574, "high": 0.0587, "low": 0.0571, "close": 0.0585, "volume": 644051.0, "close_time": 1762041599999, "quote_volume": 37227.3071, "trades": 230, "taker_buy_base": 408180.0, "taker_buy_quote": 23594.9657 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.0585, "high": 0.0585, "low": 0.0571, "close": 0.0571, "volume": 192087.0, "close_time": 1762055999999, "quote_volume": 11117.0191, "trades": 167, "taker_buy_base": 91085.0, "taker_buy_quote": 5274.9713 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 0.0572, "high": 0.061, "low": 0.0571, "close": 0.0606, "volume": 633907.0, "close_time": 1762070399999, "quote_volume": 37754.757, "trades": 322, "taker_buy_base": 290530.0, "taker_buy_quote": 17311.0862 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 0.0607, "high": 0.0616, "low": 0.0592, "close": 0.0598, "volume": 871054.0, "close_time": 1762084799999, "quote_volume": 52427.0353, "trades": 279, "taker_buy_base": 359809.0, "taker_buy_quote": 21670.6024 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 0.0599, "high": 0.069, "low": 0.057, "close": 0.0584, "volume": 4862418.0, "close_time": 1762099199999, "quote_volume": 302429.5854, "trades": 1480, "taker_buy_base": 2219345.0, "taker_buy_quote": 138197.5044 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 0.0582, "high": 0.063, "low": 0.0579, "close": 0.0599, "volume": 1671112.0, "close_time": 1762113599999, "quote_volume": 101210.9016, "trades": 761, "taker_buy_base": 751443.0, "taker_buy_quote": 45403.034 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 0.0602, "high": 0.062, "low": 0.0593, "close": 0.0615, "volume": 790369.0, "close_time": 1762127999999, "quote_volume": 47735.9367, "trades": 252, "taker_buy_base": 360024.0, "taker_buy_quote": 21818.0915 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.0615, "high": 0.0619, "low": 0.0552, "close": 0.0556, "volume": 667169.0, "close_time": 1762142399999, "quote_volume": 38816.9906, "trades": 222, "taker_buy_base": 375130.0, "taker_buy_quote": 21834.1496 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 0.055, "high": 0.0558, "low": 0.0535, "close": 0.0542, "volume": 419189.0, "close_time": 1762156799999, "quote_volume": 22887.3429, "trades": 158, "taker_buy_base": 268111.0, "taker_buy_quote": 14649.8661 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 0.0542, "high": 0.0548, "low": 0.0532, "close": 0.054, "volume": 804923.0, "close_time": 1762171199999, "quote_volume": 43510.4339, "trades": 226, "taker_buy_base": 363484.0, "taker_buy_quote": 19668.5662 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 0.0541, "high": 0.0546, "low": 0.0481, "close": 0.0502, "volume": 900760.0, "close_time": 1762185599999, "quote_volume": 46452.2499, "trades": 398, "taker_buy_base": 404913.0, "taker_buy_quote": 20805.1439 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 0.0501, "high": 0.0527, "low": 0.0498, "close": 0.051, "volume": 468854.0, "close_time": 1762199999999, "quote_volume": 24114.6343, "trades": 143, "taker_buy_base": 163614.0, "taker_buy_quote": 8444.7567 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 0.051, "high": 0.0513, "low": 0.0497, "close": 0.051, "volume": 379040.0, "close_time": 1762214399999, "quote_volume": 19191.7929, "trades": 210, "taker_buy_base": 189341.0, "taker_buy_quote": 9601.1951 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.051, "high": 0.0523, "low": 0.0505, "close": 0.0523, "volume": 517150.0, "close_time": 1762228799999, "quote_volume": 26575.4821, "trades": 293, "taker_buy_base": 235743.0, "taker_buy_quote": 12109.951 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 0.0524, "high": 0.0547, "low": 0.0509, "close": 0.0511, "volume": 1425090.0, "close_time": 1762243199999, "quote_volume": 75021.239, "trades": 498, "taker_buy_base": 691152.0, "taker_buy_quote": 36431.3433 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 0.0513, "high": 0.0525, "low": 0.0507, "close": 0.051, "volume": 955534.0, "close_time": 1762257599999, "quote_volume": 49128.1444, "trades": 369, "taker_buy_base": 539297.0, "taker_buy_quote": 27787.8714 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 0.051, "high": 0.0527, "low": 0.0499, "close": 0.0506, "volume": 637752.0, "close_time": 1762271999999, "quote_volume": 32658.781, "trades": 419, "taker_buy_base": 343864.0, "taker_buy_quote": 17657.7044 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 0.0507, "high": 0.0511, "low": 0.0474, "close": 0.0486, "volume": 829109.0, "close_time": 1762286399999, "quote_volume": 40787.1959, "trades": 388, "taker_buy_base": 441552.0, "taker_buy_quote": 21769.0727 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 0.0487, "high": 0.0501, "low": 0.0455, "close": 0.0494, "volume": 1484183.0, "close_time": 1762300799999, "quote_volume": 70858.07, "trades": 618, "taker_buy_base": 729473.0, "taker_buy_quote": 35049.2735 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.0494, "high": 0.0495, "low": 0.0461, "close": 0.0482, "volume": 657679.0, "close_time": 1762315199999, "quote_volume": 31678.8432, "trades": 474, "taker_buy_base": 304806.0, "taker_buy_quote": 14747.6756 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 0.0482, "high": 0.0485, "low": 0.0474, "close": 0.048, "volume": 367554.0, "close_time": 1762329599999, "quote_volume": 17646.193, "trades": 218, "taker_buy_base": 199711.0, "taker_buy_quote": 9598.9381 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 0.0477, "high": 0.0488, "low": 0.047, "close": 0.0488, "volume": 534056.0, "close_time": 1762343999999, "quote_volume": 25488.7542, "trades": 270, "taker_buy_base": 263828.0, "taker_buy_quote": 12588.2599 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 0.0485, "high": 0.0498, "low": 0.0485, "close": 0.0498, "volume": 485640.0, "close_time": 1762358399999, "quote_volume": 23830.3067, "trades": 216, "taker_buy_base": 183312.0, "taker_buy_quote": 9013.6958 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 0.0499, "high": 0.0528, "low": 0.0493, "close": 0.0514, "volume": 947609.0, "close_time": 1762372799999, "quote_volume": 48734.6887, "trades": 388, "taker_buy_base": 494585.0, "taker_buy_quote": 25367.5988 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 0.0516, "high": 0.0519, "low": 0.0507, "close": 0.0512, "volume": 309321.0, "close_time": 1762387199999, "quote_volume": 15852.1781, "trades": 158, "taker_buy_base": 114843.0, "taker_buy_quote": 5884.0419 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.0508, "high": 0.0512, "low": 0.0494, "close": 0.0512, "volume": 328802.0, "close_time": 1762401599999, "quote_volume": 16549.1511, "trades": 138, "taker_buy_base": 148728.0, "taker_buy_quote": 7439.694 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 0.0512, "high": 0.0515, "low": 0.05, "close": 0.0509, "volume": 505922.0, "close_time": 1762415999999, "quote_volume": 25756.4901, "trades": 196, "taker_buy_base": 303610.0, "taker_buy_quote": 15463.4541 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 0.0509, "high": 0.0516, "low": 0.0506, "close": 0.0512, "volume": 181613.0, "close_time": 1762430399999, "quote_volume": 9279.6147, "trades": 170, "taker_buy_base": 107499.0, "taker_buy_quote": 5496.9796 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 0.0511, "high": 0.0531, "low": 0.0497, "close": 0.0499, "volume": 1287015.0, "close_time": 1762444799999, "quote_volume": 66705.7576, "trades": 486, "taker_buy_base": 748997.0, "taker_buy_quote": 38787.7776 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 0.05, "high": 0.0512, "low": 0.049, "close": 0.0508, "volume": 562275.0, "close_time": 1762459199999, "quote_volume": 28218.5132, "trades": 312, "taker_buy_base": 270587.0, "taker_buy_quote": 13597.4243 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 0.0507, "high": 0.051, "low": 0.0493, "close": 0.0505, "volume": 429785.0, "close_time": 1762473599999, "quote_volume": 21533.4688, "trades": 186, "taker_buy_base": 261008.0, "taker_buy_quote": 13091.9276 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.0505, "high": 0.0551, "low": 0.0505, "close": 0.0544, "volume": 699817.0, "close_time": 1762487999999, "quote_volume": 37165.0299, "trades": 414, "taker_buy_base": 402395.0, "taker_buy_quote": 21272.2273 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 0.0545, "high": 0.0573, "low": 0.0534, "close": 0.0564, "volume": 1185809.0, "close_time": 1762502399999, "quote_volume": 66415.5692, "trades": 426, "taker_buy_base": 534943.0, "taker_buy_quote": 29780.7331 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 0.0564, "high": 0.0855, "low": 0.0562, "close": 0.063, "volume": 18951367.0, "close_time": 1762516799999, "quote_volume": 1300965.264, "trades": 8458, "taker_buy_base": 8877140.0, "taker_buy_quote": 611543.1381 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 0.0625, "high": 0.0653, "low": 0.0555, "close": 0.0632, "volume": 7128101.0, "close_time": 1762531199999, "quote_volume": 423407.8121, "trades": 3429, "taker_buy_base": 3582528.0, "taker_buy_quote": 212620.1816 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 0.0632, "high": 0.0661, "low": 0.0593, "close": 0.0651, "volume": 3719905.0, "close_time": 1762545599999, "quote_volume": 233367.8019, "trades": 1595, "taker_buy_base": 1810111.0, "taker_buy_quote": 113933.2543 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 0.0648, "high": 0.066, "low": 0.0625, "close": 0.0628, "volume": 1217450.0, "close_time": 1762559999999, "quote_volume": 78043.4279, "trades": 585, "taker_buy_base": 533372.0, "taker_buy_quote": 34267.0485 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.0629, "high": 0.0669, "low": 0.0623, "close": 0.064, "volume": 886875.0, "close_time": 1762574399999, "quote_volume": 57534.2955, "trades": 610, "taker_buy_base": 642090.0, "taker_buy_quote": 41761.9187 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 0.0642, "high": 0.0663, "low": 0.063, "close": 0.0653, "volume": 913157.0, "close_time": 1762588799999, "quote_volume": 59263.2019, "trades": 579, "taker_buy_base": 579681.0, "taker_buy_quote": 37699.4636 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 0.0652, "high": 0.0714, "low": 0.064, "close": 0.0669, "volume": 3486125.0, "close_time": 1762603199999, "quote_volume": 234289.2523, "trades": 1664, "taker_buy_base": 1938057.0, "taker_buy_quote": 130641.9124 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 0.0668, "high": 0.0676, "low": 0.0607, "close": 0.0614, "volume": 2344728.0, "close_time": 1762617599999, "quote_volume": 152023.3373, "trades": 1053, "taker_buy_base": 1234312.0, "taker_buy_quote": 80532.0562 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 0.0618, "high": 0.0631, "low": 0.0613, "close": 0.0619, "volume": 774677.0, "close_time": 1762631999999, "quote_volume": 48058.8929, "trades": 435, "taker_buy_base": 424253.0, "taker_buy_quote": 26361.3014 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 0.0621, "high": 0.0627, "low": 0.061, "close": 0.061, "volume": 387423.0, "close_time": 1762646399999, "quote_volume": 24001.6057, "trades": 237, "taker_buy_base": 249783.0, "taker_buy_quote": 15460.0174 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.061, "high": 0.0612, "low": 0.0576, "close": 0.0579, "volume": 574152.0, "close_time": 1762660799999, "quote_volume": 34487.7165, "trades": 209, "taker_buy_base": 289000.0, "taker_buy_quote": 17301.869 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 0.0583, "high": 0.0588, "low": 0.0571, "close": 0.0584, "volume": 162822.0, "close_time": 1762675199999, "quote_volume": 9451.9667, "trades": 78, "taker_buy_base": 31954.0, "taker_buy_quote": 1852.3175 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 0.0581, "high": 0.0649, "low": 0.057, "close": 0.0649, "volume": 1344159.0, "close_time": 1762689599999, "quote_volume": 82103.2346, "trades": 435, "taker_buy_base": 748591.0, "taker_buy_quote": 45539.477 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 0.0649, "high": 0.0658, "low": 0.063, "close": 0.0644, "volume": 465566.0, "close_time": 1762703999999, "quote_volume": 29994.4326, "trades": 208, "taker_buy_base": 277019.0, "taker_buy_quote": 17891.2227 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 0.0642, "high": 0.0646, "low": 0.062, "close": 0.0644, "volume": 530942.0, "close_time": 1762718399999, "quote_volume": 33586.108, "trades": 154, "taker_buy_base": 230222.0, "taker_buy_quote": 14587.1707 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 0.0643, "high": 0.0674, "low": 0.0619, "close": 0.0674, "volume": 1591525.0, "close_time": 1762732799999, "quote_volume": 104142.3439, "trades": 513, "taker_buy_base": 853719.0, "taker_buy_quote": 55740.5109 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.0671, "high": 0.0672, "low": 0.0626, "close": 0.0635, "volume": 800786.0, "close_time": 1762747199999, "quote_volume": 51329.5266, "trades": 285, "taker_buy_base": 348363.0, "taker_buy_quote": 22363.7829 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 0.0634, "high": 0.0639, "low": 0.0619, "close": 0.0628, "volume": 529697.0, "close_time": 1762761599999, "quote_volume": 33202.0751, "trades": 283, "taker_buy_base": 337209.0, "taker_buy_quote": 21141.6323 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 0.063, "high": 0.0637, "low": 0.0604, "close": 0.0611, "volume": 1016850.0, "close_time": 1762775999999, "quote_volume": 62833.3335, "trades": 412, "taker_buy_base": 427362.0, "taker_buy_quote": 26503.6583 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 0.061, "high": 0.0626, "low": 0.0605, "close": 0.0611, "volume": 559038.0, "close_time": 1762790399999, "quote_volume": 34507.3101, "trades": 368, "taker_buy_base": 314803.0, "taker_buy_quote": 19442.1327 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 0.0613, "high": 0.0626, "low": 0.0603, "close": 0.0621, "volume": 454542.0, "close_time": 1762804799999, "quote_volume": 28072.5211, "trades": 292, "taker_buy_base": 290971.0, "taker_buy_quote": 17993.8618 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 0.0622, "high": 0.0638, "low": 0.062, "close": 0.0627, "volume": 446937.0, "close_time": 1762819199999, "quote_volume": 28081.1423, "trades": 263, "taker_buy_base": 298413.0, "taker_buy_quote": 18783.2097 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.0629, "high": 0.0645, "low": 0.062, "close": 0.0628, "volume": 414560.0, "close_time": 1762833599999, "quote_volume": 26158.6184, "trades": 175, "taker_buy_base": 204050.0, "taker_buy_quote": 12889.9563 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 0.0626, "high": 0.0627, "low": 0.0591, "close": 0.0591, "volume": 207047.0, "close_time": 1762847999999, "quote_volume": 12631.6492, "trades": 147, "taker_buy_base": 129212.0, "taker_buy_quote": 7916.7871 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 0.0595, "high": 0.0608, "low": 0.0591, "close": 0.0594, "volume": 330963.0, "close_time": 1762862399999, "quote_volume": 19828.8485, "trades": 119, "taker_buy_base": 180549.0, "taker_buy_quote": 10837.9269 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 0.0595, "high": 0.0597, "low": 0.0577, "close": 0.0589, "volume": 349517.0, "close_time": 1762876799999, "quote_volume": 20610.4141, "trades": 122, "taker_buy_base": 64648.0, "taker_buy_quote": 3802.8675 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 0.059, "high": 0.06, "low": 0.0574, "close": 0.0574, "volume": 418351.0, "close_time": 1762891199999, "quote_volume": 24737.2342, "trades": 159, "taker_buy_base": 244595.0, "taker_buy_quote": 14482.7401 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 0.0577, "high": 0.0577, "low": 0.056, "close": 0.0566, "volume": 140045.0, "close_time": 1762905599999, "quote_volume": 7956.6187, "trades": 91, "taker_buy_base": 42773.0, "taker_buy_quote": 2436.0525 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.0568, "high": 0.0578, "low": 0.0562, "close": 0.0577, "volume": 191034.0, "close_time": 1762919999999, "quote_volume": 10934.1002, "trades": 175, "taker_buy_base": 115885.0, "taker_buy_quote": 6640.7126 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 0.0577, "high": 0.0584, "low": 0.0571, "close": 0.0571, "volume": 155461.0, "close_time": 1762934399999, "quote_volume": 8978.5232, "trades": 104, "taker_buy_base": 105728.0, "taker_buy_quote": 6105.6225 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 0.0574, "high": 0.0592, "low": 0.0574, "close": 0.0583, "volume": 414366.0, "close_time": 1762948799999, "quote_volume": 24268.0727, "trades": 207, "taker_buy_base": 171350.0, "taker_buy_quote": 10043.4364 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 0.0582, "high": 0.0591, "low": 0.0563, "close": 0.0565, "volume": 366974.0, "close_time": 1762963199999, "quote_volume": 21153.705, "trades": 223, "taker_buy_base": 241822.0, "taker_buy_quote": 13993.4761 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 0.0565, "high": 0.0565, "low": 0.0545, "close": 0.0549, "volume": 424421.0, "close_time": 1762977599999, "quote_volume": 23467.9948, "trades": 287, "taker_buy_base": 186768.0, "taker_buy_quote": 10335.1342 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 0.0549, "high": 0.0565, "low": 0.0548, "close": 0.0556, "volume": 234000.0, "close_time": 1762991999999, "quote_volume": 13106.5267, "trades": 188, "taker_buy_base": 149171.0, "taker_buy_quote": 8354.5925 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.0557, "high": 0.0578, "low": 0.0555, "close": 0.0569, "volume": 78701.0, "close_time": 1763006399999, "quote_volume": 4467.2416, "trades": 64, "taker_buy_base": 56671.0, "taker_buy_quote": 3206.8714 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 0.0565, "high": 0.0577, "low": 0.0562, "close": 0.0562, "volume": 46040.0, "close_time": 1763020799999, "quote_volume": 2611.5912, "trades": 27, "taker_buy_base": 27682.0, "taker_buy_quote": 1572.8285 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 0.0566, "high": 0.0568, "low": 0.0546, "close": 0.0551, "volume": 91844.0, "close_time": 1763035199999, "quote_volume": 5079.6578, "trades": 39, "taker_buy_base": 37133.0, "taker_buy_quote": 2059.3109 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 0.0551, "high": 0.0565, "low": 0.0547, "close": 0.0552, "volume": 252834.0, "close_time": 1763049599999, "quote_volume": 14062.7694, "trades": 86, "taker_buy_base": 134663.0, "taker_buy_quote": 7507.798 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 0.0552, "high": 0.0567, "low": 0.0522, "close": 0.0528, "volume": 687970.0, "close_time": 1763063999999, "quote_volume": 37185.7944, "trades": 165, "taker_buy_base": 256487.0, "taker_buy_quote": 13932.2414 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 0.0525, "high": 0.0553, "low": 0.0516, "close": 0.0546, "volume": 632277.0, "close_time": 1763078399999, "quote_volume": 34001.4233, "trades": 246, "taker_buy_base": 341463.0, "taker_buy_quote": 18236.4397 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.0545, "high": 0.0548, "low": 0.0532, "close": 0.0534, "volume": 277452.0, "close_time": 1763092799999, "quote_volume": 14952.8333, "trades": 213, "taker_buy_base": 181160.0, "taker_buy_quote": 9759.9284 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 0.0531, "high": 0.0547, "low": 0.0511, "close": 0.0542, "volume": 563259.0, "close_time": 1763107199999, "quote_volume": 29925.8347, "trades": 371, "taker_buy_base": 324309.0, "taker_buy_quote": 17290.2015 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 0.0541, "high": 0.0542, "low": 0.0524, "close": 0.0528, "volume": 265042.0, "close_time": 1763121599999, "quote_volume": 14090.1655, "trades": 189, "taker_buy_base": 134574.0, "taker_buy_quote": 7152.2387 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 0.0527, "high": 0.054, "low": 0.0515, "close": 0.0534, "volume": 1002465.0, "close_time": 1763135999999, "quote_volume": 52722.272, "trades": 488, "taker_buy_base": 543290.0, "taker_buy_quote": 28618.9621 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 0.0534, "high": 0.0541, "low": 0.0518, "close": 0.0533, "volume": 335707.0, "close_time": 1763150399999, "quote_volume": 17839.1525, "trades": 209, "taker_buy_base": 202509.0, "taker_buy_quote": 10797.5464 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 0.0533, "high": 0.0538, "low": 0.0516, "close": 0.0526, "volume": 939995.0, "close_time": 1763164799999, "quote_volume": 49652.6104, "trades": 408, "taker_buy_base": 518207.0, "taker_buy_quote": 27382.1722 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.0527, "high": 0.055, "low": 0.0525, "close": 0.055, "volume": 306023.0, "close_time": 1763179199999, "quote_volume": 16461.0598, "trades": 65, "taker_buy_base": 61660.0, "taker_buy_quote": 3292.4498 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 0.0551, "high": 0.0552, "low": 0.0541, "close": 0.0541, "volume": 198619.0, "close_time": 1763193599999, "quote_volume": 10899.9461, "trades": 69, "taker_buy_base": 140736.0, "taker_buy_quote": 7724.9036 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 0.0543, "high": 0.0543, "low": 0.0522, "close": 0.0524, "volume": 153398.0, "close_time": 1763207999999, "quote_volume": 8126.521, "trades": 98, "taker_buy_base": 60164.0, "taker_buy_quote": 3183.5842 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 0.0524, "high": 0.0543, "low": 0.0524, "close": 0.0539, "volume": 295055.0, "close_time": 1763222399999, "quote_volume": 15694.0572, "trades": 77, "taker_buy_base": 178272.0, "taker_buy_quote": 9485.3721 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 0.0538, "high": 0.055, "low": 0.0538, "close": 0.0539, "volume": 962748.0, "close_time": 1763236799999, "quote_volume": 52411.4123, "trades": 252, "taker_buy_base": 523865.0, "taker_buy_quote": 28560.1311 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 0.0534, "high": 0.0563, "low": 0.0528, "close": 0.0553, "volume": 867553.0, "close_time": 1763251199999, "quote_volume": 47731.0291, "trades": 266, "taker_buy_base": 387760.0, "taker_buy_quote": 21302.3909 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.055, "high": 0.055, "low": 0.0535, "close": 0.0547, "volume": 171222.0, "close_time": 1763265599999, "quote_volume": 9283.1961, "trades": 65, "taker_buy_base": 100898.0, "taker_buy_quote": 5484.5827 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 0.0535, "high": 0.0545, "low": 0.0528, "close": 0.0541, "volume": 271984.0, "close_time": 1763279999999, "quote_volume": 14597.1838, "trades": 83, "taker_buy_base": 161922.0, "taker_buy_quote": 8683.4849 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 0.0535, "high": 0.0567, "low": 0.0525, "close": 0.0527, "volume": 1455823.0, "close_time": 1763294399999, "quote_volume": 79686.3636, "trades": 335, "taker_buy_base": 769384.0, "taker_buy_quote": 41908.479 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 0.0528, "high": 0.0542, "low": 0.0518, "close": 0.0518, "volume": 562970.0, "close_time": 1763308799999, "quote_volume": 29879.4767, "trades": 137, "taker_buy_base": 290818.0, "taker_buy_quote": 15471.8488 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 0.0516, "high": 0.0523, "low": 0.0489, "close": 0.0496, "volume": 2351619.0, "close_time": 1763323199999, "quote_volume": 117209.9624, "trades": 531, "taker_buy_base": 966663.0, "taker_buy_quote": 48377.1502 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 0.0495, "high": 0.051, "low": 0.0489, "close": 0.0508, "volume": 653747.0, "close_time": 1763337599999, "quote_volume": 32573.8681, "trades": 312, "taker_buy_base": 563181.0, "taker_buy_quote": 28083.2373 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.0506, "high": 0.0523, "low": 0.0504, "close": 0.052, "volume": 198526.0, "close_time": 1763351999999, "quote_volume": 10221.6994, "trades": 107, "taker_buy_base": 112034.0, "taker_buy_quote": 5786.0762 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 0.052, "high": 0.0522, "low": 0.051, "close": 0.0515, "volume": 218986.0, "close_time": 1763366399999, "quote_volume": 11275.3205, "trades": 178, "taker_buy_base": 137456.0, "taker_buy_quote": 7081.3318 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 0.0515, "high": 0.0526, "low": 0.0514, "close": 0.0526, "volume": 252068.0, "close_time": 1763380799999, "quote_volume": 13134.353, "trades": 243, "taker_buy_base": 171853.0, "taker_buy_quote": 8962.6834 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 0.0526, "high": 0.054, "low": 0.0506, "close": 0.0521, "volume": 671277.0, "close_time": 1763395199999, "quote_volume": 35179.5119, "trades": 526, "taker_buy_base": 487863.0, "taker_buy_quote": 25585.392 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 0.0521, "high": 0.0528, "low": 0.0503, "close": 0.0507, "volume": 912848.0, "close_time": 1763409599999, "quote_volume": 46815.197, "trades": 630, "taker_buy_base": 535607.0, "taker_buy_quote": 27515.4448 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 0.0507, "high": 0.0514, "low": 0.0502, "close": 0.051, "volume": 268591.0, "close_time": 1763423999999, "quote_volume": 13668.4895, "trades": 232, "taker_buy_base": 166901.0, "taker_buy_quote": 8499.1427 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.0511, "high": 0.0523, "low": 0.0502, "close": 0.0518, "volume": 441926.0, "close_time": 1763438399999, "quote_volume": 22846.6217, "trades": 339, "taker_buy_base": 305821.0, "taker_buy_quote": 15830.8272 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 0.0517, "high": 0.0525, "low": 0.0507, "close": 0.0509, "volume": 716087.0, "close_time": 1763452799999, "quote_volume": 36883.7873, "trades": 334, "taker_buy_base": 396317.0, "taker_buy_quote": 20408.2861 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 0.0509, "high": 0.0516, "low": 0.0504, "close": 0.0504, "volume": 275748.0, "close_time": 1763467199999, "quote_volume": 14069.7175, "trades": 231, "taker_buy_base": 166826.0, "taker_buy_quote": 8524.8483 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 0.0504, "high": 0.0521, "low": 0.0502, "close": 0.0517, "volume": 371886.0, "close_time": 1763481599999, "quote_volume": 18972.5557, "trades": 280, "taker_buy_base": 252835.0, "taker_buy_quote": 12896.6843 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 0.0517, "high": 0.0526, "low": 0.0509, "close": 0.0509, "volume": 343832.0, "close_time": 1763495999999, "quote_volume": 17784.4525, "trades": 265, "taker_buy_base": 131015.0, "taker_buy_quote": 6777.7626 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 0.051, "high": 0.0511, "low": 0.0502, "close": 0.0506, "volume": 659184.0, "close_time": 1763510399999, "quote_volume": 33409.4909, "trades": 329, "taker_buy_base": 386998.0, "taker_buy_quote": 19635.6998 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.0506, "high": 0.0513, "low": 0.0499, "close": 0.05, "volume": 254667.0, "close_time": 1763524799999, "quote_volume": 12864.8307, "trades": 211, "taker_buy_base": 151119.0, "taker_buy_quote": 7634.0775 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 0.05, "high": 0.0505, "low": 0.0484, "close": 0.0505, "volume": 633246.0, "close_time": 1763539199999, "quote_volume": 31223.1072, "trades": 410, "taker_buy_base": 305958.0, "taker_buy_quote": 15128.1745 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 0.0505, "high": 0.0507, "low": 0.0499, "close": 0.0501, "volume": 228814.0, "close_time": 1763553599999, "quote_volume": 11490.3191, "trades": 144, "taker_buy_base": 135174.0, "taker_buy_quote": 6790.6318 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 0.0501, "high": 0.0512, "low": 0.0494, "close": 0.0495, "volume": 504788.0, "close_time": 1763567999999, "quote_volume": 25386.7092, "trades": 303, "taker_buy_base": 282660.0, "taker_buy_quote": 14229.7314 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 0.0494, "high": 0.0496, "low": 0.0473, "close": 0.0481, "volume": 618783.0, "close_time": 1763582399999, "quote_volume": 29823.6914, "trades": 353, "taker_buy_base": 445049.0, "taker_buy_quote": 21448.0099 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 0.0482, "high": 0.0505, "low": 0.048, "close": 0.0504, "volume": 435480.0, "close_time": 1763596799999, "quote_volume": 21644.912, "trades": 249, "taker_buy_base": 237782.0, "taker_buy_quote": 11760.4398 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.0503, "high": 0.0508, "low": 0.0499, "close": 0.0505, "volume": 246895.0, "close_time": 1763611199999, "quote_volume": 12426.4027, "trades": 164, "taker_buy_base": 127063.0, "taker_buy_quote": 6386.5006 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 0.0505, "high": 0.0518, "low": 0.0503, "close": 0.0512, "volume": 326245.0, "close_time": 1763625599999, "quote_volume": 16678.2962, "trades": 153, "taker_buy_base": 205343.0, "taker_buy_quote": 10495.1837 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 0.0513, "high": 0.0514, "low": 0.0505, "close": 0.0513, "volume": 309156.0, "close_time": 1763639999999, "quote_volume": 15706.9728, "trades": 169, "taker_buy_base": 121595.0, "taker_buy_quote": 6195.6573 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 0.0511, "high": 0.0531, "low": 0.0509, "close": 0.0509, "volume": 315815.0, "close_time": 1763654399999, "quote_volume": 16452.9569, "trades": 284, "taker_buy_base": 183511.0, "taker_buy_quote": 9561.4928 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 0.0507, "high": 0.0507, "low": 0.0477, "close": 0.0488, "volume": 828328.0, "close_time": 1763668799999, "quote_volume": 40332.5033, "trades": 528, "taker_buy_base": 529428.0, "taker_buy_quote": 25776.1889 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 0.0485, "high": 0.0504, "low": 0.048, "close": 0.049, "volume": 255377.0, "close_time": 1763683199999, "quote_volume": 12509.3689, "trades": 132, "taker_buy_base": 115994.0, "taker_buy_quote": 5718.4575 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.0491, "high": 0.0501, "low": 0.0479, "close": 0.0487, "volume": 484532.0, "close_time": 1763697599999, "quote_volume": 23782.4072, "trades": 225, "taker_buy_base": 191777.0, "taker_buy_quote": 9427.7459 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 0.0488, "high": 0.0493, "low": 0.0442, "close": 0.0458, "volume": 828956.0, "close_time": 1763711999999, "quote_volume": 38383.7527, "trades": 399, "taker_buy_base": 422747.0, "taker_buy_quote": 19514.6489 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 0.0459, "high": 0.0463, "low": 0.0444, "close": 0.0444, "volume": 419100.0, "close_time": 1763726399999, "quote_volume": 18995.6933, "trades": 292, "taker_buy_base": 228669.0, "taker_buy_quote": 10368.8685 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 0.0445, "high": 0.0468, "low": 0.0437, "close": 0.0456, "volume": 765845.0, "close_time": 1763740799999, "quote_volume": 34710.6186, "trades": 454, "taker_buy_base": 519603.0, "taker_buy_quote": 23510.3188 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 0.0454, "high": 0.047, "low": 0.0448, "close": 0.0452, "volume": 503836.0, "close_time": 1763755199999, "quote_volume": 23090.8984, "trades": 411, "taker_buy_base": 291579.0, "taker_buy_quote": 13341.3823 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 0.0451, "high": 0.0453, "low": 0.0432, "close": 0.0449, "volume": 462885.0, "close_time": 1763769599999, "quote_volume": 20602.5269, "trades": 384, "taker_buy_base": 299602.0, "taker_buy_quote": 13329.8035 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.0449, "high": 0.0453, "low": 0.0447, "close": 0.0452, "volume": 120046.0, "close_time": 1763783999999, "quote_volume": 5409.273, "trades": 176, "taker_buy_base": 72980.0, "taker_buy_quote": 3289.9445 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 0.0447, "high": 0.0447, "low": 0.0433, "close": 0.0445, "volume": 268337.0, "close_time": 1763798399999, "quote_volume": 11815.4409, "trades": 132, "taker_buy_base": 158799.0, "taker_buy_quote": 6982.1213 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 0.0445, "high": 0.0447, "low": 0.0435, "close": 0.0444, "volume": 273428.0, "close_time": 1763812799999, "quote_volume": 12024.347, "trades": 101, "taker_buy_base": 68558.0, "taker_buy_quote": 3029.0016 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 0.0442, "high": 0.0449, "low": 0.0436, "close": 0.0445, "volume": 448966.0, "close_time": 1763827199999, "quote_volume": 19907.1873, "trades": 304, "taker_buy_base": 294532.0, "taker_buy_quote": 13054.8886 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 0.0445, "high": 0.0449, "low": 0.0442, "close": 0.0444, "volume": 494540.0, "close_time": 1763841599999, "quote_volume": 22031.7272, "trades": 347, "taker_buy_base": 249825.0, "taker_buy_quote": 11137.4194 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 0.0443, "high": 0.0456, "low": 0.0439, "close": 0.0448, "volume": 343661.0, "close_time": 1763855999999, "quote_volume": 15266.731, "trades": 176, "taker_buy_base": 174138.0, "taker_buy_quote": 7738.507 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.0447, "high": 0.0453, "low": 0.0444, "close": 0.045, "volume": 337105.0, "close_time": 1763870399999, "quote_volume": 15156.948, "trades": 180, "taker_buy_base": 143293.0, "taker_buy_quote": 6447.1454 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 0.045, "high": 0.0456, "low": 0.0444, "close": 0.045, "volume": 500933.0, "close_time": 1763884799999, "quote_volume": 22486.3351, "trades": 234, "taker_buy_base": 252593.0, "taker_buy_quote": 11350.1799 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 0.0451, "high": 0.0461, "low": 0.0449, "close": 0.0459, "volume": 312089.0, "close_time": 1763899199999, "quote_volume": 14142.9202, "trades": 112, "taker_buy_base": 106395.0, "taker_buy_quote": 4826.1815 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 0.0458, "high": 0.0463, "low": 0.0453, "close": 0.0459, "volume": 350894.0, "close_time": 1763913599999, "quote_volume": 16072.9966, "trades": 195, "taker_buy_base": 215578.0, "taker_buy_quote": 9876.4684 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 0.0457, "high": 0.0477, "low": 0.0449, "close": 0.0469, "volume": 520300.0, "close_time": 1763927999999, "quote_volume": 24246.0838, "trades": 232, "taker_buy_base": 236315.0, "taker_buy_quote": 10996.2152 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 0.0468, "high": 0.0468, "low": 0.0453, "close": 0.0454, "volume": 754288.0, "close_time": 1763942399999, "quote_volume": 34757.989, "trades": 370, "taker_buy_base": 367014.0, "taker_buy_quote": 16919.9674 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.0454, "high": 0.0465, "low": 0.0448, "close": 0.046, "volume": 725657.0, "close_time": 1763956799999, "quote_volume": 32960.3536, "trades": 412, "taker_buy_base": 395349.0, "taker_buy_quote": 17959.4184 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 0.046, "high": 0.0463, "low": 0.045, "close": 0.0452, "volume": 573176.0, "close_time": 1763971199999, "quote_volume": 26137.3044, "trades": 319, "taker_buy_base": 305566.0, "taker_buy_quote": 13952.8979 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 0.0452, "high": 0.0454, "low": 0.0442, "close": 0.0449, "volume": 455528.0, "close_time": 1763985599999, "quote_volume": 20433.7994, "trades": 218, "taker_buy_base": 292314.0, "taker_buy_quote": 13138.2119 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 0.0448, "high": 0.0453, "low": 0.0441, "close": 0.045, "volume": 414124.0, "close_time": 1763999999999, "quote_volume": 18499.4162, "trades": 274, "taker_buy_base": 228204.0, "taker_buy_quote": 10201.5848 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 0.0453, "high": 0.0466, "low": 0.045, "close": 0.0462, "volume": 691597.0, "close_time": 1764014399999, "quote_volume": 31861.8182, "trades": 376, "taker_buy_base": 301237.0, "taker_buy_quote": 13873.9826 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 0.0462, "high": 0.0466, "low": 0.0457, "close": 0.0457, "volume": 496129.0, "close_time": 1764028799999, "quote_volume": 22867.813, "trades": 224, "taker_buy_base": 313933.0, "taker_buy_quote": 14453.2445 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.0456, "high": 0.0458, "low": 0.0452, "close": 0.0455, "volume": 341335.0, "close_time": 1764043199999, "quote_volume": 15565.8441, "trades": 198, "taker_buy_base": 181414.0, "taker_buy_quote": 8274.9538 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 0.0455, "high": 0.0475, "low": 0.0453, "close": 0.0474, "volume": 857027.0, "close_time": 1764057599999, "quote_volume": 39946.0855, "trades": 507, "taker_buy_base": 517941.0, "taker_buy_quote": 24141.3468 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 0.0475, "high": 0.0518, "low": 0.047, "close": 0.0483, "volume": 2559306.0, "close_time": 1764071999999, "quote_volume": 125753.0254, "trades": 881, "taker_buy_base": 1258746.0, "taker_buy_quote": 61988.3877 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 0.0482, "high": 0.0504, "low": 0.0464, "close": 0.0473, "volume": 739759.0, "close_time": 1764086399999, "quote_volume": 35417.7504, "trades": 351, "taker_buy_base": 262029.0, "taker_buy_quote": 12653.8135 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 0.0474, "high": 0.0484, "low": 0.0467, "close": 0.0473, "volume": 249371.0, "close_time": 1764100799999, "quote_volume": 11864.3996, "trades": 211, "taker_buy_base": 137552.0, "taker_buy_quote": 6550.9972 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 0.0474, "high": 0.0489, "low": 0.0474, "close": 0.0485, "volume": 238777.0, "close_time": 1764115199999, "quote_volume": 11506.2653, "trades": 203, "taker_buy_base": 137526.0, "taker_buy_quote": 6613.4204 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.0485, "high": 0.0493, "low": 0.0478, "close": 0.0478, "volume": 155897.0, "close_time": 1764129599999, "quote_volume": 7554.1196, "trades": 130, "taker_buy_base": 77572.0, "taker_buy_quote": 3765.5209 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 0.0479, "high": 0.0483, "low": 0.0473, "close": 0.0476, "volume": 210677.0, "close_time": 1764143999999, "quote_volume": 10070.4545, "trades": 138, "taker_buy_base": 121046.0, "taker_buy_quote": 5784.9403 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 0.0477, "high": 0.0477, "low": 0.046, "close": 0.0462, "volume": 349706.0, "close_time": 1764158399999, "quote_volume": 16324.1236, "trades": 219, "taker_buy_base": 176599.0, "taker_buy_quote": 8239.4326 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 0.0462, "high": 0.0465, "low": 0.0457, "close": 0.0459, "volume": 341978.0, "close_time": 1764172799999, "quote_volume": 15791.4232, "trades": 232, "taker_buy_base": 156667.0, "taker_buy_quote": 7236.3603 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 0.0462, "high": 0.048, "low": 0.0461, "close": 0.0473, "volume": 228090.0, "close_time": 1764187199999, "quote_volume": 10792.485, "trades": 282, "taker_buy_base": 126139.0, "taker_buy_quote": 5962.6167 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 0.0473, "high": 0.0478, "low": 0.0469, "close": 0.0474, "volume": 64285.0, "close_time": 1764201599999, "quote_volume": 3046.6168, "trades": 71, "taker_buy_base": 53283.0, "taker_buy_quote": 2526.5393 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.0473, "high": 0.0476, "low": 0.0468, "close": 0.0469, "volume": 150471.0, "close_time": 1764215999999, "quote_volume": 7113.8667, "trades": 86, "taker_buy_base": 67730.0, "taker_buy_quote": 3204.341 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 0.0469, "high": 0.0475, "low": 0.0467, "close": 0.047, "volume": 84216.0, "close_time": 1764230399999, "quote_volume": 3957.2104, "trades": 56, "taker_buy_base": 47614.0, "taker_buy_quote": 2237.1519 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 0.0467, "high": 0.0469, "low": 0.0464, "close": 0.0466, "volume": 64188.0, "close_time": 1764244799999, "quote_volume": 2995.6819, "trades": 46, "taker_buy_base": 26416.0, "taker_buy_quote": 1235.2676 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 0.0466, "high": 0.0469, "low": 0.0463, "close": 0.0469, "volume": 41615.0, "close_time": 1764259199999, "quote_volume": 1935.5221, "trades": 27, "taker_buy_base": 26578.0, "taker_buy_quote": 1234.2472 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 0.0471, "high": 0.0479, "low": 0.0471, "close": 0.0477, "volume": 113193.0, "close_time": 1764273599999, "quote_volume": 5383.8044, "trades": 81, "taker_buy_base": 51802.0, "taker_buy_quote": 2462.9598 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 0.0477, "high": 0.0478, "low": 0.0466, "close": 0.0466, "volume": 137729.0, "close_time": 1764287999999, "quote_volume": 6518.8215, "trades": 95, "taker_buy_base": 69157.0, "taker_buy_quote": 3270.5843 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.0467, "high": 0.047, "low": 0.0458, "close": 0.0466, "volume": 215586.0, "close_time": 1764302399999, "quote_volume": 10023.3767, "trades": 295, "taker_buy_base": 130707.0, "taker_buy_quote": 6082.2013 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 0.0467, "high": 0.0467, "low": 0.0462, "close": 0.0463, "volume": 93651.0, "close_time": 1764316799999, "quote_volume": 4347.9841, "trades": 78, "taker_buy_base": 41138.0, "taker_buy_quote": 1908.7593 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 0.0465, "high": 0.0476, "low": 0.0462, "close": 0.0466, "volume": 209035.0, "close_time": 1764331199999, "quote_volume": 9805.6521, "trades": 158, "taker_buy_base": 58781.0, "taker_buy_quote": 2755.6996 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 0.0467, "high": 0.0473, "low": 0.0463, "close": 0.0468, "volume": 256372.0, "close_time": 1764345599999, "quote_volume": 11997.958, "trades": 159, "taker_buy_base": 186670.0, "taker_buy_quote": 8734.5975 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 0.0466, "high": 0.0466, "low": 0.0449, "close": 0.0458, "volume": 116568.0, "close_time": 1764359999999, "quote_volume": 5295.0096, "trades": 137, "taker_buy_base": 54180.0, "taker_buy_quote": 2464.1252 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 0.0457, "high": 0.0462, "low": 0.0455, "close": 0.0456, "volume": 166841.0, "close_time": 1764374399999, "quote_volume": 7637.2215, "trades": 127, "taker_buy_base": 111539.0, "taker_buy_quote": 5109.9964 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.0456, "high": 0.0471, "low": 0.0455, "close": 0.0467, "volume": 169576.0, "close_time": 1764388799999, "quote_volume": 7864.7348, "trades": 94, "taker_buy_base": 95923.0, "taker_buy_quote": 4444.9822 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 0.0467, "high": 0.0484, "low": 0.0463, "close": 0.0477, "volume": 517114.0, "close_time": 1764403199999, "quote_volume": 24568.0549, "trades": 201, "taker_buy_base": 311479.0, "taker_buy_quote": 14823.1094 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 0.0479, "high": 0.049, "low": 0.0478, "close": 0.0486, "volume": 503133.0, "close_time": 1764417599999, "quote_volume": 24371.008, "trades": 210, "taker_buy_base": 237351.0, "taker_buy_quote": 11525.4788 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 0.0488, "high": 0.0495, "low": 0.0486, "close": 0.0491, "volume": 209553.0, "close_time": 1764431999999, "quote_volume": 10273.359, "trades": 111, "taker_buy_base": 143930.0, "taker_buy_quote": 7063.2744 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 0.0495, "high": 0.0498, "low": 0.0468, "close": 0.0468, "volume": 260581.0, "close_time": 1764446399999, "quote_volume": 12554.2796, "trades": 205, "taker_buy_base": 117780.0, "taker_buy_quote": 5699.9461 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 0.0463, "high": 0.0469, "low": 0.0461, "close": 0.0467, "volume": 83966.0, "close_time": 1764460799999, "quote_volume": 3902.9864, "trades": 56, "taker_buy_base": 50446.0, "taker_buy_quote": 2352.8108 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.0466, "high": 0.0473, "low": 0.0463, "close": 0.047, "volume": 123430.0, "close_time": 1764475199999, "quote_volume": 5781.55, "trades": 94, "taker_buy_base": 48078.0, "taker_buy_quote": 2253.4151 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 0.0469, "high": 0.0491, "low": 0.0469, "close": 0.049, "volume": 451942.0, "close_time": 1764489599999, "quote_volume": 21679.2965, "trades": 235, "taker_buy_base": 277654.0, "taker_buy_quote": 13348.8645 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 0.049, "high": 0.0505, "low": 0.0489, "close": 0.0503, "volume": 608625.0, "close_time": 1764503999999, "quote_volume": 30337.7095, "trades": 327, "taker_buy_base": 248224.0, "taker_buy_quote": 12416.4187 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 0.0499, "high": 0.0504, "low": 0.0485, "close": 0.0488, "volume": 237819.0, "close_time": 1764518399999, "quote_volume": 11718.571, "trades": 180, "taker_buy_base": 91050.0, "taker_buy_quote": 4503.9145 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 0.0489, "high": 0.0501, "low": 0.0489, "close": 0.0495, "volume": 225198.0, "close_time": 1764532799999, "quote_volume": 11154.1837, "trades": 158, "taker_buy_base": 89599.0, "taker_buy_quote": 4426.907 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 0.0491, "high": 0.0491, "low": 0.0474, "close": 0.0474, "volume": 137457.0, "close_time": 1764547199999, "quote_volume": 6637.2547, "trades": 105, "taker_buy_base": 43519.0, "taker_buy_quote": 2101.2411 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.0471, "high": 0.0471, "low": 0.042, "close": 0.042, "volume": 784510.0, "close_time": 1764561599999, "quote_volume": 34802.304, "trades": 686, "taker_buy_base": 350776.0, "taker_buy_quote": 15617.0049 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 0.0419, "high": 0.0422, "low": 0.041, "close": 0.0422, "volume": 302060.0, "close_time": 1764575999999, "quote_volume": 12525.8486, "trades": 202, "taker_buy_base": 148813.0, "taker_buy_quote": 6164.305 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 0.0421, "high": 0.0437, "low": 0.0417, "close": 0.0422, "volume": 476232.0, "close_time": 1764590399999, "quote_volume": 20233.0291, "trades": 226, "taker_buy_base": 271474.0, "taker_buy_quote": 11586.932 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 0.0422, "high": 0.0426, "low": 0.041, "close": 0.0418, "volume": 281017.0, "close_time": 1764604799999, "quote_volume": 11769.9016, "trades": 204, "taker_buy_base": 146321.0, "taker_buy_quote": 6135.2547 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 0.0418, "high": 0.0419, "low": 0.041, "close": 0.0413, "volume": 238617.0, "close_time": 1764619199999, "quote_volume": 9857.859, "trades": 139, "taker_buy_base": 75491.0, "taker_buy_quote": 3124.8353 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 0.0413, "high": 0.0422, "low": 0.0413, "close": 0.0422, "volume": 123027.0, "close_time": 1764633599999, "quote_volume": 5138.4506, "trades": 54, "taker_buy_base": 70260.0, "taker_buy_quote": 2926.1423 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.0421, "high": 0.0423, "low": 0.0413, "close": 0.0415, "volume": 48380.0, "close_time": 1764647999999, "quote_volume": 2020.5297, "trades": 57, "taker_buy_base": 19927.0, "taker_buy_quote": 832.7203 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 0.0416, "high": 0.0416, "low": 0.0399, "close": 0.0401, "volume": 90213.0, "close_time": 1764662399999, "quote_volume": 3670.6568, "trades": 77, "taker_buy_base": 35091.0, "taker_buy_quote": 1437.1666 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 0.0402, "high": 0.0405, "low": 0.0391, "close": 0.0405, "volume": 347123.0, "close_time": 1764676799999, "quote_volume": 13754.0051, "trades": 139, "taker_buy_base": 170992.0, "taker_buy_quote": 6797.9532 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 0.0405, "high": 0.0433, "low": 0.0403, "close": 0.0431, "volume": 283081.0, "close_time": 1764691199999, "quote_volume": 11696.9783, "trades": 206, "taker_buy_base": 133327.0, "taker_buy_quote": 5526.2946 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 0.0432, "high": 0.0432, "low": 0.0421, "close": 0.0427, "volume": 116682.0, "close_time": 1764705599999, "quote_volume": 4979.172, "trades": 104, "taker_buy_base": 55298.0, "taker_buy_quote": 2366.5552 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 0.0427, "high": 0.0429, "low": 0.0421, "close": 0.0426, "volume": 127994.0, "close_time": 1764719999999, "quote_volume": 5436.984, "trades": 137, "taker_buy_base": 70586.0, "taker_buy_quote": 2999.223 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.0426, "high": 0.0432, "low": 0.0425, "close": 0.043, "volume": 141997.0, "close_time": 1764734399999, "quote_volume": 6090.191, "trades": 54, "taker_buy_base": 48197.0, "taker_buy_quote": 2068.2563 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 0.0429, "high": 0.0438, "low": 0.0429, "close": 0.0433, "volume": 406069.0, "close_time": 1764748799999, "quote_volume": 17533.198, "trades": 150, "taker_buy_base": 280678.0, "taker_buy_quote": 12106.6424 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 0.0432, "high": 0.0434, "low": 0.0427, "close": 0.0428, "volume": 196271.0, "close_time": 1764763199999, "quote_volume": 8448.9173, "trades": 98, "taker_buy_base": 86721.0, "taker_buy_quote": 3734.2792 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 0.0429, "high": 0.0429, "low": 0.0414, "close": 0.0425, "volume": 363242.0, "close_time": 1764777599999, "quote_volume": 15328.4151, "trades": 178, "taker_buy_base": 204564.0, "taker_buy_quote": 8617.822 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 0.0425, "high": 0.0432, "low": 0.0422, "close": 0.0432, "volume": 220432.0, "close_time": 1764791999999, "quote_volume": 9420.5599, "trades": 127, "taker_buy_base": 105410.0, "taker_buy_quote": 4512.8916 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 0.0432, "high": 0.0437, "low": 0.0431, "close": 0.0433, "volume": 175097.0, "close_time": 1764806399999, "quote_volume": 7594.9992, "trades": 97, "taker_buy_base": 106583.0, "taker_buy_quote": 4620.7868 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.0434, "high": 0.0439, "low": 0.0431, "close": 0.0431, "volume": 230538.0, "close_time": 1764820799999, "quote_volume": 10012.059, "trades": 180, "taker_buy_base": 111150.0, "taker_buy_quote": 4830.7205 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 0.0431, "high": 0.0434, "low": 0.0429, "close": 0.0431, "volume": 46245.0, "close_time": 1764835199999, "quote_volume": 1991.5906, "trades": 54, "taker_buy_base": 24029.0, "taker_buy_quote": 1035.3328 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 0.0429, "high": 0.0434, "low": 0.0429, "close": 0.0431, "volume": 44767.0, "close_time": 1764849599999, "quote_volume": 1930.6269, "trades": 10, "taker_buy_base": 33499.0, "taker_buy_quote": 1443.8493 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 0.0425, "high": 0.0427, "low": 0.0415, "close": 0.0427, "volume": 161406.0, "close_time": 1764863999999, "quote_volume": 6781.206, "trades": 133, "taker_buy_base": 61893.0, "taker_buy_quote": 2599.4743 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 0.0425, "high": 0.0428, "low": 0.0408, "close": 0.0409, "volume": 265359.0, "close_time": 1764878399999, "quote_volume": 11178.6162, "trades": 129, "taker_buy_base": 153336.0, "taker_buy_quote": 6452.9944 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 0.0414, "high": 0.0415, "low": 0.0408, "close": 0.0412, "volume": 102964.0, "close_time": 1764892799999, "quote_volume": 4240.1594, "trades": 71, "taker_buy_base": 42147.0, "taker_buy_quote": 1736.6922 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.0412, "high": 0.0419, "low": 0.0412, "close": 0.0414, "volume": 219423.0, "close_time": 1764907199999, "quote_volume": 9105.7784, "trades": 114, "taker_buy_base": 107925.0, "taker_buy_quote": 4478.013 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 0.0415, "high": 0.0426, "low": 0.0412, "close": 0.0424, "volume": 808837.0, "close_time": 1764921599999, "quote_volume": 34128.7664, "trades": 142, "taker_buy_base": 222601.0, "taker_buy_quote": 9356.8509 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 0.0424, "high": 0.0424, "low": 0.0415, "close": 0.0415, "volume": 57214.0, "close_time": 1764935999999, "quote_volume": 2401.6688, "trades": 37, "taker_buy_base": 18424.0, "taker_buy_quote": 774.4771 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 0.0415, "high": 0.0417, "low": 0.0407, "close": 0.0411, "volume": 163644.0, "close_time": 1764950399999, "quote_volume": 6757.3881, "trades": 75, "taker_buy_base": 47484.0, "taker_buy_quote": 1957.2492 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 0.0404, "high": 0.0407, "low": 0.0392, "close": 0.04, "volume": 216781.0, "close_time": 1764964799999, "quote_volume": 8644.3869, "trades": 131, "taker_buy_base": 84923.0, "taker_buy_quote": 3397.2988 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 0.0398, "high": 0.0403, "low": 0.0397, "close": 0.0402, "volume": 68912.0, "close_time": 1764979199999, "quote_volume": 2754.9546, "trades": 40, "taker_buy_base": 30594.0, "taker_buy_quote": 1222.1579 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.0401, "high": 0.0411, "low": 0.0401, "close": 0.041, "volume": 13997.0, "close_time": 1764993599999, "quote_volume": 563.7275, "trades": 8, "taker_buy_base": 420.0, "taker_buy_quote": 17.1276 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 0.041, "high": 0.041, "low": 0.0403, "close": 0.0406, "volume": 44593.0, "close_time": 1765007999999, "quote_volume": 1805.1689, "trades": 55, "taker_buy_base": 26343.0, "taker_buy_quote": 1066.6026 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 0.0407, "high": 0.0409, "low": 0.0403, "close": 0.0408, "volume": 75387.0, "close_time": 1765022399999, "quote_volume": 3061.168, "trades": 67, "taker_buy_base": 28741.0, "taker_buy_quote": 1168.8118 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 0.0408, "high": 0.0409, "low": 0.0404, "close": 0.0407, "volume": 121211.0, "close_time": 1765036799999, "quote_volume": 4925.681, "trades": 79, "taker_buy_base": 49754.0, "taker_buy_quote": 2019.3778 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 0.0408, "high": 0.0417, "low": 0.0407, "close": 0.0408, "volume": 173446.0, "close_time": 1765051199999, "quote_volume": 7158.5231, "trades": 100, "taker_buy_base": 102858.0, "taker_buy_quote": 4250.7558 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 0.0409, "high": 0.0414, "low": 0.0408, "close": 0.0408, "volume": 66848.0, "close_time": 1765065599999, "quote_volume": 2753.138, "trades": 52, "taker_buy_base": 36785.0, "taker_buy_quote": 1513.7131 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.0408, "high": 0.0412, "low": 0.0407, "close": 0.0412, "volume": 163200.0, "close_time": 1765079999999, "quote_volume": 6688.5156, "trades": 79, "taker_buy_base": 74120.0, "taker_buy_quote": 3038.1774 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 0.0412, "high": 0.0415, "low": 0.0408, "close": 0.0408, "volume": 132688.0, "close_time": 1765094399999, "quote_volume": 5451.0741, "trades": 74, "taker_buy_base": 54716.0, "taker_buy_quote": 2247.3685 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 0.0406, "high": 0.0407, "low": 0.0402, "close": 0.0404, "volume": 225492.0, "close_time": 1765108799999, "quote_volume": 9128.8, "trades": 120, "taker_buy_base": 113831.0, "taker_buy_quote": 4609.9942 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 0.0404, "high": 0.0482, "low": 0.0404, "close": 0.0434, "volume": 3632663.0, "close_time": 1765123199999, "quote_volume": 160473.3125, "trades": 1175, "taker_buy_base": 2033736.0, "taker_buy_quote": 90013.8737 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 0.0432, "high": 0.0438, "low": 0.0419, "close": 0.0423, "volume": 1728253.0, "close_time": 1765137599999, "quote_volume": 74047.5222, "trades": 564, "taker_buy_base": 842270.0, "taker_buy_quote": 36075.3768 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 0.0421, "high": 0.0422, "low": 0.0404, "close": 0.041, "volume": 430268.0, "close_time": 1765151999999, "quote_volume": 17679.9592, "trades": 198, "taker_buy_base": 161228.0, "taker_buy_quote": 6607.09 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.0409, "high": 0.0418, "low": 0.0407, "close": 0.0416, "volume": 261534.0, "close_time": 1765166399999, "quote_volume": 10778.8207, "trades": 158, "taker_buy_base": 104804.0, "taker_buy_quote": 4320.7545 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 0.0416, "high": 0.044, "low": 0.0416, "close": 0.0435, "volume": 638943.0, "close_time": 1765180799999, "quote_volume": 27280.0337, "trades": 220, "taker_buy_base": 419421.0, "taker_buy_quote": 17946.2496 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 0.0435, "high": 0.0443, "low": 0.0423, "close": 0.0423, "volume": 618992.0, "close_time": 1765195199999, "quote_volume": 26820.8149, "trades": 291, "taker_buy_base": 260203.0, "taker_buy_quote": 11333.3434 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 0.0421, "high": 0.0433, "low": 0.042, "close": 0.0423, "volume": 422221.0, "close_time": 1765209599999, "quote_volume": 18024.3331, "trades": 209, "taker_buy_base": 217996.0, "taker_buy_quote": 9320.689 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 0.0423, "high": 0.0456, "low": 0.0423, "close": 0.0442, "volume": 956521.0, "close_time": 1765223999999, "quote_volume": 42273.89, "trades": 414, "taker_buy_base": 529774.0, "taker_buy_quote": 23489.1219 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 0.0444, "high": 0.0523, "low": 0.0437, "close": 0.0445, "volume": 11870196.0, "close_time": 1765238399999, "quote_volume": 562237.3154, "trades": 2967, "taker_buy_base": 5229113.0, "taker_buy_quote": 247488.4757 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.0445, "high": 0.046, "low": 0.0442, "close": 0.0449, "volume": 991388.0, "close_time": 1765252799999, "quote_volume": 44507.9516, "trades": 338, "taker_buy_base": 430643.0, "taker_buy_quote": 19415.6015 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 0.0447, "high": 0.0476, "low": 0.0443, "close": 0.0452, "volume": 2131573.0, "close_time": 1765267199999, "quote_volume": 97864.4572, "trades": 550, "taker_buy_base": 1037335.0, "taker_buy_quote": 47593.5412 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 0.0449, "high": 0.0462, "low": 0.0444, "close": 0.0454, "volume": 1142543.0, "close_time": 1765281599999, "quote_volume": 51654.66, "trades": 356, "taker_buy_base": 652414.0, "taker_buy_quote": 29594.6234 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 0.0454, "high": 0.0469, "low": 0.0441, "close": 0.0453, "volume": 1078924.0, "close_time": 1765295999999, "quote_volume": 48799.9005, "trades": 379, "taker_buy_base": 538830.0, "taker_buy_quote": 24346.0332 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 0.0452, "high": 0.0465, "low": 0.045, "close": 0.0451, "volume": 958528.0, "close_time": 1765310399999, "quote_volume": 43935.3983, "trades": 332, "taker_buy_base": 433577.0, "taker_buy_quote": 19867.7344 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 0.045, "high": 0.0459, "low": 0.0443, "close": 0.045, "volume": 307110.0, "close_time": 1765324799999, "quote_volume": 13816.2387, "trades": 134, "taker_buy_base": 209654.0, "taker_buy_quote": 9445.9569 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.0451, "high": 0.0454, "low": 0.0444, "close": 0.0445, "volume": 250337.0, "close_time": 1765339199999, "quote_volume": 11268.4369, "trades": 69, "taker_buy_base": 86404.0, "taker_buy_quote": 3888.6333 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 0.0445, "high": 0.0448, "low": 0.0439, "close": 0.0441, "volume": 311630.0, "close_time": 1765353599999, "quote_volume": 13825.393, "trades": 103, "taker_buy_base": 97729.0, "taker_buy_quote": 4354.3081 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 0.0441, "high": 0.0444, "low": 0.0434, "close": 0.0437, "volume": 200926.0, "close_time": 1765367999999, "quote_volume": 8783.1549, "trades": 122, "taker_buy_base": 129417.0, "taker_buy_quote": 5648.3299 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 0.0434, "high": 0.0439, "low": 0.042, "close": 0.0431, "volume": 260689.0, "close_time": 1765382399999, "quote_volume": 11252.7581, "trades": 178, "taker_buy_base": 131443.0, "taker_buy_quote": 5676.2901 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 0.043, "high": 0.044, "low": 0.0425, "close": 0.0437, "volume": 349018.0, "close_time": 1765396799999, "quote_volume": 15205.7184, "trades": 262, "taker_buy_base": 190846.0, "taker_buy_quote": 8319.3385 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 0.0436, "high": 0.0444, "low": 0.0411, "close": 0.0426, "volume": 352013.0, "close_time": 1765411199999, "quote_volume": 15214.6458, "trades": 224, "taker_buy_base": 177888.0, "taker_buy_quote": 7736.7861 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.0426, "high": 0.0426, "low": 0.0408, "close": 0.0409, "volume": 152415.0, "close_time": 1765425599999, "quote_volume": 6327.1365, "trades": 102, "taker_buy_base": 78439.0, "taker_buy_quote": 3260.1104 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 0.0408, "high": 0.0419, "low": 0.0408, "close": 0.0416, "volume": 107420.0, "close_time": 1765439999999, "quote_volume": 4466.4929, "trades": 101, "taker_buy_base": 73698.0, "taker_buy_quote": 3066.8857 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 0.0416, "high": 0.0423, "low": 0.0411, "close": 0.0417, "volume": 347314.0, "close_time": 1765454399999, "quote_volume": 14535.4399, "trades": 212, "taker_buy_base": 219600.0, "taker_buy_quote": 9211.7401 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 0.0418, "high": 0.0424, "low": 0.0416, "close": 0.0419, "volume": 156462.0, "close_time": 1765468799999, "quote_volume": 6552.0778, "trades": 69, "taker_buy_base": 79833.0, "taker_buy_quote": 3347.6523 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 0.0419, "high": 0.043, "low": 0.0416, "close": 0.0424, "volume": 107693.0, "close_time": 1765483199999, "quote_volume": 4584.6839, "trades": 38, "taker_buy_base": 83476.0, "taker_buy_quote": 3568.2403 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 0.0429, "high": 0.0451, "low": 0.0427, "close": 0.0434, "volume": 628078.0, "close_time": 1765497599999, "quote_volume": 27549.839, "trades": 225, "taker_buy_base": 261629.0, "taker_buy_quote": 11539.7275 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.0435, "high": 0.0437, "low": 0.0427, "close": 0.0431, "volume": 149889.0, "close_time": 1765511999999, "quote_volume": 6477.6464, "trades": 99, "taker_buy_base": 98230.0, "taker_buy_quote": 4248.5259 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 0.0431, "high": 0.0436, "low": 0.043, "close": 0.0434, "volume": 49505.0, "close_time": 1765526399999, "quote_volume": 2145.134, "trades": 50, "taker_buy_base": 28426.0, "taker_buy_quote": 1231.2436 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 0.0435, "high": 0.0438, "low": 0.0433, "close": 0.0435, "volume": 27314.0, "close_time": 1765540799999, "quote_volume": 1188.164, "trades": 27, "taker_buy_base": 18075.0, "taker_buy_quote": 786.902 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 0.0434, "high": 0.0436, "low": 0.0406, "close": 0.0408, "volume": 362882.0, "close_time": 1765555199999, "quote_volume": 15159.0931, "trades": 129, "taker_buy_base": 215660.0, "taker_buy_quote": 8904.8748 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 0.0407, "high": 0.0408, "low": 0.0399, "close": 0.04, "volume": 470404.0, "close_time": 1765569599999, "quote_volume": 18991.4723, "trades": 320, "taker_buy_base": 246029.0, "taker_buy_quote": 9954.5176 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 0.04, "high": 0.041, "low": 0.04, "close": 0.041, "volume": 239978.0, "close_time": 1765583999999, "quote_volume": 9680.8355, "trades": 98, "taker_buy_base": 123623.0, "taker_buy_quote": 4994.4857 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.041, "high": 0.0412, "low": 0.0408, "close": 0.0412, "volume": 49014.0, "close_time": 1765598399999, "quote_volume": 2007.5468, "trades": 30, "taker_buy_base": 22036.0, "taker_buy_quote": 902.8673 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 0.0412, "high": 0.0413, "low": 0.041, "close": 0.0413, "volume": 36745.0, "close_time": 1765612799999, "quote_volume": 1512.8642, "trades": 22, "taker_buy_base": 6328.0, "taker_buy_quote": 261.0811 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 0.0413, "high": 0.0417, "low": 0.0413, "close": 0.0415, "volume": 136208.0, "close_time": 1765627199999, "quote_volume": 5674.1106, "trades": 37, "taker_buy_base": 110667.0, "taker_buy_quote": 4612.855 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 0.0414, "high": 0.0415, "low": 0.041, "close": 0.0412, "volume": 79247.0, "close_time": 1765641599999, "quote_volume": 3263.7712, "trades": 62, "taker_buy_base": 27579.0, "taker_buy_quote": 1135.0881 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 0.0413, "high": 0.0413, "low": 0.041, "close": 0.0412, "volume": 53296.0, "close_time": 1765655999999, "quote_volume": 2196.2085, "trades": 34, "taker_buy_base": 31025.0, "taker_buy_quote": 1279.6048 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 0.0412, "high": 0.0415, "low": 0.0409, "close": 0.0415, "volume": 75787.0, "close_time": 1765670399999, "quote_volume": 3127.4393, "trades": 50, "taker_buy_base": 30369.0, "taker_buy_quote": 1250.7084 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.0415, "high": 0.0415, "low": 0.0412, "close": 0.0413, "volume": 187751.0, "close_time": 1765684799999, "quote_volume": 7760.6723, "trades": 137, "taker_buy_base": 54250.0, "taker_buy_quote": 2244.264 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 0.0412, "high": 0.0412, "low": 0.0405, "close": 0.0405, "volume": 100883.0, "close_time": 1765699199999, "quote_volume": 4103.9917, "trades": 43, "taker_buy_base": 37119.0, "taker_buy_quote": 1513.3046 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 0.0405, "high": 0.0406, "low": 0.0399, "close": 0.0402, "volume": 221695.0, "close_time": 1765713599999, "quote_volume": 8926.5078, "trades": 90, "taker_buy_base": 100363.0, "taker_buy_quote": 4039.6376 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 0.04, "high": 0.0406, "low": 0.0397, "close": 0.0398, "volume": 114008.0, "close_time": 1765727999999, "quote_volume": 4586.788, "trades": 70, "taker_buy_base": 57087.0, "taker_buy_quote": 2300.2698 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 0.0398, "high": 0.04, "low": 0.0392, "close": 0.0395, "volume": 210257.0, "close_time": 1765742399999, "quote_volume": 8338.9885, "trades": 153, "taker_buy_base": 122201.0, "taker_buy_quote": 4850.6541 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 0.0393, "high": 0.0396, "low": 0.0386, "close": 0.0392, "volume": 230429.0, "close_time": 1765756799999, "quote_volume": 9017.9653, "trades": 64, "taker_buy_base": 106156.0, "taker_buy_quote": 4150.29 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.039, "high": 0.0401, "low": 0.0389, "close": 0.0397, "volume": 287854.0, "close_time": 1765771199999, "quote_volume": 11413.6644, "trades": 127, "taker_buy_base": 121095.0, "taker_buy_quote": 4814.1984 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 0.0398, "high": 0.0403, "low": 0.0396, "close": 0.0396, "volume": 93280.0, "close_time": 1765785599999, "quote_volume": 3733.256, "trades": 45, "taker_buy_base": 34034.0, "taker_buy_quote": 1362.6843 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 0.0396, "high": 0.04, "low": 0.0395, "close": 0.0395, "volume": 174540.0, "close_time": 1765799999999, "quote_volume": 6946.9817, "trades": 80, "taker_buy_base": 93802.0, "taker_buy_quote": 3729.0799 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 0.0394, "high": 0.0396, "low": 0.0372, "close": 0.0372, "volume": 699897.0, "close_time": 1765814399999, "quote_volume": 26774.2059, "trades": 282, "taker_buy_base": 350694.0, "taker_buy_quote": 13481.0422 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 0.0371, "high": 0.0373, "low": 0.0358, "close": 0.0367, "volume": 565170.0, "close_time": 1765828799999, "quote_volume": 20617.0586, "trades": 250, "taker_buy_base": 303297.0, "taker_buy_quote": 11071.1626 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 0.0366, "high": 0.0375, "low": 0.0364, "close": 0.0375, "volume": 171325.0, "close_time": 1765843199999, "quote_volume": 6307.0981, "trades": 83, "taker_buy_base": 108748.0, "taker_buy_quote": 4006.5719 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.0375, "high": 0.0376, "low": 0.0367, "close": 0.0369, "volume": 124644.0, "close_time": 1765857599999, "quote_volume": 4620.7155, "trades": 69, "taker_buy_base": 56794.0, "taker_buy_quote": 2106.5712 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 0.0369, "high": 0.037, "low": 0.0363, "close": 0.0367, "volume": 134295.0, "close_time": 1765871999999, "quote_volume": 4917.8259, "trades": 79, "taker_buy_base": 82694.0, "taker_buy_quote": 3026.3318 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 0.0366, "high": 0.0375, "low": 0.0365, "close": 0.0374, "volume": 109128.0, "close_time": 1765886399999, "quote_volume": 4020.0836, "trades": 78, "taker_buy_base": 55369.0, "taker_buy_quote": 2041.1243 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 0.0374, "high": 0.0377, "low": 0.0366, "close": 0.0376, "volume": 244909.0, "close_time": 1765900799999, "quote_volume": 9120.8251, "trades": 75, "taker_buy_base": 186397.0, "taker_buy_quote": 6947.7718 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 0.0375, "high": 0.0375, "low": 0.0369, "close": 0.0374, "volume": 247709.0, "close_time": 1765915199999, "quote_volume": 9210.6767, "trades": 130, "taker_buy_base": 55411.0, "taker_buy_quote": 2062.3146 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 0.0373, "high": 0.0375, "low": 0.0373, "close": 0.0373, "volume": 79946.0, "close_time": 1765929599999, "quote_volume": 2984.5469, "trades": 26, "taker_buy_base": 30203.0, "taker_buy_quote": 1129.133 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.0375, "high": 0.0376, "low": 0.0371, "close": 0.0373, "volume": 151523.0, "close_time": 1765943999999, "quote_volume": 5665.2208, "trades": 54, "taker_buy_base": 56464.0, "taker_buy_quote": 2110.5821 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 0.0373, "high": 0.0374, "low": 0.0368, "close": 0.037, "volume": 85528.0, "close_time": 1765958399999, "quote_volume": 3167.2454, "trades": 45, "taker_buy_base": 42981.0, "taker_buy_quote": 1592.7702 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 0.037, "high": 0.037, "low": 0.0365, "close": 0.0367, "volume": 92292.0, "close_time": 1765972799999, "quote_volume": 3389.1768, "trades": 53, "taker_buy_base": 44147.0, "taker_buy_quote": 1621.1447 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 0.0368, "high": 0.0376, "low": 0.0361, "close": 0.0362, "volume": 1070719.0, "close_time": 1765987199999, "quote_volume": 39339.7062, "trades": 269, "taker_buy_base": 560083.0, "taker_buy_quote": 20651.7654 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 0.0363, "high": 0.0364, "low": 0.0346, "close": 0.0351, "volume": 792989.0, "close_time": 1766001599999, "quote_volume": 28126.4988, "trades": 332, "taker_buy_base": 353806.0, "taker_buy_quote": 12561.5416 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 0.0352, "high": 0.0355, "low": 0.0348, "close": 0.0349, "volume": 388113.0, "close_time": 1766015999999, "quote_volume": 13630.3566, "trades": 130, "taker_buy_base": 158785.0, "taker_buy_quote": 5588.1831 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.0349, "high": 0.035, "low": 0.0341, "close": 0.0341, "volume": 291404.0, "close_time": 1766030399999, "quote_volume": 10058.4224, "trades": 146, "taker_buy_base": 116137.0, "taker_buy_quote": 4014.5192 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 0.0342, "high": 0.0342, "low": 0.0334, "close": 0.0339, "volume": 239593.0, "close_time": 1766044799999, "quote_volume": 8099.1816, "trades": 108, "taker_buy_base": 105694.0, "taker_buy_quote": 3582.6584 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 0.0339, "high": 0.0349, "low": 0.0339, "close": 0.0349, "volume": 589062.0, "close_time": 1766059199999, "quote_volume": 20184.5401, "trades": 173, "taker_buy_base": 193757.0, "taker_buy_quote": 6646.583 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 0.0348, "high": 0.0354, "low": 0.0345, "close": 0.035, "volume": 694129.0, "close_time": 1766073599999, "quote_volume": 24190.8047, "trades": 323, "taker_buy_base": 360113.0, "taker_buy_quote": 12563.1606 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 0.0349, "high": 0.0349, "low": 0.032, "close": 0.0322, "volume": 1707704.0, "close_time": 1766087999999, "quote_volume": 56025.8878, "trades": 408, "taker_buy_base": 800187.0, "taker_buy_quote": 26296.9336 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 0.0325, "high": 0.0333, "low": 0.0325, "close": 0.033, "volume": 330379.0, "close_time": 1766102399999, "quote_volume": 10896.2426, "trades": 143, "taker_buy_base": 182608.0, "taker_buy_quote": 6017.2687 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.0331, "high": 0.0344, "low": 0.0327, "close": 0.0339, "volume": 503885.0, "close_time": 1766116799999, "quote_volume": 16828.4013, "trades": 194, "taker_buy_base": 319790.0, "taker_buy_quote": 10655.3169 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 0.034, "high": 0.0346, "low": 0.0339, "close": 0.0342, "volume": 178731.0, "close_time": 1766131199999, "quote_volume": 6114.9979, "trades": 92, "taker_buy_base": 120591.0, "taker_buy_quote": 4129.108 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 0.0342, "high": 0.0343, "low": 0.0339, "close": 0.0342, "volume": 146904.0, "close_time": 1766145599999, "quote_volume": 5005.961, "trades": 50, "taker_buy_base": 54880.0, "taker_buy_quote": 1873.0317 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 0.0342, "high": 0.0352, "low": 0.0341, "close": 0.0347, "volume": 649563.0, "close_time": 1766159999999, "quote_volume": 22425.6791, "trades": 225, "taker_buy_base": 389988.0, "taker_buy_quote": 13461.7922 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 0.0347, "high": 0.0358, "low": 0.0345, "close": 0.0358, "volume": 287203.0, "close_time": 1766174399999, "quote_volume": 10055.8542, "trades": 148, "taker_buy_base": 158363.0, "taker_buy_quote": 5548.3805 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 0.0359, "high": 0.0361, "low": 0.0357, "close": 0.0359, "volume": 165209.0, "close_time": 1766188799999, "quote_volume": 5932.4349, "trades": 110, "taker_buy_base": 50208.0, "taker_buy_quote": 1804.7672 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.0359, "high": 0.0363, "low": 0.0359, "close": 0.0362, "volume": 118422.0, "close_time": 1766203199999, "quote_volume": 4276.9194, "trades": 54, "taker_buy_base": 79991.0, "taker_buy_quote": 2890.6543 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 0.0361, "high": 0.0363, "low": 0.0357, "close": 0.0363, "volume": 323999.0, "close_time": 1766217599999, "quote_volume": 11673.8188, "trades": 111, "taker_buy_base": 183553.0, "taker_buy_quote": 6610.1531 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 0.0364, "high": 0.0367, "low": 0.0359, "close": 0.0362, "volume": 169380.0, "close_time": 1766231999999, "quote_volume": 6163.594, "trades": 103, "taker_buy_base": 95293.0, "taker_buy_quote": 3472.0589 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 0.0362, "high": 0.0362, "low": 0.0357, "close": 0.0359, "volume": 242319.0, "close_time": 1766246399999, "quote_volume": 8725.4453, "trades": 132, "taker_buy_base": 142836.0, "taker_buy_quote": 5138.7097 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 0.0359, "high": 0.036, "low": 0.0358, "close": 0.0359, "volume": 120879.0, "close_time": 1766260799999, "quote_volume": 4338.7299, "trades": 61, "taker_buy_base": 51973.0, "taker_buy_quote": 1865.7787 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 0.0359, "high": 0.0362, "low": 0.0358, "close": 0.0361, "volume": 173057.0, "close_time": 1766275199999, "quote_volume": 6223.7611, "trades": 56, "taker_buy_base": 102423.0, "taker_buy_quote": 3681.3727 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.036, "high": 0.036, "low": 0.0352, "close": 0.0357, "volume": 232345.0, "close_time": 1766289599999, "quote_volume": 8250.3232, "trades": 114, "taker_buy_base": 164262.0, "taker_buy_quote": 5831.0126 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 0.0357, "high": 0.036, "low": 0.0355, "close": 0.0359, "volume": 133812.0, "close_time": 1766303999999, "quote_volume": 4771.7309, "trades": 51, "taker_buy_base": 58118.0, "taker_buy_quote": 2078.903 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 0.0359, "high": 0.036, "low": 0.0354, "close": 0.0354, "volume": 109141.0, "close_time": 1766318399999, "quote_volume": 3903.2279, "trades": 58, "taker_buy_base": 86835.0, "taker_buy_quote": 3105.6933 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 0.0354, "high": 0.0354, "low": 0.034, "close": 0.0344, "volume": 203891.0, "close_time": 1766332799999, "quote_volume": 7017.6316, "trades": 94, "taker_buy_base": 152408.0, "taker_buy_quote": 5231.7896 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 0.0344, "high": 0.0349, "low": 0.0343, "close": 0.0349, "volume": 216239.0, "close_time": 1766347199999, "quote_volume": 7490.18, "trades": 116, "taker_buy_base": 119733.0, "taker_buy_quote": 4145.905 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 0.0348, "high": 0.0352, "low": 0.0344, "close": 0.035, "volume": 52853.0, "close_time": 1766361599999, "quote_volume": 1842.2861, "trades": 38, "taker_buy_base": 48552.0, "taker_buy_quote": 1692.0447 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.0351, "high": 0.0355, "low": 0.0345, "close": 0.0349, "volume": 463000.0, "close_time": 1766375999999, "quote_volume": 16176.4718, "trades": 153, "taker_buy_base": 304376.0, "taker_buy_quote": 10648.6646 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 0.035, "high": 0.0352, "low": 0.0349, "close": 0.0351, "volume": 232201.0, "close_time": 1766390399999, "quote_volume": 8154.3321, "trades": 103, "taker_buy_base": 114340.0, "taker_buy_quote": 4013.146 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 0.0352, "high": 0.0354, "low": 0.0349, "close": 0.0353, "volume": 260452.0, "close_time": 1766404799999, "quote_volume": 9154.5803, "trades": 58, "taker_buy_base": 123451.0, "taker_buy_quote": 4358.4976 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 0.0353, "high": 0.0355, "low": 0.0347, "close": 0.0351, "volume": 309921.0, "close_time": 1766419199999, "quote_volume": 10870.7476, "trades": 96, "taker_buy_base": 95665.0, "taker_buy_quote": 3361.6409 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 0.0351, "high": 0.0351, "low": 0.0344, "close": 0.0344, "volume": 240857.0, "close_time": 1766433599999, "quote_volume": 8380.1389, "trades": 111, "taker_buy_base": 108011.0, "taker_buy_quote": 3769.0086 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 0.0344, "high": 0.0348, "low": 0.0341, "close": 0.0347, "volume": 203913.0, "close_time": 1766447999999, "quote_volume": 7016.9158, "trades": 140, "taker_buy_base": 168227.0, "taker_buy_quote": 5791.8133 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.0347, "high": 0.035, "low": 0.0345, "close": 0.0347, "volume": 135387.0, "close_time": 1766462399999, "quote_volume": 4712.7628, "trades": 81, "taker_buy_base": 58709.0, "taker_buy_quote": 2044.9287 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 0.0345, "high": 0.0345, "low": 0.0341, "close": 0.0342, "volume": 84549.0, "close_time": 1766476799999, "quote_volume": 2896.3802, "trades": 43, "taker_buy_base": 37914.0, "taker_buy_quote": 1300.2017 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 0.0342, "high": 0.0344, "low": 0.0339, "close": 0.0344, "volume": 255082.0, "close_time": 1766491199999, "quote_volume": 8734.2139, "trades": 50, "taker_buy_base": 111061.0, "taker_buy_quote": 3801.0403 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 0.0343, "high": 0.0343, "low": 0.0338, "close": 0.0341, "volume": 149504.0, "close_time": 1766505599999, "quote_volume": 5096.9634, "trades": 69, "taker_buy_base": 59841.0, "taker_buy_quote": 2038.6161 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 0.0342, "high": 0.0355, "low": 0.0342, "close": 0.0355, "volume": 270766.0, "close_time": 1766519999999, "quote_volume": 9490.1732, "trades": 99, "taker_buy_base": 176957.0, "taker_buy_quote": 6218.1417 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 0.0354, "high": 0.0356, "low": 0.0349, "close": 0.035, "volume": 83416.0, "close_time": 1766534399999, "quote_volume": 2946.3108, "trades": 41, "taker_buy_base": 25680.0, "taker_buy_quote": 907.0441 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.0351, "high": 0.0353, "low": 0.0342, "close": 0.0349, "volume": 237842.0, "close_time": 1766548799999, "quote_volume": 8231.487, "trades": 88, "taker_buy_base": 59181.0, "taker_buy_quote": 2056.7003 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 0.0349, "high": 0.0351, "low": 0.0339, "close": 0.0342, "volume": 241600.0, "close_time": 1766563199999, "quote_volume": 8297.73, "trades": 130, "taker_buy_base": 180886.0, "taker_buy_quote": 6209.2463 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 0.0341, "high": 0.0344, "low": 0.034, "close": 0.0343, "volume": 235261.0, "close_time": 1766577599999, "quote_volume": 8024.8807, "trades": 66, "taker_buy_base": 98229.0, "taker_buy_quote": 3351.2337 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 0.0343, "high": 0.0349, "low": 0.034, "close": 0.0347, "volume": 728632.0, "close_time": 1766591999999, "quote_volume": 25104.9051, "trades": 373, "taker_buy_base": 522422.0, "taker_buy_quote": 17994.3059 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 0.0348, "high": 0.0349, "low": 0.0345, "close": 0.0348, "volume": 184425.0, "close_time": 1766606399999, "quote_volume": 6396.6723, "trades": 86, "taker_buy_base": 107812.0, "taker_buy_quote": 3739.8002 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 0.0349, "high": 0.0352, "low": 0.0348, "close": 0.035, "volume": 129187.0, "close_time": 1766620799999, "quote_volume": 4518.96, "trades": 70, "taker_buy_base": 45613.0, "taker_buy_quote": 1598.1634 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.0351, "high": 0.0354, "low": 0.035, "close": 0.0353, "volume": 55525.0, "close_time": 1766635199999, "quote_volume": 1953.7336, "trades": 25, "taker_buy_base": 26501.0, "taker_buy_quote": 933.9199 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 0.0354, "high": 0.0359, "low": 0.0353, "close": 0.0359, "volume": 59016.0, "close_time": 1766649599999, "quote_volume": 2098.1295, "trades": 50, "taker_buy_base": 26240.0, "taker_buy_quote": 932.7178 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 0.036, "high": 0.0361, "low": 0.035, "close": 0.0354, "volume": 333413.0, "close_time": 1766663999999, "quote_volume": 11854.7755, "trades": 151, "taker_buy_base": 102290.0, "taker_buy_quote": 3641.91 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 0.0353, "high": 0.0356, "low": 0.0351, "close": 0.0355, "volume": 216778.0, "close_time": 1766678399999, "quote_volume": 7667.53, "trades": 89, "taker_buy_base": 132672.0, "taker_buy_quote": 4694.2703 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 0.0355, "high": 0.0358, "low": 0.0354, "close": 0.0357, "volume": 207684.0, "close_time": 1766692799999, "quote_volume": 7395.8595, "trades": 66, "taker_buy_base": 134734.0, "taker_buy_quote": 4794.38 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 0.0357, "high": 0.0357, "low": 0.0341, "close": 0.0341, "volume": 414659.0, "close_time": 1766707199999, "quote_volume": 14370.566, "trades": 135, "taker_buy_base": 175609.0, "taker_buy_quote": 6093.6603 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.034, "high": 0.0351, "low": 0.0339, "close": 0.0347, "volume": 263024.0, "close_time": 1766721599999, "quote_volume": 9053.2805, "trades": 136, "taker_buy_base": 111015.0, "taker_buy_quote": 3804.6932 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 0.0346, "high": 0.0349, "low": 0.0346, "close": 0.0346, "volume": 22214.0, "close_time": 1766735999999, "quote_volume": 774.2214, "trades": 14, "taker_buy_base": 10273.0, "taker_buy_quote": 358.3611 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 0.0346, "high": 0.035, "low": 0.0346, "close": 0.0349, "volume": 197553.0, "close_time": 1766750399999, "quote_volume": 6886.4422, "trades": 43, "taker_buy_base": 146691.0, "taker_buy_quote": 5119.4553 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 0.035, "high": 0.0351, "low": 0.0344, "close": 0.0346, "volume": 409898.0, "close_time": 1766764799999, "quote_volume": 14217.351, "trades": 184, "taker_buy_base": 197009.0, "taker_buy_quote": 6841.1492 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 0.0347, "high": 0.035, "low": 0.0344, "close": 0.035, "volume": 110169.0, "close_time": 1766779199999, "quote_volume": 3825.8448, "trades": 34, "taker_buy_base": 15601.0, "taker_buy_quote": 541.4858 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 0.0353, "high": 0.0355, "low": 0.035, "close": 0.0354, "volume": 142972.0, "close_time": 1766793599999, "quote_volume": 5041.8165, "trades": 49, "taker_buy_base": 102263.0, "taker_buy_quote": 3606.5934 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.0354, "high": 0.0356, "low": 0.0351, "close": 0.0356, "volume": 41903.0, "close_time": 1766807999999, "quote_volume": 1475.5623, "trades": 26, "taker_buy_base": 30504.0, "taker_buy_quote": 1073.5509 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 0.0357, "high": 0.0367, "low": 0.0356, "close": 0.0367, "volume": 304273.0, "close_time": 1766822399999, "quote_volume": 10938.541, "trades": 72, "taker_buy_base": 136418.0, "taker_buy_quote": 4926.8067 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 0.0367, "high": 0.038, "low": 0.0361, "close": 0.0379, "volume": 1532012.0, "close_time": 1766836799999, "quote_volume": 56510.1267, "trades": 327, "taker_buy_base": 828967.0, "taker_buy_quote": 30585.3983 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 0.038, "high": 0.0384, "low": 0.0369, "close": 0.038, "volume": 1732253.0, "close_time": 1766851199999, "quote_volume": 65251.6233, "trades": 407, "taker_buy_base": 856350.0, "taker_buy_quote": 32222.4396 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 0.0382, "high": 0.0399, "low": 0.0369, "close": 0.037, "volume": 4037299.0, "close_time": 1766865599999, "quote_volume": 154009.8265, "trades": 1362, "taker_buy_base": 1692839.0, "taker_buy_quote": 64692.586 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 0.0371, "high": 0.038, "low": 0.0369, "close": 0.0379, "volume": 1009018.0, "close_time": 1766879999999, "quote_volume": 37632.1745, "trades": 379, "taker_buy_base": 572198.0, "taker_buy_quote": 21411.6772 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.0378, "high": 0.0379, "low": 0.0373, "close": 0.0378, "volume": 197721.0, "close_time": 1766894399999, "quote_volume": 7434.673, "trades": 84, "taker_buy_base": 117773.0, "taker_buy_quote": 4429.5138 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 0.0376, "high": 0.0378, "low": 0.0375, "close": 0.0376, "volume": 108656.0, "close_time": 1766908799999, "quote_volume": 4090.5097, "trades": 54, "taker_buy_base": 33122.0, "taker_buy_quote": 1245.6723 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 0.0375, "high": 0.0377, "low": 0.0372, "close": 0.0372, "volume": 196890.0, "close_time": 1766923199999, "quote_volume": 7377.2253, "trades": 71, "taker_buy_base": 122102.0, "taker_buy_quote": 4577.7343 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 0.0373, "high": 0.0373, "low": 0.0369, "close": 0.0371, "volume": 146578.0, "close_time": 1766937599999, "quote_volume": 5441.7169, "trades": 68, "taker_buy_base": 103906.0, "taker_buy_quote": 3858.8458 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 0.0372, "high": 0.0372, "low": 0.0364, "close": 0.0364, "volume": 319479.0, "close_time": 1766951999999, "quote_volume": 11720.1608, "trades": 87, "taker_buy_base": 127299.0, "taker_buy_quote": 4665.5895 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 0.0364, "high": 0.0368, "low": 0.0361, "close": 0.0368, "volume": 168541.0, "close_time": 1766966399999, "quote_volume": 6130.2756, "trades": 36, "taker_buy_base": 83214.0, "taker_buy_quote": 3042.8588 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.0369, "high": 0.0374, "low": 0.0368, "close": 0.0374, "volume": 111816.0, "close_time": 1766980799999, "quote_volume": 4138.342, "trades": 42, "taker_buy_base": 12787.0, "taker_buy_quote": 472.6827 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 0.0374, "high": 0.0374, "low": 0.0368, "close": 0.0372, "volume": 317931.0, "close_time": 1766995199999, "quote_volume": 11839.1308, "trades": 81, "taker_buy_base": 100951.0, "taker_buy_quote": 3745.8528 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 0.0372, "high": 0.0372, "low": 0.0361, "close": 0.0364, "volume": 168983.0, "close_time": 1767009599999, "quote_volume": 6187.1561, "trades": 91, "taker_buy_base": 74900.0, "taker_buy_quote": 2739.7191 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 0.0362, "high": 0.0362, "low": 0.0356, "close": 0.0361, "volume": 232301.0, "close_time": 1767023999999, "quote_volume": 8348.5659, "trades": 101, "taker_buy_base": 132517.0, "taker_buy_quote": 4751.536 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 0.0361, "high": 0.0361, "low": 0.0358, "close": 0.0359, "volume": 87575.0, "close_time": 1767038399999, "quote_volume": 3150.3093, "trades": 81, "taker_buy_base": 72513.0, "taker_buy_quote": 2608.826 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 0.036, "high": 0.0364, "low": 0.0358, "close": 0.0361, "volume": 30191.0, "close_time": 1767052799999, "quote_volume": 1090.2802, "trades": 18, "taker_buy_base": 17162.0, "taker_buy_quote": 620.0846 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.036, "high": 0.036, "low": 0.0357, "close": 0.0357, "volume": 74472.0, "close_time": 1767067199999, "quote_volume": 2666.3062, "trades": 35, "taker_buy_base": 55917.0, "taker_buy_quote": 2002.701 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 0.036, "high": 0.0363, "low": 0.0356, "close": 0.0361, "volume": 260504.0, "close_time": 1767081599999, "quote_volume": 9393.6073, "trades": 73, "taker_buy_base": 87576.0, "taker_buy_quote": 3144.1456 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 0.0362, "high": 0.0363, "low": 0.0361, "close": 0.0362, "volume": 263611.0, "close_time": 1767095999999, "quote_volume": 9549.8056, "trades": 46, "taker_buy_base": 228166.0, "taker_buy_quote": 8265.1552 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 0.0362, "high": 0.0363, "low": 0.0357, "close": 0.036, "volume": 380928.0, "close_time": 1767110399999, "quote_volume": 13718.1289, "trades": 256, "taker_buy_base": 280634.0, "taker_buy_quote": 10105.0682 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 0.036, "high": 0.0361, "low": 0.0354, "close": 0.0357, "volume": 2100096.0, "close_time": 1767124799999, "quote_volume": 74885.5145, "trades": 292, "taker_buy_base": 994871.0, "taker_buy_quote": 35462.5255 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 0.0356, "high": 0.0358, "low": 0.0355, "close": 0.0357, "volume": 36254.0, "close_time": 1767139199999, "quote_volume": 1291.5929, "trades": 18, "taker_buy_base": 30943.0, "taker_buy_quote": 1102.4345 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.0357, "high": 0.0358, "low": 0.0354, "close": 0.0356, "volume": 131746.0, "close_time": 1767153599999, "quote_volume": 4689.4034, "trades": 50, "taker_buy_base": 42520.0, "taker_buy_quote": 1512.9944 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 0.0356, "high": 0.0357, "low": 0.0355, "close": 0.0357, "volume": 88719.0, "close_time": 1767167999999, "quote_volume": 3151.6119, "trades": 33, "taker_buy_base": 51593.0, "taker_buy_quote": 1833.4639 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 0.0355, "high": 0.0357, "low": 0.0352, "close": 0.0357, "volume": 117571.0, "close_time": 1767182399999, "quote_volume": 4168.8225, "trades": 52, "taker_buy_base": 47092.0, "taker_buy_quote": 1668.9937 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 0.0355, "high": 0.0355, "low": 0.0348, "close": 0.035, "volume": 433346.0, "close_time": 1767196799999, "quote_volume": 15230.2931, "trades": 178, "taker_buy_base": 162562.0, "taker_buy_quote": 5718.2406 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 0.035, "high": 0.0353, "low": 0.0339, "close": 0.0352, "volume": 495930.0, "close_time": 1767211199999, "quote_volume": 17138.8891, "trades": 207, "taker_buy_base": 232339.0, "taker_buy_quote": 8023.8775 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 0.0351, "high": 0.0357, "low": 0.035, "close": 0.0355, "volume": 664052.0, "close_time": 1767225599999, "quote_volume": 23378.3968, "trades": 128, "taker_buy_base": 223922.0, "taker_buy_quote": 7897.3937 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.0356, "high": 0.0359, "low": 0.0354, "close": 0.0359, "volume": 88507.0, "close_time": 1767239999999, "quote_volume": 3158.2416, "trades": 26, "taker_buy_base": 35855.0, "taker_buy_quote": 1282.1766 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 0.0355, "high": 0.036, "low": 0.0354, "close": 0.0359, "volume": 268806.0, "close_time": 1767254399999, "quote_volume": 9618.7689, "trades": 40, "taker_buy_base": 233712.0, "taker_buy_quote": 8363.8264 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 0.0359, "high": 0.0365, "low": 0.0356, "close": 0.0363, "volume": 234502.0, "close_time": 1767268799999, "quote_volume": 8476.0502, "trades": 81, "taker_buy_base": 142903.0, "taker_buy_quote": 5164.9207 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 0.0364, "high": 0.0404, "low": 0.0362, "close": 0.0373, "volume": 2349075.0, "close_time": 1767283199999, "quote_volume": 91027.9357, "trades": 630, "taker_buy_base": 1030594.0, "taker_buy_quote": 39710.5894 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 0.0376, "high": 0.038, "low": 0.0368, "close": 0.0375, "volume": 1708239.0, "close_time": 1767297599999, "quote_volume": 63676.1813, "trades": 374, "taker_buy_base": 801636.0, "taker_buy_quote": 29928.8575 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 0.0375, "high": 0.038, "low": 0.0373, "close": 0.0377, "volume": 160056.0, "close_time": 1767311999999, "quote_volume": 6012.6796, "trades": 49, "taker_buy_base": 61264.0, "taker_buy_quote": 2300.3022 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.0378, "high": 0.0378, "low": 0.0371, "close": 0.0375, "volume": 182897.0, "close_time": 1767326399999, "quote_volume": 6828.7092, "trades": 58, "taker_buy_base": 54372.0, "taker_buy_quote": 2033.0869 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 0.0373, "high": 0.0373, "low": 0.0368, "close": 0.0369, "volume": 84715.0, "close_time": 1767340799999, "quote_volume": 3134.1511, "trades": 75, "taker_buy_base": 58925.0, "taker_buy_quote": 2181.7565 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 0.037, "high": 0.0377, "low": 0.0369, "close": 0.0375, "volume": 348251.0, "close_time": 1767355199999, "quote_volume": 13042.0686, "trades": 221, "taker_buy_base": 144677.0, "taker_buy_quote": 5413.5165 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 0.0374, "high": 0.0383, "low": 0.0374, "close": 0.0377, "volume": 556450.0, "close_time": 1767369599999, "quote_volume": 21111.151, "trades": 325, "taker_buy_base": 278154.0, "taker_buy_quote": 10546.6061 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 0.0377, "high": 0.0387, "low": 0.0377, "close": 0.0384, "volume": 477067.0, "close_time": 1767383999999, "quote_volume": 18223.0561, "trades": 240, "taker_buy_base": 272386.0, "taker_buy_quote": 10399.1238 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 0.0384, "high": 0.0388, "low": 0.0382, "close": 0.0386, "volume": 232125.0, "close_time": 1767398399999, "quote_volume": 8929.1834, "trades": 87, "taker_buy_base": 134308.0, "taker_buy_quote": 5167.4356 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.0387, "high": 0.039, "low": 0.0386, "close": 0.039, "volume": 94334.0, "close_time": 1767412799999, "quote_volume": 3658.7827, "trades": 59, "taker_buy_base": 49480.0, "taker_buy_quote": 1918.4728 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 0.0391, "high": 0.0391, "low": 0.0379, "close": 0.0385, "volume": 613625.0, "close_time": 1767427199999, "quote_volume": 23558.4131, "trades": 249, "taker_buy_base": 318468.0, "taker_buy_quote": 12253.9408 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 0.0387, "high": 0.04, "low": 0.0378, "close": 0.038, "volume": 790197.0, "close_time": 1767441599999, "quote_volume": 30571.0454, "trades": 348, "taker_buy_base": 392647.0, "taker_buy_quote": 15236.3174 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 0.0379, "high": 0.0384, "low": 0.0379, "close": 0.0382, "volume": 215364.0, "close_time": 1767455999999, "quote_volume": 8208.7379, "trades": 124, "taker_buy_base": 70614.0, "taker_buy_quote": 2691.0417 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 0.0382, "high": 0.0384, "low": 0.0378, "close": 0.0382, "volume": 415642.0, "close_time": 1767470399999, "quote_volume": 15868.2069, "trades": 187, "taker_buy_base": 237938.0, "taker_buy_quote": 9086.8674 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 0.0381, "high": 0.0389, "low": 0.038, "close": 0.0386, "volume": 132417.0, "close_time": 1767484799999, "quote_volume": 5081.7977, "trades": 54, "taker_buy_base": 110819.0, "taker_buy_quote": 4254.3325 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.0387, "high": 0.039, "low": 0.0385, "close": 0.039, "volume": 239247.0, "close_time": 1767499199999, "quote_volume": 9272.9048, "trades": 94, "taker_buy_base": 140448.0, "taker_buy_quote": 5443.4925 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 0.039, "high": 0.0393, "low": 0.0387, "close": 0.039, "volume": 158112.0, "close_time": 1767513599999, "quote_volume": 6173.0542, "trades": 72, "taker_buy_base": 86957.0, "taker_buy_quote": 3397.913 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 0.0389, "high": 0.0396, "low": 0.0387, "close": 0.0393, "volume": 205114.0, "close_time": 1767527999999, "quote_volume": 8041.5204, "trades": 120, "taker_buy_base": 101346.0, "taker_buy_quote": 3974.1593 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 0.0393, "high": 0.0396, "low": 0.0391, "close": 0.0394, "volume": 360972.0, "close_time": 1767542399999, "quote_volume": 14166.4789, "trades": 148, "taker_buy_base": 140792.0, "taker_buy_quote": 5533.6893 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 0.0396, "high": 0.0399, "low": 0.0391, "close": 0.0393, "volume": 233234.0, "close_time": 1767556799999, "quote_volume": 9216.2974, "trades": 121, "taker_buy_base": 139870.0, "taker_buy_quote": 5523.1113 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 0.0395, "high": 0.0398, "low": 0.0393, "close": 0.0394, "volume": 149341.0, "close_time": 1767571199999, "quote_volume": 5917.6577, "trades": 69, "taker_buy_base": 108256.0, "taker_buy_quote": 4294.8301 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.0396, "high": 0.04, "low": 0.0394, "close": 0.0396, "volume": 331428.0, "close_time": 1767585599999, "quote_volume": 13162.2726, "trades": 165, "taker_buy_base": 160863.0, "taker_buy_quote": 6393.4209 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 0.0397, "high": 0.0397, "low": 0.0389, "close": 0.0394, "volume": 277682.0, "close_time": 1767599999999, "quote_volume": 10894.0188, "trades": 159, "taker_buy_base": 138559.0, "taker_buy_quote": 5435.6183 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 0.0394, "high": 0.0395, "low": 0.0385, "close": 0.0389, "volume": 426561.0, "close_time": 1767614399999, "quote_volume": 16544.5707, "trades": 133, "taker_buy_base": 206130.0, "taker_buy_quote": 8005.8115 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 0.039, "high": 0.0399, "low": 0.0389, "close": 0.0398, "volume": 213589.0, "close_time": 1767628799999, "quote_volume": 8410.1918, "trades": 104, "taker_buy_base": 106765.0, "taker_buy_quote": 4205.7901 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 0.0399, "high": 0.0408, "low": 0.0396, "close": 0.0406, "volume": 530688.0, "close_time": 1767643199999, "quote_volume": 21330.1475, "trades": 388, "taker_buy_base": 235214.0, "taker_buy_quote": 9434.7677 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 0.0407, "high": 0.0414, "low": 0.0404, "close": 0.0408, "volume": 255673.0, "close_time": 1767657599999, "quote_volume": 10443.5081, "trades": 97, "taker_buy_base": 133294.0, "taker_buy_quote": 5465.6572 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.0409, "high": 0.0412, "low": 0.0403, "close": 0.0411, "volume": 271276.0, "close_time": 1767671999999, "quote_volume": 11063.3141, "trades": 110, "taker_buy_base": 125616.0, "taker_buy_quote": 5112.7941 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 0.0411, "high": 0.0412, "low": 0.0404, "close": 0.0404, "volume": 210166.0, "close_time": 1767686399999, "quote_volume": 8583.8289, "trades": 88, "taker_buy_base": 95771.0, "taker_buy_quote": 3907.4638 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 0.0405, "high": 0.041, "low": 0.0403, "close": 0.041, "volume": 193108.0, "close_time": 1767700799999, "quote_volume": 7873.4086, "trades": 91, "taker_buy_base": 147784.0, "taker_buy_quote": 6029.6258 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 0.0409, "high": 0.0421, "low": 0.0409, "close": 0.0415, "volume": 716783.0, "close_time": 1767715199999, "quote_volume": 29818.6501, "trades": 374, "taker_buy_base": 344409.0, "taker_buy_quote": 14318.7516 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 0.0416, "high": 0.0435, "low": 0.0404, "close": 0.0408, "volume": 2059821.0, "close_time": 1767729599999, "quote_volume": 86226.2683, "trades": 588, "taker_buy_base": 921973.0, "taker_buy_quote": 38722.7743 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 0.041, "high": 0.0419, "low": 0.041, "close": 0.0418, "volume": 358615.0, "close_time": 1767743999999, "quote_volume": 14921.1826, "trades": 159, "taker_buy_base": 186819.0, "taker_buy_quote": 7764.2565 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.0417, "high": 0.0417, "low": 0.0407, "close": 0.0412, "volume": 300804.0, "close_time": 1767758399999, "quote_volume": 12378.2319, "trades": 143, "taker_buy_base": 124546.0, "taker_buy_quote": 5104.7605 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 0.0411, "high": 0.0412, "low": 0.0403, "close": 0.0412, "volume": 326896.0, "close_time": 1767772799999, "quote_volume": 13288.5128, "trades": 151, "taker_buy_base": 35683.0, "taker_buy_quote": 1460.6149 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 0.0412, "high": 0.0413, "low": 0.0403, "close": 0.0409, "volume": 346658.0, "close_time": 1767787199999, "quote_volume": 14108.9212, "trades": 360, "taker_buy_base": 208883.0, "taker_buy_quote": 8504.0065 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 0.0409, "high": 0.0409, "low": 0.0396, "close": 0.0398, "volume": 325631.0, "close_time": 1767801599999, "quote_volume": 13028.8378, "trades": 190, "taker_buy_base": 145338.0, "taker_buy_quote": 5823.7361 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 0.0398, "high": 0.0407, "low": 0.0398, "close": 0.0406, "volume": 240103.0, "close_time": 1767815999999, "quote_volume": 9663.298, "trades": 151, "taker_buy_base": 136190.0, "taker_buy_quote": 5489.9715 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 0.0405, "high": 0.0405, "low": 0.0399, "close": 0.0403, "volume": 131012.0, "close_time": 1767830399999, "quote_volume": 5258.9274, "trades": 104, "taker_buy_base": 79184.0, "taker_buy_quote": 3179.547 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.0404, "high": 0.0408, "low": 0.0392, "close": 0.0396, "volume": 778876.0, "close_time": 1767844799999, "quote_volume": 30894.5102, "trades": 270, "taker_buy_base": 98923.0, "taker_buy_quote": 3939.7207 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 0.0396, "high": 0.0399, "low": 0.0382, "close": 0.0388, "volume": 602978.0, "close_time": 1767859199999, "quote_volume": 23569.4882, "trades": 202, "taker_buy_base": 171648.0, "taker_buy_quote": 6671.6887 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 0.0388, "high": 0.039, "low": 0.0377, "close": 0.0383, "volume": 323517.0, "close_time": 1767873599999, "quote_volume": 12371.4656, "trades": 183, "taker_buy_base": 211232.0, "taker_buy_quote": 8095.8845 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 0.0383, "high": 0.0383, "low": 0.0372, "close": 0.0383, "volume": 499449.0, "close_time": 1767887999999, "quote_volume": 18869.2162, "trades": 272, "taker_buy_base": 318887.0, "taker_buy_quote": 12059.5751 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 0.0385, "high": 0.0389, "low": 0.0383, "close": 0.0385, "volume": 193800.0, "close_time": 1767902399999, "quote_volume": 7504.8632, "trades": 142, "taker_buy_base": 91255.0, "taker_buy_quote": 3544.4387 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 0.0384, "high": 0.0391, "low": 0.0383, "close": 0.0389, "volume": 89850.0, "close_time": 1767916799999, "quote_volume": 3477.7707, "trades": 123, "taker_buy_base": 51860.0, "taker_buy_quote": 2015.5355 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.039, "high": 0.0391, "low": 0.0384, "close": 0.0389, "volume": 168381.0, "close_time": 1767931199999, "quote_volume": 6523.1562, "trades": 123, "taker_buy_base": 117505.0, "taker_buy_quote": 4553.6548 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 0.0391, "high": 0.0394, "low": 0.0389, "close": 0.0393, "volume": 148638.0, "close_time": 1767945599999, "quote_volume": 5833.3621, "trades": 67, "taker_buy_base": 141673.0, "taker_buy_quote": 5560.0106 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 0.039, "high": 0.039, "low": 0.0383, "close": 0.0387, "volume": 219031.0, "close_time": 1767959999999, "quote_volume": 8460.7709, "trades": 165, "taker_buy_base": 127459.0, "taker_buy_quote": 4924.0229 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 0.0384, "high": 0.0394, "low": 0.0383, "close": 0.0387, "volume": 446621.0, "close_time": 1767974399999, "quote_volume": 17347.8869, "trades": 171, "taker_buy_base": 215662.0, "taker_buy_quote": 8370.69 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 0.0391, "high": 0.0393, "low": 0.0378, "close": 0.038, "volume": 180103.0, "close_time": 1767988799999, "quote_volume": 6914.9781, "trades": 108, "taker_buy_base": 53800.0, "taker_buy_quote": 2083.3406 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 0.038, "high": 0.04, "low": 0.038, "close": 0.039, "volume": 1100697.0, "close_time": 1768003199999, "quote_volume": 42952.9841, "trades": 317, "taker_buy_base": 348763.0, "taker_buy_quote": 13599.2687 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.039, "high": 0.0396, "low": 0.0386, "close": 0.0389, "volume": 352052.0, "close_time": 1768017599999, "quote_volume": 13763.8193, "trades": 112, "taker_buy_base": 287019.0, "taker_buy_quote": 11224.1055 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 0.0389, "high": 0.0392, "low": 0.0382, "close": 0.0392, "volume": 474310.0, "close_time": 1768031999999, "quote_volume": 18379.4232, "trades": 143, "taker_buy_base": 240901.0, "taker_buy_quote": 9359.6601 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 0.0391, "high": 0.0393, "low": 0.0391, "close": 0.0392, "volume": 215944.0, "close_time": 1768046399999, "quote_volume": 8463.708, "trades": 55, "taker_buy_base": 111920.0, "taker_buy_quote": 4389.9551 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 0.0394, "high": 0.0394, "low": 0.0391, "close": 0.0392, "volume": 642040.0, "close_time": 1768060799999, "quote_volume": 25227.5779, "trades": 105, "taker_buy_base": 390741.0, "taker_buy_quote": 15344.2197 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 0.0392, "high": 0.0398, "low": 0.039, "close": 0.0397, "volume": 740475.0, "close_time": 1768075199999, "quote_volume": 29156.5983, "trades": 153, "taker_buy_base": 386354.0, "taker_buy_quote": 15212.8148 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 0.0399, "high": 0.0399, "low": 0.0386, "close": 0.0389, "volume": 522309.0, "close_time": 1768089599999, "quote_volume": 20432.6609, "trades": 65, "taker_buy_base": 169406.0, "taker_buy_quote": 6676.7758 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.0388, "high": 0.0394, "low": 0.0387, "close": 0.0393, "volume": 390376.0, "close_time": 1768103999999, "quote_volume": 15204.2492, "trades": 74, "taker_buy_base": 224626.0, "taker_buy_quote": 8732.6237 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 0.0394, "high": 0.0398, "low": 0.0394, "close": 0.0395, "volume": 83398.0, "close_time": 1768118399999, "quote_volume": 3294.6713, "trades": 33, "taker_buy_base": 62963.0, "taker_buy_quote": 2488.3601 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 0.0395, "high": 0.0401, "low": 0.0395, "close": 0.0396, "volume": 545021.0, "close_time": 1768132799999, "quote_volume": 21697.8403, "trades": 92, "taker_buy_base": 276369.0, "taker_buy_quote": 11027.993 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 0.0397, "high": 0.04, "low": 0.039, "close": 0.039, "volume": 439389.0, "close_time": 1768147199999, "quote_volume": 17356.4326, "trades": 65, "taker_buy_base": 151331.0, "taker_buy_quote": 6007.0719 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 0.0392, "high": 0.0397, "low": 0.0391, "close": 0.0391, "volume": 460031.0, "close_time": 1768161599999, "quote_volume": 18140.3658, "trades": 93, "taker_buy_base": 203227.0, "taker_buy_quote": 8011.4387 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 0.039, "high": 0.039, "low": 0.0377, "close": 0.0384, "volume": 973689.0, "close_time": 1768175999999, "quote_volume": 37450.1717, "trades": 133, "taker_buy_base": 365411.0, "taker_buy_quote": 14085.8407 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.0384, "high": 0.0392, "low": 0.0377, "close": 0.0386, "volume": 370844.0, "close_time": 1768190399999, "quote_volume": 14202.0373, "trades": 120, "taker_buy_base": 137070.0, "taker_buy_quote": 5255.461 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 0.0387, "high": 0.039, "low": 0.0382, "close": 0.0382, "volume": 229496.0, "close_time": 1768204799999, "quote_volume": 8890.8805, "trades": 104, "taker_buy_base": 105951.0, "taker_buy_quote": 4112.6161 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 0.0382, "high": 0.0383, "low": 0.0375, "close": 0.0382, "volume": 356565.0, "close_time": 1768219199999, "quote_volume": 13535.0204, "trades": 127, "taker_buy_base": 190522.0, "taker_buy_quote": 7234.3786 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 0.0382, "high": 0.0387, "low": 0.0375, "close": 0.0387, "volume": 409381.0, "close_time": 1768233599999, "quote_volume": 15656.6902, "trades": 227, "taker_buy_base": 283051.0, "taker_buy_quote": 10822.1022 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 0.0386, "high": 0.039, "low": 0.038, "close": 0.0383, "volume": 394789.0, "close_time": 1768247999999, "quote_volume": 15153.2386, "trades": 151, "taker_buy_base": 141409.0, "taker_buy_quote": 5418.9441 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 0.0383, "high": 0.0383, "low": 0.0377, "close": 0.0379, "volume": 194102.0, "close_time": 1768262399999, "quote_volume": 7367.7218, "trades": 92, "taker_buy_base": 89569.0, "taker_buy_quote": 3392.8154 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.0379, "high": 0.0381, "low": 0.0378, "close": 0.0379, "volume": 284954.0, "close_time": 1768276799999, "quote_volume": 10821.0383, "trades": 105, "taker_buy_base": 131987.0, "taker_buy_quote": 5021.7429 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 0.038, "high": 0.0386, "low": 0.038, "close": 0.0384, "volume": 336223.0, "close_time": 1768291199999, "quote_volume": 12915.7158, "trades": 73, "taker_buy_base": 198642.0, "taker_buy_quote": 7633.5931 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 0.0383, "high": 0.0392, "low": 0.0383, "close": 0.0391, "volume": 237593.0, "close_time": 1768305599999, "quote_volume": 9219.9, "trades": 82, "taker_buy_base": 177847.0, "taker_buy_quote": 6902.443 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 0.0391, "high": 0.0394, "low": 0.0388, "close": 0.0393, "volume": 540272.0, "close_time": 1768319999999, "quote_volume": 21165.6149, "trades": 148, "taker_buy_base": 241736.0, "taker_buy_quote": 9465.5161 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 0.0397, "high": 0.04, "low": 0.0393, "close": 0.0397, "volume": 407235.0, "close_time": 1768334399999, "quote_volume": 16168.3041, "trades": 231, "taker_buy_base": 205108.0, "taker_buy_quote": 8144.8869 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 0.0398, "high": 0.041, "low": 0.0395, "close": 0.0404, "volume": 1213508.0, "close_time": 1768348799999, "quote_volume": 48505.8755, "trades": 369, "taker_buy_base": 337082.0, "taker_buy_quote": 13596.2264 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.0404, "high": 0.0409, "low": 0.0404, "close": 0.0406, "volume": 306167.0, "close_time": 1768363199999, "quote_volume": 12433.022, "trades": 163, "taker_buy_base": 121068.0, "taker_buy_quote": 4926.0942 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 0.0406, "high": 0.0406, "low": 0.0398, "close": 0.0401, "volume": 155765.0, "close_time": 1768377599999, "quote_volume": 6258.009, "trades": 96, "taker_buy_base": 54798.0, "taker_buy_quote": 2205.211 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 0.0402, "high": 0.0408, "low": 0.0401, "close": 0.0405, "volume": 234709.0, "close_time": 1768391999999, "quote_volume": 9485.7598, "trades": 83, "taker_buy_base": 113258.0, "taker_buy_quote": 4583.0214 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 0.0406, "high": 0.0415, "low": 0.04, "close": 0.0411, "volume": 2115757.0, "close_time": 1768406399999, "quote_volume": 86041.4023, "trades": 434, "taker_buy_base": 1446867.0, "taker_buy_quote": 58834.9725 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 0.0412, "high": 0.0414, "low": 0.0401, "close": 0.0406, "volume": 502147.0, "close_time": 1768420799999, "quote_volume": 20570.6482, "trades": 220, "taker_buy_base": 333380.0, "taker_buy_quote": 13695.8492 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 0.0405, "high": 0.0408, "low": 0.0397, "close": 0.04, "volume": 213140.0, "close_time": 1768435199999, "quote_volume": 8589.7076, "trades": 108, "taker_buy_base": 145898.0, "taker_buy_quote": 5875.4487 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.04, "high": 0.0402, "low": 0.0391, "close": 0.0391, "volume": 218902.0, "close_time": 1768449599999, "quote_volume": 8730.5942, "trades": 121, "taker_buy_base": 73978.0, "taker_buy_quote": 2950.3557 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 0.0391, "high": 0.0402, "low": 0.0391, "close": 0.0401, "volume": 254458.0, "close_time": 1768463999999, "quote_volume": 10013.7979, "trades": 97, "taker_buy_base": 110803.0, "taker_buy_quote": 4375.6212 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 0.0401, "high": 0.0401, "low": 0.0396, "close": 0.0396, "volume": 187737.0, "close_time": 1768478399999, "quote_volume": 7491.3425, "trades": 105, "taker_buy_base": 61655.0, "taker_buy_quote": 2457.4605 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 0.0397, "high": 0.04, "low": 0.0386, "close": 0.0391, "volume": 278180.0, "close_time": 1768492799999, "quote_volume": 10972.5672, "trades": 165, "taker_buy_base": 116307.0, "taker_buy_quote": 4591.9888 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 0.0389, "high": 0.0394, "low": 0.0381, "close": 0.0385, "volume": 398259.0, "close_time": 1768507199999, "quote_volume": 15444.9004, "trades": 177, "taker_buy_base": 256370.0, "taker_buy_quote": 9943.7334 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 0.0385, "high": 0.0386, "low": 0.0381, "close": 0.0386, "volume": 202830.0, "close_time": 1768521599999, "quote_volume": 7782.4768, "trades": 74, "taker_buy_base": 65893.0, "taker_buy_quote": 2528.5561 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.0386, "high": 0.0387, "low": 0.0382, "close": 0.0385, "volume": 119793.0, "close_time": 1768535999999, "quote_volume": 4609.366, "trades": 64, "taker_buy_base": 47589.0, "taker_buy_quote": 1831.0064 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 0.0385, "high": 0.0389, "low": 0.0381, "close": 0.0386, "volume": 493436.0, "close_time": 1768550399999, "quote_volume": 19032.6743, "trades": 119, "taker_buy_base": 245438.0, "taker_buy_quote": 9484.8624 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 0.0387, "high": 0.0391, "low": 0.0387, "close": 0.0389, "volume": 103639.0, "close_time": 1768564799999, "quote_volume": 4025.588, "trades": 51, "taker_buy_base": 51568.0, "taker_buy_quote": 2000.6224 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 0.0389, "high": 0.0389, "low": 0.0378, "close": 0.038, "volume": 333349.0, "close_time": 1768579199999, "quote_volume": 12788.9721, "trades": 136, "taker_buy_base": 193203.0, "taker_buy_quote": 7389.9365 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 0.038, "high": 0.0388, "low": 0.038, "close": 0.0386, "volume": 563723.0, "close_time": 1768593599999, "quote_volume": 21664.7007, "trades": 280, "taker_buy_base": 293656.0, "taker_buy_quote": 11295.3648 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 0.0386, "high": 0.0399, "low": 0.0384, "close": 0.0398, "volume": 112472.0, "close_time": 1768607999999, "quote_volume": 4420.9301, "trades": 66, "taker_buy_base": 55846.0, "taker_buy_quote": 2195.9156 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.0399, "high": 0.0404, "low": 0.0398, "close": 0.0399, "volume": 408127.0, "close_time": 1768622399999, "quote_volume": 16379.0212, "trades": 121, "taker_buy_base": 208181.0, "taker_buy_quote": 8358.2429 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 0.0399, "high": 0.0406, "low": 0.0397, "close": 0.0403, "volume": 505633.0, "close_time": 1768636799999, "quote_volume": 20353.8358, "trades": 98, "taker_buy_base": 304072.0, "taker_buy_quote": 12253.4176 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 0.0405, "high": 0.0407, "low": 0.0402, "close": 0.0402, "volume": 391152.0, "close_time": 1768651199999, "quote_volume": 15864.262, "trades": 119, "taker_buy_base": 204741.0, "taker_buy_quote": 8312.477 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 0.0401, "high": 0.0412, "low": 0.04, "close": 0.0409, "volume": 698389.0, "close_time": 1768665599999, "quote_volume": 28401.9922, "trades": 156, "taker_buy_base": 298115.0, "taker_buy_quote": 12163.353 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 0.0409, "high": 0.0409, "low": 0.0403, "close": 0.0405, "volume": 276313.0, "close_time": 1768679999999, "quote_volume": 11213.2618, "trades": 78, "taker_buy_base": 143508.0, "taker_buy_quote": 5829.9736 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 0.0406, "high": 0.0415, "low": 0.0402, "close": 0.0403, "volume": 519846.0, "close_time": 1768694399999, "quote_volume": 21273.692, "trades": 126, "taker_buy_base": 326922.0, "taker_buy_quote": 13411.3089 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.0402, "high": 0.0407, "low": 0.0398, "close": 0.0401, "volume": 456867.0, "close_time": 1768708799999, "quote_volume": 18333.7367, "trades": 174, "taker_buy_base": 218022.0, "taker_buy_quote": 8770.572 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 0.0401, "high": 0.0407, "low": 0.0401, "close": 0.0407, "volume": 196931.0, "close_time": 1768723199999, "quote_volume": 7982.9405, "trades": 76, "taker_buy_base": 145711.0, "taker_buy_quote": 5913.9894 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 0.0408, "high": 0.042, "low": 0.0405, "close": 0.0412, "volume": 835685.0, "close_time": 1768737599999, "quote_volume": 34586.5825, "trades": 273, "taker_buy_base": 336170.0, "taker_buy_quote": 13909.1769 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 0.0412, "high": 0.0432, "low": 0.041, "close": 0.0424, "volume": 2629352.0, "close_time": 1768751999999, "quote_volume": 111049.7605, "trades": 507, "taker_buy_base": 1293206.0, "taker_buy_quote": 54561.4756 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 0.0422, "high": 0.0428, "low": 0.0413, "close": 0.0424, "volume": 1140674.0, "close_time": 1768766399999, "quote_volume": 47702.866, "trades": 355, "taker_buy_base": 438463.0, "taker_buy_quote": 18399.3449 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 0.0425, "high": 0.0425, "low": 0.0387, "close": 0.0391, "volume": 1445483.0, "close_time": 1768780799999, "quote_volume": 58396.633, "trades": 297, "taker_buy_base": 595188.0, "taker_buy_quote": 24099.9107 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.0387, "high": 0.0387, "low": 0.0338, "close": 0.0386, "volume": 6137197.0, "close_time": 1768795199999, "quote_volume": 223784.2585, "trades": 1152, "taker_buy_base": 3273005.0, "taker_buy_quote": 119577.0142 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 0.0385, "high": 0.0385, "low": 0.0372, "close": 0.0378, "volume": 975535.0, "close_time": 1768809599999, "quote_volume": 36847.5281, "trades": 250, "taker_buy_base": 284280.0, "taker_buy_quote": 10715.3807 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 0.0381, "high": 0.0386, "low": 0.0375, "close": 0.0381, "volume": 361299.0, "close_time": 1768823999999, "quote_volume": 13726.6789, "trades": 118, "taker_buy_base": 264345.0, "taker_buy_quote": 10046.8932 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 0.0381, "high": 0.0461, "low": 0.038, "close": 0.0423, "volume": 7462361.0, "close_time": 1768838399999, "quote_volume": 315225.845, "trades": 1504, "taker_buy_base": 3711923.0, "taker_buy_quote": 156982.8355 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 0.0418, "high": 0.0455, "low": 0.0415, "close": 0.0418, "volume": 4016207.0, "close_time": 1768852799999, "quote_volume": 173173.7712, "trades": 1057, "taker_buy_base": 1883487.0, "taker_buy_quote": 81362.9096 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 0.0418, "high": 0.0422, "low": 0.0402, "close": 0.0407, "volume": 757333.0, "close_time": 1768867199999, "quote_volume": 31185.8801, "trades": 334, "taker_buy_base": 354936.0, "taker_buy_quote": 14622.9689 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.0407, "high": 0.045, "low": 0.0405, "close": 0.0437, "volume": 2897344.0, "close_time": 1768881599999, "quote_volume": 124617.0675, "trades": 788, "taker_buy_base": 1463566.0, "taker_buy_quote": 63180.5964 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 0.0435, "high": 0.0439, "low": 0.0406, "close": 0.0406, "volume": 1996792.0, "close_time": 1768895999999, "quote_volume": 83924.1048, "trades": 538, "taker_buy_base": 883867.0, "taker_buy_quote": 37130.8077 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 0.0405, "high": 0.0431, "low": 0.0397, "close": 0.0412, "volume": 1812837.0, "close_time": 1768910399999, "quote_volume": 74764.3832, "trades": 502, "taker_buy_base": 1036895.0, "taker_buy_quote": 42920.6941 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 0.0414, "high": 0.0429, "low": 0.0391, "close": 0.0401, "volume": 1219883.0, "close_time": 1768924799999, "quote_volume": 50264.392, "trades": 428, "taker_buy_base": 401340.0, "taker_buy_quote": 16524.5793 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 0.0401, "high": 0.0415, "low": 0.04, "close": 0.0411, "volume": 832103.0, "close_time": 1768939199999, "quote_volume": 33905.9042, "trades": 328, "taker_buy_base": 378726.0, "taker_buy_quote": 15476.0193 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 0.0412, "high": 0.0459, "low": 0.041, "close": 0.0459, "volume": 3302823.0, "close_time": 1768953599999, "quote_volume": 145765.1756, "trades": 917, "taker_buy_base": 1786229.0, "taker_buy_quote": 79141.0641 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.0457, "high": 0.0477, "low": 0.0426, "close": 0.0427, "volume": 3235631.0, "close_time": 1768967999999, "quote_volume": 143911.6182, "trades": 947, "taker_buy_base": 1283315.0, "taker_buy_quote": 57080.8364 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 0.0426, "high": 0.0436, "low": 0.0416, "close": 0.0424, "volume": 1650322.0, "close_time": 1768982399999, "quote_volume": 70331.5747, "trades": 603, "taker_buy_base": 570527.0, "taker_buy_quote": 24352.0806 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 0.0424, "high": 0.0448, "low": 0.0417, "close": 0.0436, "volume": 1375599.0, "close_time": 1768996799999, "quote_volume": 59800.3391, "trades": 401, "taker_buy_base": 868329.0, "taker_buy_quote": 37774.4673 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 0.0435, "high": 0.0454, "low": 0.0422, "close": 0.0452, "volume": 1352123.0, "close_time": 1769011199999, "quote_volume": 59176.0118, "trades": 501, "taker_buy_base": 738946.0, "taker_buy_quote": 32441.5446 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 0.0453, "high": 0.0453, "low": 0.0422, "close": 0.0442, "volume": 1490071.0, "close_time": 1769025599999, "quote_volume": 64390.9425, "trades": 598, "taker_buy_base": 589424.0, "taker_buy_quote": 25560.6881 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 0.044, "high": 0.044, "low": 0.0424, "close": 0.0433, "volume": 456488.0, "close_time": 1769039999999, "quote_volume": 19730.7368, "trades": 257, "taker_buy_base": 256268.0, "taker_buy_quote": 11061.1656 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.0432, "high": 0.0449, "low": 0.0431, "close": 0.0445, "volume": 820147.0, "close_time": 1769054399999, "quote_volume": 36315.4784, "trades": 308, "taker_buy_base": 287169.0, "taker_buy_quote": 12717.3119 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 0.0445, "high": 0.045, "low": 0.0431, "close": 0.0431, "volume": 609308.0, "close_time": 1769068799999, "quote_volume": 26885.1615, "trades": 137, "taker_buy_base": 373611.0, "taker_buy_quote": 16521.5039 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 0.0431, "high": 0.0443, "low": 0.0421, "close": 0.0424, "volume": 423244.0, "close_time": 1769083199999, "quote_volume": 18204.9168, "trades": 127, "taker_buy_base": 73508.0, "taker_buy_quote": 3209.4593 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 0.0423, "high": 0.0431, "low": 0.0411, "close": 0.0415, "volume": 505834.0, "close_time": 1769097599999, "quote_volume": 21177.4743, "trades": 298, "taker_buy_base": 177700.0, "taker_buy_quote": 7454.4189 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 0.0416, "high": 0.042, "low": 0.0409, "close": 0.0413, "volume": 112783.0, "close_time": 1769111999999, "quote_volume": 4680.2344, "trades": 88, "taker_buy_base": 36931.0, "taker_buy_quote": 1532.7311 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 0.0411, "high": 0.0412, "low": 0.0402, "close": 0.0403, "volume": 154535.0, "close_time": 1769126399999, "quote_volume": 6281.3413, "trades": 79, "taker_buy_base": 105501.0, "taker_buy_quote": 4291.1363 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.0405, "high": 0.0419, "low": 0.0404, "close": 0.0418, "volume": 185036.0, "close_time": 1769140799999, "quote_volume": 7619.2678, "trades": 79, "taker_buy_base": 152917.0, "taker_buy_quote": 6297.0449 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 0.0416, "high": 0.0421, "low": 0.041, "close": 0.0412, "volume": 397667.0, "close_time": 1769155199999, "quote_volume": 16577.2583, "trades": 71, "taker_buy_base": 201581.0, "taker_buy_quote": 8388.1033 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 0.041, "high": 0.0411, "low": 0.0401, "close": 0.0404, "volume": 900966.0, "close_time": 1769169599999, "quote_volume": 36528.7832, "trades": 132, "taker_buy_base": 397766.0, "taker_buy_quote": 16176.0845 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 0.0405, "high": 0.0406, "low": 0.0394, "close": 0.0401, "volume": 733989.0, "close_time": 1769183999999, "quote_volume": 29321.0856, "trades": 137, "taker_buy_base": 369771.0, "taker_buy_quote": 14713.8711 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 0.0402, "high": 0.0408, "low": 0.0393, "close": 0.0393, "volume": 81103.0, "close_time": 1769198399999, "quote_volume": 3262.9386, "trades": 60, "taker_buy_base": 18036.0, "taker_buy_quote": 725.7125 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 0.0393, "high": 0.0393, "low": 0.0385, "close": 0.0388, "volume": 390152.0, "close_time": 1769212799999, "quote_volume": 15153.9396, "trades": 86, "taker_buy_base": 44237.0, "taker_buy_quote": 1717.5649 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.0388, "high": 0.0392, "low": 0.0381, "close": 0.0383, "volume": 443790.0, "close_time": 1769227199999, "quote_volume": 17149.39, "trades": 127, "taker_buy_base": 254488.0, "taker_buy_quote": 9796.6737 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 0.0382, "high": 0.0385, "low": 0.038, "close": 0.0383, "volume": 105623.0, "close_time": 1769241599999, "quote_volume": 4043.0182, "trades": 38, "taker_buy_base": 69781.0, "taker_buy_quote": 2672.919 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 0.0383, "high": 0.0385, "low": 0.038, "close": 0.0383, "volume": 161049.0, "close_time": 1769255999999, "quote_volume": 6133.443, "trades": 44, "taker_buy_base": 46461.0, "taker_buy_quote": 1770.5485 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 0.0385, "high": 0.0385, "low": 0.0374, "close": 0.0374, "volume": 128243.0, "close_time": 1769270399999, "quote_volume": 4894.3065, "trades": 61, "taker_buy_base": 68518.0, "taker_buy_quote": 2619.9542 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 0.0373, "high": 0.0377, "low": 0.0371, "close": 0.0375, "volume": 206388.0, "close_time": 1769284799999, "quote_volume": 7745.7701, "trades": 53, "taker_buy_base": 46033.0, "taker_buy_quote": 1725.5191 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 0.0374, "high": 0.0381, "low": 0.0374, "close": 0.0378, "volume": 329307.0, "close_time": 1769299199999, "quote_volume": 12433.9576, "trades": 38, "taker_buy_base": 184687.0, "taker_buy_quote": 6968.5298 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.0379, "high": 0.0409, "low": 0.0377, "close": 0.0409, "volume": 1162656.0, "close_time": 1769313599999, "quote_volume": 46242.4534, "trades": 144, "taker_buy_base": 651222.0, "taker_buy_quote": 25901.6003 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 0.0408, "high": 0.0435, "low": 0.0408, "close": 0.042, "volume": 3323381.0, "close_time": 1769327999999, "quote_volume": 138832.5146, "trades": 491, "taker_buy_base": 1525005.0, "taker_buy_quote": 63585.8866 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 0.0426, "high": 0.0426, "low": 0.0401, "close": 0.0405, "volume": 1366527.0, "close_time": 1769342399999, "quote_volume": 56168.0956, "trades": 448, "taker_buy_base": 579510.0, "taker_buy_quote": 23813.9256 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 0.0404, "high": 0.043, "low": 0.0396, "close": 0.0409, "volume": 2785978.0, "close_time": 1769356799999, "quote_volume": 115130.4907, "trades": 567, "taker_buy_base": 1168048.0, "taker_buy_quote": 48337.2936 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 0.0406, "high": 0.0427, "low": 0.0393, "close": 0.0403, "volume": 3652082.0, "close_time": 1769371199999, "quote_volume": 149014.4566, "trades": 751, "taker_buy_base": 1912246.0, "taker_buy_quote": 77725.1974 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 0.0398, "high": 0.0409, "low": 0.0392, "close": 0.0406, "volume": 649665.0, "close_time": 1769385599999, "quote_volume": 26002.3479, "trades": 182, "taker_buy_base": 293236.0, "taker_buy_quote": 11754.0523 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.0402, "high": 0.0406, "low": 0.0394, "close": 0.0394, "volume": 706993.0, "close_time": 1769399999999, "quote_volume": 28254.1689, "trades": 212, "taker_buy_base": 323157.0, "taker_buy_quote": 12920.9531 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 0.0396, "high": 0.0401, "low": 0.0392, "close": 0.0394, "volume": 432046.0, "close_time": 1769414399999, "quote_volume": 17129.4918, "trades": 86, "taker_buy_base": 127140.0, "taker_buy_quote": 5055.5733 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 0.0394, "high": 0.0397, "low": 0.0385, "close": 0.039, "volume": 235236.0, "close_time": 1769428799999, "quote_volume": 9168.8435, "trades": 158, "taker_buy_base": 120827.0, "taker_buy_quote": 4715.2783 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 0.0391, "high": 0.0399, "low": 0.0388, "close": 0.0398, "volume": 289151.0, "close_time": 1769443199999, "quote_volume": 11380.4026, "trades": 161, "taker_buy_base": 140804.0, "taker_buy_quote": 5531.7178 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 0.0399, "high": 0.0402, "low": 0.0396, "close": 0.0399, "volume": 123003.0, "close_time": 1769457599999, "quote_volume": 4905.5577, "trades": 64, "taker_buy_base": 44054.0, "taker_buy_quote": 1756.2961 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 0.0399, "high": 0.0407, "low": 0.0397, "close": 0.0398, "volume": 24267.0, "close_time": 1769471999999, "quote_volume": 977.0852, "trades": 20, "taker_buy_base": 14707.0, "taker_buy_quote": 594.3208 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.0394, "high": 0.0394, "low": 0.0385, "close": 0.0385, "volume": 283792.0, "close_time": 1769486399999, "quote_volume": 11061.8005, "trades": 107, "taker_buy_base": 91463.0, "taker_buy_quote": 3562.2485 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 0.0386, "high": 0.0388, "low": 0.0384, "close": 0.0387, "volume": 97396.0, "close_time": 1769500799999, "quote_volume": 3761.3845, "trades": 30, "taker_buy_base": 25272.0, "taker_buy_quote": 976.5696 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 0.0385, "high": 0.0387, "low": 0.0377, "close": 0.0377, "volume": 139216.0, "close_time": 1769515199999, "quote_volume": 5278.7591, "trades": 53, "taker_buy_base": 80431.0, "taker_buy_quote": 3048.3449 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 0.0374, "high": 0.0374, "low": 0.0367, "close": 0.0373, "volume": 981794.0, "close_time": 1769529599999, "quote_volume": 36378.7471, "trades": 122, "taker_buy_base": 237846.0, "taker_buy_quote": 8800.2363 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 0.0374, "high": 0.038, "low": 0.0369, "close": 0.0379, "volume": 217922.0, "close_time": 1769543999999, "quote_volume": 8153.7696, "trades": 88, "taker_buy_base": 79194.0, "taker_buy_quote": 2975.2989 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 0.038, "high": 0.0384, "low": 0.0379, "close": 0.0383, "volume": 181728.0, "close_time": 1769558399999, "quote_volume": 6938.1746, "trades": 59, "taker_buy_base": 114628.0, "taker_buy_quote": 4379.4946 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.0383, "high": 0.0408, "low": 0.0379, "close": 0.0399, "volume": 742149.0, "close_time": 1769572799999, "quote_volume": 29625.3114, "trades": 145, "taker_buy_base": 295703.0, "taker_buy_quote": 11774.8391 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 0.0398, "high": 0.0407, "low": 0.039, "close": 0.04, "volume": 529411.0, "close_time": 1769587199999, "quote_volume": 21109.7012, "trades": 169, "taker_buy_base": 235944.0, "taker_buy_quote": 9419.7845 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 0.0403, "high": 0.041, "low": 0.0389, "close": 0.0395, "volume": 695003.0, "close_time": 1769601599999, "quote_volume": 27669.6594, "trades": 232, "taker_buy_base": 234112.0, "taker_buy_quote": 9420.3555 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 0.0396, "high": 0.0407, "low": 0.0387, "close": 0.0393, "volume": 933982.0, "close_time": 1769615999999, "quote_volume": 37226.1828, "trades": 329, "taker_buy_base": 367292.0, "taker_buy_quote": 14710.0428 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 0.0393, "high": 0.0394, "low": 0.0386, "close": 0.0389, "volume": 240473.0, "close_time": 1769630399999, "quote_volume": 9361.9462, "trades": 97, "taker_buy_base": 121725.0, "taker_buy_quote": 4752.5543 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 0.0389, "high": 0.0397, "low": 0.0385, "close": 0.0392, "volume": 115809.0, "close_time": 1769644799999, "quote_volume": 4505.9637, "trades": 47, "taker_buy_base": 50513.0, "taker_buy_quote": 1966.1448 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.0392, "high": 0.0392, "low": 0.038, "close": 0.0382, "volume": 136131.0, "close_time": 1769659199999, "quote_volume": 5223.5166, "trades": 59, "taker_buy_base": 61710.0, "taker_buy_quote": 2376.2672 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 0.0383, "high": 0.0388, "low": 0.0382, "close": 0.0382, "volume": 354549.0, "close_time": 1769673599999, "quote_volume": 13645.836, "trades": 91, "taker_buy_base": 203679.0, "taker_buy_quote": 7840.9776 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 0.038, "high": 0.038, "low": 0.0372, "close": 0.0372, "volume": 215927.0, "close_time": 1769687999999, "quote_volume": 8130.1384, "trades": 64, "taker_buy_base": 56491.0, "taker_buy_quote": 2120.1688 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 0.0372, "high": 0.0372, "low": 0.0353, "close": 0.0362, "volume": 833651.0, "close_time": 1769702399999, "quote_volume": 30119.3575, "trades": 295, "taker_buy_base": 256997.0, "taker_buy_quote": 9273.8866 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 0.0361, "high": 0.0365, "low": 0.0352, "close": 0.0356, "volume": 363942.0, "close_time": 1769716799999, "quote_volume": 13002.3393, "trades": 182, "taker_buy_base": 189909.0, "taker_buy_quote": 6788.1013 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 0.0356, "high": 0.036, "low": 0.0355, "close": 0.0356, "volume": 194897.0, "close_time": 1769731199999, "quote_volume": 6970.7008, "trades": 50, "taker_buy_base": 150599.0, "taker_buy_quote": 5387.7725 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.0357, "high": 0.0359, "low": 0.0344, "close": 0.0347, "volume": 881562.0, "close_time": 1769745599999, "quote_volume": 31005.4684, "trades": 268, "taker_buy_base": 382207.0, "taker_buy_quote": 13436.7487 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 0.0349, "high": 0.0351, "low": 0.0344, "close": 0.0351, "volume": 58638.0, "close_time": 1769759999999, "quote_volume": 2046.1218, "trades": 52, "taker_buy_base": 42239.0, "taker_buy_quote": 1476.0886 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 0.035, "high": 0.0353, "low": 0.0347, "close": 0.0353, "volume": 198929.0, "close_time": 1769774399999, "quote_volume": 6958.3899, "trades": 108, "taker_buy_base": 106948.0, "taker_buy_quote": 3741.2515 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 0.0353, "high": 0.0353, "low": 0.0345, "close": 0.035, "volume": 123133.0, "close_time": 1769788799999, "quote_volume": 4268.1079, "trades": 61, "taker_buy_base": 84866.0, "taker_buy_quote": 2932.9897 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 0.0352, "high": 0.0361, "low": 0.0348, "close": 0.0356, "volume": 413442.0, "close_time": 1769803199999, "quote_volume": 14724.8784, "trades": 233, "taker_buy_base": 236942.0, "taker_buy_quote": 8447.5624 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 0.0356, "high": 0.0357, "low": 0.0351, "close": 0.0355, "volume": 112236.0, "close_time": 1769817599999, "quote_volume": 3976.1046, "trades": 47, "taker_buy_base": 44975.0, "taker_buy_quote": 1590.8192 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.0354, "high": 0.0354, "low": 0.0349, "close": 0.0351, "volume": 50958.0, "close_time": 1769831999999, "quote_volume": 1789.5596, "trades": 29, "taker_buy_base": 31029.0, "taker_buy_quote": 1088.7172 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 0.0349, "high": 0.0351, "low": 0.0341, "close": 0.0344, "volume": 55769.0, "close_time": 1769846399999, "quote_volume": 1936.0817, "trades": 28, "taker_buy_base": 24432.0, "taker_buy_quote": 849.9292 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 0.0344, "high": 0.0344, "low": 0.0331, "close": 0.0331, "volume": 290701.0, "close_time": 1769860799999, "quote_volume": 9787.6311, "trades": 151, "taker_buy_base": 126846.0, "taker_buy_quote": 4269.5181 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 0.0332, "high": 0.0333, "low": 0.0312, "close": 0.0315, "volume": 728205.0, "close_time": 1769875199999, "quote_volume": 23120.5079, "trades": 175, "taker_buy_base": 328002.0, "taker_buy_quote": 10417.1813 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 0.0315, "high": 0.0319, "low": 0.0277, "close": 0.0296, "volume": 1762708.0, "close_time": 1769889599999, "quote_volume": 53353.9498, "trades": 840, "taker_buy_base": 907070.0, "taker_buy_quote": 27249.336 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 0.0297, "high": 0.031, "low": 0.0293, "close": 0.0307, "volume": 435280.0, "close_time": 1769903999999, "quote_volume": 13102.9246, "trades": 201, "taker_buy_base": 182889.0, "taker_buy_quote": 5498.361 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.0307, "high": 0.0315, "low": 0.0307, "close": 0.0315, "volume": 215143.0, "close_time": 1769918399999, "quote_volume": 6682.6837, "trades": 115, "taker_buy_base": 133285.0, "taker_buy_quote": 4136.0555 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 0.0315, "high": 0.0324, "low": 0.0315, "close": 0.0324, "volume": 354608.0, "close_time": 1769932799999, "quote_volume": 11396.9526, "trades": 177, "taker_buy_base": 168657.0, "taker_buy_quote": 5416.8168 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 0.0322, "high": 0.0324, "low": 0.0317, "close": 0.0317, "volume": 242587.0, "close_time": 1769947199999, "quote_volume": 7745.0494, "trades": 194, "taker_buy_base": 141069.0, "taker_buy_quote": 4493.8568 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 0.0318, "high": 0.0321, "low": 0.0307, "close": 0.0311, "volume": 692018.0, "close_time": 1769961599999, "quote_volume": 21870.8947, "trades": 282, "taker_buy_base": 374829.0, "taker_buy_quote": 11875.6464 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 0.031, "high": 0.0316, "low": 0.0308, "close": 0.031, "volume": 370377.0, "close_time": 1769975999999, "quote_volume": 11548.749, "trades": 225, "taker_buy_base": 241924.0, "taker_buy_quote": 7543.286 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 0.031, "high": 0.0314, "low": 0.0301, "close": 0.0307, "volume": 722894.0, "close_time": 1769990399999, "quote_volume": 22257.6503, "trades": 344, "taker_buy_base": 309586.0, "taker_buy_quote": 9521.896 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.0308, "high": 0.0315, "low": 0.0299, "close": 0.031, "volume": 1164077.0, "close_time": 1770004799999, "quote_volume": 35864.5789, "trades": 523, "taker_buy_base": 613334.0, "taker_buy_quote": 18936.865 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 0.031, "high": 0.0315, "low": 0.0301, "close": 0.0311, "volume": 1023897.0, "close_time": 1770019199999, "quote_volume": 31615.3178, "trades": 443, "taker_buy_base": 515307.0, "taker_buy_quote": 15961.5919 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 0.0312, "high": 0.0313, "low": 0.0308, "close": 0.031, "volume": 417141.0, "close_time": 1770033599999, "quote_volume": 12968.3414, "trades": 198, "taker_buy_base": 223224.0, "taker_buy_quote": 6941.1164 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 0.031, "high": 0.0318, "low": 0.0307, "close": 0.0316, "volume": 410067.0, "close_time": 1770047999999, "quote_volume": 12813.226, "trades": 170, "taker_buy_base": 222364.0, "taker_buy_quote": 6953.7558 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 0.0316, "high": 0.0317, "low": 0.031, "close": 0.0311, "volume": 253704.0, "close_time": 1770062399999, "quote_volume": 7928.601, "trades": 129, "taker_buy_base": 110877.0, "taker_buy_quote": 3466.0757 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 0.031, "high": 0.0314, "low": 0.0309, "close": 0.0313, "volume": 122161.0, "close_time": 1770076799999, "quote_volume": 3804.9608, "trades": 56, "taker_buy_base": 75585.0, "taker_buy_quote": 2353.7887 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.0312, "high": 0.0313, "low": 0.0306, "close": 0.0313, "volume": 122048.0, "close_time": 1770091199999, "quote_volume": 3765.7828, "trades": 78, "taker_buy_base": 64096.0, "taker_buy_quote": 1981.155 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 0.0312, "high": 0.0313, "low": 0.0309, "close": 0.0309, "volume": 196850.0, "close_time": 1770105599999, "quote_volume": 6136.7271, "trades": 161, "taker_buy_base": 179057.0, "taker_buy_quote": 5583.5056 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 0.0309, "high": 0.0311, "low": 0.0306, "close": 0.0307, "volume": 228321.0, "close_time": 1770119999999, "quote_volume": 7039.3316, "trades": 96, "taker_buy_base": 138213.0, "taker_buy_quote": 4263.5202 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 0.0307, "high": 0.0312, "low": 0.0303, "close": 0.0311, "volume": 941671.0, "close_time": 1770134399999, "quote_volume": 28995.1072, "trades": 228, "taker_buy_base": 428663.0, "taker_buy_quote": 13209.4364 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 0.0311, "high": 0.0311, "low": 0.0292, "close": 0.0303, "volume": 1146386.0, "close_time": 1770148799999, "quote_volume": 34412.0919, "trades": 403, "taker_buy_base": 507893.0, "taker_buy_quote": 15279.0758 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 0.0301, "high": 0.0317, "low": 0.0301, "close": 0.0303, "volume": 328884.0, "close_time": 1770163199999, "quote_volume": 10191.151, "trades": 160, "taker_buy_base": 194495.0, "taker_buy_quote": 6039.9926 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.0304, "high": 0.0309, "low": 0.0304, "close": 0.0309, "volume": 83445.0, "close_time": 1770177599999, "quote_volume": 2561.9369, "trades": 58, "taker_buy_base": 57479.0, "taker_buy_quote": 1764.7703 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 0.0308, "high": 0.0309, "low": 0.0304, "close": 0.0306, "volume": 75069.0, "close_time": 1770191999999, "quote_volume": 2293.889, "trades": 37, "taker_buy_base": 52328.0, "taker_buy_quote": 1599.6305 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 0.0306, "high": 0.0308, "low": 0.0303, "close": 0.0307, "volume": 211548.0, "close_time": 1770206399999, "quote_volume": 6466.0616, "trades": 108, "taker_buy_base": 104859.0, "taker_buy_quote": 3204.4663 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 0.0306, "high": 0.0306, "low": 0.0295, "close": 0.0296, "volume": 527199.0, "close_time": 1770220799999, "quote_volume": 15784.7547, "trades": 183, "taker_buy_base": 305883.0, "taker_buy_quote": 9152.8407 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 0.0296, "high": 0.0301, "low": 0.0287, "close": 0.0301, "volume": 977035.0, "close_time": 1770235199999, "quote_volume": 28637.1623, "trades": 459, "taker_buy_base": 474260.0, "taker_buy_quote": 13919.4534 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 0.03, "high": 0.0301, "low": 0.0293, "close": 0.0298, "volume": 484513.0, "close_time": 1770249599999, "quote_volume": 14443.6881, "trades": 211, "taker_buy_base": 222009.0, "taker_buy_quote": 6617.3878 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.0297, "high": 0.03, "low": 0.0291, "close": 0.0292, "volume": 493035.0, "close_time": 1770263999999, "quote_volume": 14571.8998, "trades": 155, "taker_buy_base": 217557.0, "taker_buy_quote": 6424.3659 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 0.0291, "high": 0.0295, "low": 0.0289, "close": 0.0292, "volume": 168475.0, "close_time": 1770278399999, "quote_volume": 4918.5427, "trades": 83, "taker_buy_base": 99969.0, "taker_buy_quote": 2916.522 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 0.0293, "high": 0.0299, "low": 0.0285, "close": 0.0288, "volume": 664980.0, "close_time": 1770292799999, "quote_volume": 19370.1065, "trades": 229, "taker_buy_base": 337429.0, "taker_buy_quote": 9859.2826 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 0.0289, "high": 0.0294, "low": 0.0276, "close": 0.0282, "volume": 839312.0, "close_time": 1770307199999, "quote_volume": 23812.9737, "trades": 434, "taker_buy_base": 401911.0, "taker_buy_quote": 11445.4307 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 0.0281, "high": 0.0286, "low": 0.0269, "close": 0.027, "volume": 795422.0, "close_time": 1770321599999, "quote_volume": 22127.2361, "trades": 366, "taker_buy_base": 408562.0, "taker_buy_quote": 11365.0184 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 0.027, "high": 0.0272, "low": 0.0257, "close": 0.0259, "volume": 541581.0, "close_time": 1770335999999, "quote_volume": 14146.9304, "trades": 292, "taker_buy_base": 337722.0, "taker_buy_quote": 8825.2033 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.026, "high": 0.0269, "low": 0.0234, "close": 0.0266, "volume": 1991821.0, "close_time": 1770350399999, "quote_volume": 49855.7467, "trades": 411, "taker_buy_base": 1295080.0, "taker_buy_quote": 32160.7756 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 0.0265, "high": 0.0275, "low": 0.0265, "close": 0.0269, "volume": 166487.0, "close_time": 1770364799999, "quote_volume": 4482.9961, "trades": 40, "taker_buy_base": 61890.0, "taker_buy_quote": 1668.4077 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 0.0269, "high": 0.0276, "low": 0.0267, "close": 0.0276, "volume": 152552.0, "close_time": 1770379199999, "quote_volume": 4170.4957, "trades": 70, "taker_buy_base": 72516.0, "taker_buy_quote": 1980.0699 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 0.0275, "high": 0.0284, "low": 0.0274, "close": 0.0284, "volume": 206723.0, "close_time": 1770393599999, "quote_volume": 5804.5368, "trades": 118, "taker_buy_base": 138008.0, "taker_buy_quote": 3875.4901 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 0.0283, "high": 0.0291, "low": 0.0283, "close": 0.0286, "volume": 133623.0, "close_time": 1770407999999, "quote_volume": 3851.5436, "trades": 63, "taker_buy_base": 65559.0, "taker_buy_quote": 1889.462 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 0.0286, "high": 0.029, "low": 0.0286, "close": 0.0288, "volume": 70737.0, "close_time": 1770422399999, "quote_volume": 2032.1875, "trades": 29, "taker_buy_base": 31934.0, "taker_buy_quote": 917.703 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.0286, "high": 0.0292, "low": 0.0283, "close": 0.029, "volume": 223293.0, "close_time": 1770436799999, "quote_volume": 6393.4526, "trades": 113, "taker_buy_base": 151728.0, "taker_buy_quote": 4347.9552 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 0.029, "high": 0.0291, "low": 0.0279, "close": 0.0281, "volume": 356692.0, "close_time": 1770451199999, "quote_volume": 10195.8667, "trades": 145, "taker_buy_base": 175728.0, "taker_buy_quote": 5035.07 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 0.0281, "high": 0.0283, "low": 0.0278, "close": 0.0278, "volume": 178644.0, "close_time": 1770465599999, "quote_volume": 5020.8056, "trades": 96, "taker_buy_base": 130484.0, "taker_buy_quote": 3674.3362 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 0.0281, "high": 0.0287, "low": 0.0278, "close": 0.0279, "volume": 238616.0, "close_time": 1770479999999, "quote_volume": 6685.6527, "trades": 95, "taker_buy_base": 121492.0, "taker_buy_quote": 3405.8937 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 0.0281, "high": 0.0287, "low": 0.028, "close": 0.0285, "volume": 190963.0, "close_time": 1770494399999, "quote_volume": 5411.1853, "trades": 86, "taker_buy_base": 117518.0, "taker_buy_quote": 3329.4817 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 0.0284, "high": 0.0286, "low": 0.0283, "close": 0.0283, "volume": 89887.0, "close_time": 1770508799999, "quote_volume": 2560.2082, "trades": 65, "taker_buy_base": 30785.0, "taker_buy_quote": 877.2908 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.0283, "high": 0.0283, "low": 0.0278, "close": 0.0278, "volume": 122511.0, "close_time": 1770523199999, "quote_volume": 3445.5196, "trades": 46, "taker_buy_base": 54210.0, "taker_buy_quote": 1523.8894 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 0.0278, "high": 0.028, "low": 0.0276, "close": 0.0276, "volume": 62505.0, "close_time": 1770537599999, "quote_volume": 1738.1225, "trades": 27, "taker_buy_base": 45920.0, "taker_buy_quote": 1277.9706 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 0.0277, "high": 0.0281, "low": 0.0275, "close": 0.028, "volume": 123588.0, "close_time": 1770551999999, "quote_volume": 3432.1685, "trades": 51, "taker_buy_base": 54580.0, "taker_buy_quote": 1516.898 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 0.028, "high": 0.0281, "low": 0.0277, "close": 0.0278, "volume": 215912.0, "close_time": 1770566399999, "quote_volume": 6028.2245, "trades": 73, "taker_buy_base": 132908.0, "taker_buy_quote": 3709.9501 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 0.0278, "high": 0.0281, "low": 0.0272, "close": 0.0278, "volume": 268478.0, "close_time": 1770580799999, "quote_volume": 7413.0553, "trades": 140, "taker_buy_base": 126099.0, "taker_buy_quote": 3484.1041 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 0.0278, "high": 0.028, "low": 0.0272, "close": 0.0275, "volume": 178438.0, "close_time": 1770595199999, "quote_volume": 4909.5328, "trades": 97, "taker_buy_base": 82169.0, "taker_buy_quote": 2259.7089 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.0275, "high": 0.0278, "low": 0.0272, "close": 0.0277, "volume": 307894.0, "close_time": 1770609599999, "quote_volume": 8452.1842, "trades": 138, "taker_buy_base": 167637.0, "taker_buy_quote": 4598.8492 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 0.0277, "high": 0.0277, "low": 0.027, "close": 0.027, "volume": 108922.0, "close_time": 1770623999999, "quote_volume": 2971.5766, "trades": 80, "taker_buy_base": 35674.0, "taker_buy_quote": 975.8714 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 0.027, "high": 0.027, "low": 0.0259, "close": 0.0262, "volume": 245811.0, "close_time": 1770638399999, "quote_volume": 6503.8207, "trades": 84, "taker_buy_base": 167396.0, "taker_buy_quote": 4431.2719 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 0.0263, "high": 0.0267, "low": 0.0261, "close": 0.0267, "volume": 204727.0, "close_time": 1770652799999, "quote_volume": 5418.013, "trades": 109, "taker_buy_base": 158129.0, "taker_buy_quote": 4181.9992 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 0.0267, "high": 0.0275, "low": 0.0265, "close": 0.0275, "volume": 372547.0, "close_time": 1770667199999, "quote_volume": 10085.7668, "trades": 154, "taker_buy_base": 168396.0, "taker_buy_quote": 4555.8247 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 0.0275, "high": 0.0277, "low": 0.0271, "close": 0.0273, "volume": 384591.0, "close_time": 1770681599999, "quote_volume": 10546.7425, "trades": 117, "taker_buy_base": 132456.0, "taker_buy_quote": 3649.8868 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.0274, "high": 0.0275, "low": 0.0267, "close": 0.0269, "volume": 190120.0, "close_time": 1770695999999, "quote_volume": 5169.8731, "trades": 68, "taker_buy_base": 110726.0, "taker_buy_quote": 3006.8657 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 0.0268, "high": 0.0269, "low": 0.0262, "close": 0.0263, "volume": 206624.0, "close_time": 1770710399999, "quote_volume": 5468.0482, "trades": 69, "taker_buy_base": 109464.0, "taker_buy_quote": 2897.0618 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 0.0263, "high": 0.0266, "low": 0.0263, "close": 0.0265, "volume": 39384.0, "close_time": 1770724799999, "quote_volume": 1043.2582, "trades": 20, "taker_buy_base": 22758.0, "taker_buy_quote": 603.5172 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 0.0264, "high": 0.0272, "low": 0.0263, "close": 0.0268, "volume": 290870.0, "close_time": 1770739199999, "quote_volume": 7794.6327, "trades": 92, "taker_buy_base": 244646.0, "taker_buy_quote": 6566.5561 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 0.0269, "high": 0.0272, "low": 0.0264, "close": 0.0268, "volume": 373567.0, "close_time": 1770753599999, "quote_volume": 10009.735, "trades": 105, "taker_buy_base": 188379.0, "taker_buy_quote": 5058.382 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 0.0267, "high": 0.0267, "low": 0.0266, "close": 0.0267, "volume": 102877.0, "close_time": 1770767999999, "quote_volume": 2744.0704, "trades": 35, "taker_buy_base": 62410.0, "taker_buy_quote": 1664.6112 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.0268, "high": 0.0272, "low": 0.0267, "close": 0.0271, "volume": 152407.0, "close_time": 1770782399999, "quote_volume": 4106.2097, "trades": 56, "taker_buy_base": 45601.0, "taker_buy_quote": 1229.5731 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 0.027, "high": 0.027, "low": 0.0257, "close": 0.0257, "volume": 713239.0, "close_time": 1770796799999, "quote_volume": 18832.929, "trades": 178, "taker_buy_base": 481305.0, "taker_buy_quote": 12690.6524 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 0.0257, "high": 0.0258, "low": 0.0251, "close": 0.0253, "volume": 276933.0, "close_time": 1770811199999, "quote_volume": 7048.8895, "trades": 94, "taker_buy_base": 162236.0, "taker_buy_quote": 4134.092 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 0.0253, "high": 0.0262, "low": 0.025, "close": 0.0255, "volume": 1009671.0, "close_time": 1770825599999, "quote_volume": 25687.733, "trades": 371, "taker_buy_base": 566015.0, "taker_buy_quote": 14414.5306 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 0.0255, "high": 0.0263, "low": 0.0253, "close": 0.026, "volume": 529732.0, "close_time": 1770839999999, "quote_volume": 13652.5394, "trades": 218, "taker_buy_base": 245135.0, "taker_buy_quote": 6334.6263 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 0.0259, "high": 0.0263, "low": 0.0258, "close": 0.0259, "volume": 384297.0, "close_time": 1770854399999, "quote_volume": 10019.1646, "trades": 112, "taker_buy_base": 216714.0, "taker_buy_quote": 5640.7614 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.026, "high": 0.0264, "low": 0.026, "close": 0.0264, "volume": 123636.0, "close_time": 1770868799999, "quote_volume": 3241.9501, "trades": 47, "taker_buy_base": 68733.0, "taker_buy_quote": 1802.6893 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 0.0263, "high": 0.0268, "low": 0.0262, "close": 0.0267, "volume": 194297.0, "close_time": 1770883199999, "quote_volume": 5145.7604, "trades": 76, "taker_buy_base": 121625.0, "taker_buy_quote": 3224.2128 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 0.0268, "high": 0.0271, "low": 0.0262, "close": 0.0268, "volume": 546997.0, "close_time": 1770897599999, "quote_volume": 14625.7153, "trades": 141, "taker_buy_base": 282349.0, "taker_buy_quote": 7554.3244 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 0.0268, "high": 0.0268, "low": 0.0261, "close": 0.0261, "volume": 460528.0, "close_time": 1770911999999, "quote_volume": 12126.0228, "trades": 174, "taker_buy_base": 199740.0, "taker_buy_quote": 5254.1801 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 0.0261, "high": 0.0263, "low": 0.0258, "close": 0.0263, "volume": 408729.0, "close_time": 1770926399999, "quote_volume": 10612.3599, "trades": 170, "taker_buy_base": 236307.0, "taker_buy_quote": 6137.7776 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 0.0261, "high": 0.0263, "low": 0.0258, "close": 0.0263, "volume": 38000.0, "close_time": 1770940799999, "quote_volume": 987.2054, "trades": 16, "taker_buy_base": 27494.0, "taker_buy_quote": 714.003 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.0264, "high": 0.0264, "low": 0.0258, "close": 0.0258, "volume": 297339.0, "close_time": 1770955199999, "quote_volume": 7732.1156, "trades": 186, "taker_buy_base": 200794.0, "taker_buy_quote": 5215.6679 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 0.0258, "high": 0.0259, "low": 0.0257, "close": 0.0258, "volume": 112334.0, "close_time": 1770969599999, "quote_volume": 2895.2149, "trades": 65, "taker_buy_base": 59178.0, "taker_buy_quote": 1524.5465 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 0.0258, "high": 0.0261, "low": 0.0258, "close": 0.0259, "volume": 188947.0, "close_time": 1770983999999, "quote_volume": 4900.2851, "trades": 131, "taker_buy_base": 69776.0, "taker_buy_quote": 1811.6973 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 0.0259, "high": 0.0266, "low": 0.0256, "close": 0.0262, "volume": 510082.0, "close_time": 1770998399999, "quote_volume": 13253.4394, "trades": 208, "taker_buy_base": 299082.0, "taker_buy_quote": 7773.8474 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 0.0262, "high": 0.0266, "low": 0.0262, "close": 0.0265, "volume": 187661.0, "close_time": 1771012799999, "quote_volume": 4963.5981, "trades": 71, "taker_buy_base": 101741.0, "taker_buy_quote": 2691.2127 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 0.0265, "high": 0.0268, "low": 0.0265, "close": 0.0267, "volume": 77563.0, "close_time": 1771027199999, "quote_volume": 2071.2411, "trades": 36, "taker_buy_base": 31176.0, "taker_buy_quote": 832.3686 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.0267, "high": 0.0269, "low": 0.0267, "close": 0.0268, "volume": 157080.0, "close_time": 1771041599999, "quote_volume": 4212.3622, "trades": 74, "taker_buy_base": 82177.0, "taker_buy_quote": 2203.3315 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 0.0268, "high": 0.027, "low": 0.0267, "close": 0.0269, "volume": 82897.0, "close_time": 1771055999999, "quote_volume": 2223.3016, "trades": 85, "taker_buy_base": 44688.0, "taker_buy_quote": 1199.5328 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 0.027, "high": 0.0272, "low": 0.0269, "close": 0.0272, "volume": 107701.0, "close_time": 1771070399999, "quote_volume": 2913.7804, "trades": 45, "taker_buy_base": 36580.0, "taker_buy_quote": 990.1554 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 0.0272, "high": 0.0273, "low": 0.0268, "close": 0.0271, "volume": 243782.0, "close_time": 1771084799999, "quote_volume": 6593.5102, "trades": 75, "taker_buy_base": 148495.0, "taker_buy_quote": 4016.8229 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 0.0272, "high": 0.0278, "low": 0.0271, "close": 0.0278, "volume": 259420.0, "close_time": 1771099199999, "quote_volume": 7131.8073, "trades": 79, "taker_buy_base": 98578.0, "taker_buy_quote": 2709.9217 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 0.0279, "high": 0.0281, "low": 0.0277, "close": 0.0278, "volume": 270788.0, "close_time": 1771113599999, "quote_volume": 7568.5939, "trades": 57, "taker_buy_base": 212616.0, "taker_buy_quote": 5945.8305 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.0279, "high": 0.0282, "low": 0.0274, "close": 0.0278, "volume": 447055.0, "close_time": 1771127999999, "quote_volume": 12427.7412, "trades": 131, "taker_buy_base": 210307.0, "taker_buy_quote": 5848.3201 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 0.0278, "high": 0.0281, "low": 0.0276, "close": 0.0278, "volume": 282922.0, "close_time": 1771142399999, "quote_volume": 7868.5067, "trades": 177, "taker_buy_base": 157501.0, "taker_buy_quote": 4380.1859 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 0.0278, "high": 0.0278, "low": 0.0271, "close": 0.0272, "volume": 249777.0, "close_time": 1771156799999, "quote_volume": 6827.0873, "trades": 89, "taker_buy_base": 115433.0, "taker_buy_quote": 3156.6497 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 0.0271, "high": 0.0271, "low": 0.0261, "close": 0.0266, "volume": 509254.0, "close_time": 1771171199999, "quote_volume": 13482.9385, "trades": 167, "taker_buy_base": 276733.0, "taker_buy_quote": 7325.6507 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 0.0265, "high": 0.0266, "low": 0.026, "close": 0.0261, "volume": 376874.0, "close_time": 1771185599999, "quote_volume": 9885.4641, "trades": 118, "taker_buy_base": 222282.0, "taker_buy_quote": 5832.8608 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 0.0261, "high": 0.0264, "low": 0.0261, "close": 0.0264, "volume": 138715.0, "close_time": 1771199999999, "quote_volume": 3644.9208, "trades": 61, "taker_buy_base": 127841.0, "taker_buy_quote": 3358.0291 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.0264, "high": 0.0264, "low": 0.0261, "close": 0.0262, "volume": 226959.0, "close_time": 1771214399999, "quote_volume": 5972.1311, "trades": 85, "taker_buy_base": 120294.0, "taker_buy_quote": 3165.7318 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 0.0264, "high": 0.0265, "low": 0.0258, "close": 0.0258, "volume": 230873.0, "close_time": 1771228799999, "quote_volume": 6033.7668, "trades": 65, "taker_buy_base": 122537.0, "taker_buy_quote": 3204.1979 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 0.026, "high": 0.026, "low": 0.0256, "close": 0.026, "volume": 169151.0, "close_time": 1771243199999, "quote_volume": 4377.5045, "trades": 68, "taker_buy_base": 115501.0, "taker_buy_quote": 2991.0365 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 0.0259, "high": 0.0266, "low": 0.0259, "close": 0.0261, "volume": 564749.0, "close_time": 1771257599999, "quote_volume": 14834.1377, "trades": 234, "taker_buy_base": 298501.0, "taker_buy_quote": 7841.6053 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 0.0261, "high": 0.0265, "low": 0.0261, "close": 0.0264, "volume": 258304.0, "close_time": 1771271999999, "quote_volume": 6784.145, "trades": 103, "taker_buy_base": 133468.0, "taker_buy_quote": 3509.9118 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 0.0263, "high": 0.0268, "low": 0.0263, "close": 0.0266, "volume": 285858.0, "close_time": 1771286399999, "quote_volume": 7590.3499, "trades": 101, "taker_buy_base": 102288.0, "taker_buy_quote": 2717.9833 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.0266, "high": 0.0266, "low": 0.0262, "close": 0.0264, "volume": 111549.0, "close_time": 1771300799999, "quote_volume": 2956.5135, "trades": 46, "taker_buy_base": 70307.0, "taker_buy_quote": 1863.7444 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 0.0262, "high": 0.0263, "low": 0.026, "close": 0.0261, "volume": 127477.0, "close_time": 1771315199999, "quote_volume": 3329.9843, "trades": 48, "taker_buy_base": 63069.0, "taker_buy_quote": 1648.2922 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 0.0261, "high": 0.0261, "low": 0.0257, "close": 0.026, "volume": 90740.0, "close_time": 1771329599999, "quote_volume": 2353.748, "trades": 39, "taker_buy_base": 44958.0, "taker_buy_quote": 1166.8405 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 0.026, "high": 0.0262, "low": 0.0256, "close": 0.026, "volume": 553069.0, "close_time": 1771343999999, "quote_volume": 14302.2548, "trades": 203, "taker_buy_base": 382573.0, "taker_buy_quote": 9892.7086 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 0.0263, "high": 0.0265, "low": 0.026, "close": 0.0262, "volume": 347327.0, "close_time": 1771358399999, "quote_volume": 9126.0928, "trades": 138, "taker_buy_base": 197431.0, "taker_buy_quote": 5187.1602 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 0.0262, "high": 0.0262, "low": 0.0257, "close": 0.0258, "volume": 152444.0, "close_time": 1771372799999, "quote_volume": 3954.3629, "trades": 55, "taker_buy_base": 58473.0, "taker_buy_quote": 1517.4234 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.0258, "high": 0.026, "low": 0.0256, "close": 0.026, "volume": 106422.0, "close_time": 1771387199999, "quote_volume": 2736.837, "trades": 39, "taker_buy_base": 67315.0, "taker_buy_quote": 1731.6294 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 0.026, "high": 0.026, "low": 0.0258, "close": 0.026, "volume": 68398.0, "close_time": 1771401599999, "quote_volume": 1769.9938, "trades": 30, "taker_buy_base": 34415.0, "taker_buy_quote": 890.5445 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 0.0259, "high": 0.0261, "low": 0.0255, "close": 0.0257, "volume": 97598.0, "close_time": 1771415999999, "quote_volume": 2525.823, "trades": 44, "taker_buy_base": 68370.0, "taker_buy_quote": 1771.3557 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 0.0257, "high": 0.0259, "low": 0.0252, "close": 0.0256, "volume": 263335.0, "close_time": 1771430399999, "quote_volume": 6710.3608, "trades": 92, "taker_buy_base": 119056.0, "taker_buy_quote": 3036.2206 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 0.0256, "high": 0.0256, "low": 0.0244, "close": 0.0244, "volume": 389290.0, "close_time": 1771444799999, "quote_volume": 9712.2857, "trades": 145, "taker_buy_base": 178638.0, "taker_buy_quote": 4459.9389 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 0.0244, "high": 0.0245, "low": 0.0242, "close": 0.0243, "volume": 98632.0, "close_time": 1771459199999, "quote_volume": 2405.4657, "trades": 38, "taker_buy_base": 66853.0, "taker_buy_quote": 1631.0877 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.0242, "high": 0.0247, "low": 0.0241, "close": 0.0247, "volume": 221749.0, "close_time": 1771473599999, "quote_volume": 5397.3636, "trades": 80, "taker_buy_base": 84232.0, "taker_buy_quote": 2052.1169 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 0.0247, "high": 0.0249, "low": 0.0246, "close": 0.0247, "volume": 148680.0, "close_time": 1771487999999, "quote_volume": 3680.2437, "trades": 110, "taker_buy_base": 88582.0, "taker_buy_quote": 2190.1493 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 0.0247, "high": 0.0247, "low": 0.0241, "close": 0.0244, "volume": 174690.0, "close_time": 1771502399999, "quote_volume": 4249.5657, "trades": 58, "taker_buy_base": 55847.0, "taker_buy_quote": 1357.961 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 0.0245, "high": 0.0245, "low": 0.024, "close": 0.024, "volume": 656893.0, "close_time": 1771516799999, "quote_volume": 15906.4948, "trades": 209, "taker_buy_base": 326026.0, "taker_buy_quote": 7905.6398 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 0.024, "high": 0.0245, "low": 0.0238, "close": 0.0245, "volume": 501885.0, "close_time": 1771531199999, "quote_volume": 12116.7079, "trades": 161, "taker_buy_base": 292746.0, "taker_buy_quote": 7060.8273 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 0.0245, "high": 0.0248, "low": 0.0245, "close": 0.0248, "volume": 118349.0, "close_time": 1771545599999, "quote_volume": 2916.3167, "trades": 38, "taker_buy_base": 51175.0, "taker_buy_quote": 1261.3481 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.0247, "high": 0.0249, "low": 0.0246, "close": 0.0246, "volume": 101635.0, "close_time": 1771559999999, "quote_volume": 2517.5474, "trades": 33, "taker_buy_base": 63938.0, "taker_buy_quote": 1583.0161 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 0.0245, "high": 0.0247, "low": 0.0244, "close": 0.0245, "volume": 160884.0, "close_time": 1771574399999, "quote_volume": 3947.4422, "trades": 52, "taker_buy_base": 81474.0, "taker_buy_quote": 1999.7232 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 0.0244, "high": 0.025, "low": 0.0244, "close": 0.0247, "volume": 181523.0, "close_time": 1771588799999, "quote_volume": 4495.5521, "trades": 50, "taker_buy_base": 114433.0, "taker_buy_quote": 2834.5938 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 0.0246, "high": 0.0248, "low": 0.0237, "close": 0.0246, "volume": 653950.0, "close_time": 1771603199999, "quote_volume": 15953.8851, "trades": 220, "taker_buy_base": 354340.0, "taker_buy_quote": 8657.3055 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 0.0248, "high": 0.0249, "low": 0.0244, "close": 0.0248, "volume": 645176.0, "close_time": 1771617599999, "quote_volume": 15970.8406, "trades": 259, "taker_buy_base": 296581.0, "taker_buy_quote": 7344.4802 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 0.0248, "high": 0.0249, "low": 0.0247, "close": 0.0249, "volume": 160260.0, "close_time": 1771631999999, "quote_volume": 3975.8972, "trades": 51, "taker_buy_base": 83398.0, "taker_buy_quote": 2070.5385 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.0248, "high": 0.0252, "low": 0.0247, "close": 0.0249, "volume": 176512.0, "close_time": 1771646399999, "quote_volume": 4401.689, "trades": 62, "taker_buy_base": 72429.0, "taker_buy_quote": 1804.8787 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 0.0249, "high": 0.0253, "low": 0.0249, "close": 0.0253, "volume": 129886.0, "close_time": 1771660799999, "quote_volume": 3253.249, "trades": 50, "taker_buy_base": 61136.0, "taker_buy_quote": 1532.3546 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 0.0252, "high": 0.0256, "low": 0.0252, "close": 0.0256, "volume": 120078.0, "close_time": 1771675199999, "quote_volume": 3057.5145, "trades": 40, "taker_buy_base": 54656.0, "taker_buy_quote": 1392.5354 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 0.0256, "high": 0.0258, "low": 0.0254, "close": 0.0255, "volume": 47988.0, "close_time": 1771689599999, "quote_volume": 1228.6259, "trades": 19, "taker_buy_base": 20479.0, "taker_buy_quote": 523.2957 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 0.0254, "high": 0.0255, "low": 0.0253, "close": 0.0254, "volume": 104649.0, "close_time": 1771703999999, "quote_volume": 2649.6587, "trades": 35, "taker_buy_base": 42300.0, "taker_buy_quote": 1071.8915 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 0.0253, "high": 0.0253, "low": 0.025, "close": 0.0251, "volume": 70297.0, "close_time": 1771718399999, "quote_volume": 1767.9098, "trades": 21, "taker_buy_base": 28318.0, "taker_buy_quote": 713.2143 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.0249, "high": 0.0249, "low": 0.0243, "close": 0.0244, "volume": 218310.0, "close_time": 1771732799999, "quote_volume": 5387.6733, "trades": 90, "taker_buy_base": 130556.0, "taker_buy_quote": 3224.2226 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 0.0244, "high": 0.0244, "low": 0.024, "close": 0.0242, "volume": 137816.0, "close_time": 1771747199999, "quote_volume": 3329.4725, "trades": 46, "taker_buy_base": 101404.0, "taker_buy_quote": 2447.9513 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 0.0241, "high": 0.0241, "low": 0.0237, "close": 0.0239, "volume": 155444.0, "close_time": 1771761599999, "quote_volume": 3717.0125, "trades": 113, "taker_buy_base": 79357.0, "taker_buy_quote": 1896.925 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 0.0237, "high": 0.0237, "low": 0.0234, "close": 0.0235, "volume": 338873.0, "close_time": 1771775999999, "quote_volume": 7976.9704, "trades": 158, "taker_buy_base": 186242.0, "taker_buy_quote": 4388.4493 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 0.0237, "high": 0.0237, "low": 0.0236, "close": 0.0236, "volume": 101456.0, "close_time": 1771790399999, "quote_volume": 2401.154, "trades": 74, "taker_buy_base": 48359.0, "taker_buy_quote": 1143.7427 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 0.0236, "high": 0.0239, "low": 0.0234, "close": 0.0238, "volume": 130414.0, "close_time": 1771804799999, "quote_volume": 3087.7427, "trades": 39, "taker_buy_base": 95865.0, "taker_buy_quote": 2266.5675 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.0238, "high": 0.0238, "low": 0.0227, "close": 0.0231, "volume": 849894.0, "close_time": 1771819199999, "quote_volume": 19662.9442, "trades": 252, "taker_buy_base": 421226.0, "taker_buy_quote": 9766.1558 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 0.023, "high": 0.0239, "low": 0.0229, "close": 0.0237, "volume": 251820.0, "close_time": 1771833599999, "quote_volume": 5917.3009, "trades": 85, "taker_buy_base": 116503.0, "taker_buy_quote": 2737.3563 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 0.0238, "high": 0.0239, "low": 0.0233, "close": 0.0234, "volume": 277299.0, "close_time": 1771847999999, "quote_volume": 6564.2623, "trades": 89, "taker_buy_base": 89370.0, "taker_buy_quote": 2117.0026 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 0.0231, "high": 0.0233, "low": 0.0224, "close": 0.0224, "volume": 383686.0, "close_time": 1771862399999, "quote_volume": 8708.2118, "trades": 101, "taker_buy_base": 183846.0, "taker_buy_quote": 4165.5457 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 0.0223, "high": 0.0226, "low": 0.022, "close": 0.0225, "volume": 414240.0, "close_time": 1771876799999, "quote_volume": 9237.3423, "trades": 140, "taker_buy_base": 235948.0, "taker_buy_quote": 5266.3167 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 0.0225, "high": 0.0232, "low": 0.0225, "close": 0.0228, "volume": 310004.0, "close_time": 1771891199999, "quote_volume": 7086.2757, "trades": 77, "taker_buy_base": 158643.0, "taker_buy_quote": 3626.3918 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.0229, "high": 0.0231, "low": 0.0225, "close": 0.0225, "volume": 437058.0, "close_time": 1771905599999, "quote_volume": 9983.3018, "trades": 140, "taker_buy_base": 201215.0, "taker_buy_quote": 4595.0568 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 0.0225, "high": 0.0225, "low": 0.0221, "close": 0.0222, "volume": 416809.0, "close_time": 1771919999999, "quote_volume": 9258.4704, "trades": 141, "taker_buy_base": 115095.0, "taker_buy_quote": 2570.2153 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 0.0221, "high": 0.0223, "low": 0.0221, "close": 0.0222, "volume": 166872.0, "close_time": 1771934399999, "quote_volume": 3702.8515, "trades": 60, "taker_buy_base": 120596.0, "taker_buy_quote": 2675.2521 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 0.0223, "high": 0.0229, "low": 0.022, "close": 0.0227, "volume": 210975.0, "close_time": 1771948799999, "quote_volume": 4706.2252, "trades": 73, "taker_buy_base": 149520.0, "taker_buy_quote": 3335.9696 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 0.0227, "high": 0.023, "low": 0.0227, "close": 0.023, "volume": 292117.0, "close_time": 1771963199999, "quote_volume": 6684.6127, "trades": 103, "taker_buy_base": 148220.0, "taker_buy_quote": 3388.6489 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 0.0232, "high": 0.0232, "low": 0.0229, "close": 0.0229, "volume": 54902.0, "close_time": 1771977599999, "quote_volume": 1265.0929, "trades": 22, "taker_buy_base": 22510.0, "taker_buy_quote": 518.5688 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.0228, "high": 0.0235, "low": 0.0227, "close": 0.0231, "volume": 231713.0, "close_time": 1771991999999, "quote_volume": 5392.2512, "trades": 91, "taker_buy_base": 112443.0, "taker_buy_quote": 2618.1796 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 0.023, "high": 0.0237, "low": 0.023, "close": 0.0237, "volume": 204218.0, "close_time": 1772006399999, "quote_volume": 4770.6936, "trades": 66, "taker_buy_base": 73647.0, "taker_buy_quote": 1721.9601 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 0.0238, "high": 0.0247, "low": 0.0237, "close": 0.0242, "volume": 862704.0, "close_time": 1772020799999, "quote_volume": 20965.9378, "trades": 246, "taker_buy_base": 372853.0, "taker_buy_quote": 9078.1445 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 0.0241, "high": 0.0245, "low": 0.0239, "close": 0.0244, "volume": 444088.0, "close_time": 1772035199999, "quote_volume": 10728.8522, "trades": 98, "taker_buy_base": 260731.0, "taker_buy_quote": 6296.1526 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 0.0244, "high": 0.025, "low": 0.0243, "close": 0.0249, "volume": 454218.0, "close_time": 1772049599999, "quote_volume": 11139.1931, "trades": 130, "taker_buy_base": 295413.0, "taker_buy_quote": 7240.6338 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 0.025, "high": 0.0252, "low": 0.024, "close": 0.0241, "volume": 421363.0, "close_time": 1772063999999, "quote_volume": 10453.394, "trades": 152, "taker_buy_base": 153944.0, "taker_buy_quote": 3820.7337 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.0241, "high": 0.0242, "low": 0.0238, "close": 0.0241, "volume": 382855.0, "close_time": 1772078399999, "quote_volume": 9233.3422, "trades": 124, "taker_buy_base": 189274.0, "taker_buy_quote": 4562.2147 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 0.0241, "high": 0.0242, "low": 0.0238, "close": 0.0238, "volume": 272943.0, "close_time": 1772092799999, "quote_volume": 6555.638, "trades": 105, "taker_buy_base": 152118.0, "taker_buy_quote": 3654.519 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 0.024, "high": 0.0243, "low": 0.0237, "close": 0.0237, "volume": 200412.0, "close_time": 1772107199999, "quote_volume": 4804.8886, "trades": 85, "taker_buy_base": 150048.0, "taker_buy_quote": 3599.708 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 0.0238, "high": 0.0239, "low": 0.0236, "close": 0.0237, "volume": 336147.0, "close_time": 1772121599999, "quote_volume": 7990.5593, "trades": 142, "taker_buy_base": 142337.0, "taker_buy_quote": 3385.1061 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 0.0236, "high": 0.0239, "low": 0.0232, "close": 0.0239, "volume": 440440.0, "close_time": 1772135999999, "quote_volume": 10326.4222, "trades": 168, "taker_buy_base": 247152.0, "taker_buy_quote": 5784.4835 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 0.0239, "high": 0.0239, "low": 0.0237, "close": 0.0238, "volume": 33369.0, "close_time": 1772150399999, "quote_volume": 794.5319, "trades": 56, "taker_buy_base": 19749.0, "taker_buy_quote": 471.2111 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.0239, "high": 0.0253, "low": 0.0239, "close": 0.0252, "volume": 457955.0, "close_time": 1772164799999, "quote_volume": 11290.03, "trades": 175, "taker_buy_base": 224129.0, "taker_buy_quote": 5512.7676 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 0.0252, "high": 0.0301, "low": 0.0247, "close": 0.0251, "volume": 2417271.0, "close_time": 1772179199999, "quote_volume": 63299.9532, "trades": 943, "taker_buy_base": 1237595.0, "taker_buy_quote": 32714.6203 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 0.0251, "high": 0.0253, "low": 0.0243, "close": 0.0247, "volume": 1319380.0, "close_time": 1772193599999, "quote_volume": 32741.6004, "trades": 206, "taker_buy_base": 638399.0, "taker_buy_quote": 15900.132 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 0.0246, "high": 0.0246, "low": 0.0238, "close": 0.024, "volume": 803087.0, "close_time": 1772207999999, "quote_volume": 19404.3668, "trades": 267, "taker_buy_base": 403626.0, "taker_buy_quote": 9743.0427 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 0.0239, "high": 0.024, "low": 0.0235, "close": 0.0236, "volume": 286096.0, "close_time": 1772222399999, "quote_volume": 6799.0607, "trades": 104, "taker_buy_base": 155998.0, "taker_buy_quote": 3708.8933 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 0.0237, "high": 0.0237, "low": 0.0233, "close": 0.0234, "volume": 34065.0, "close_time": 1772236799999, "quote_volume": 799.6036, "trades": 16, "taker_buy_base": 24875.0, "taker_buy_quote": 584.1229 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.0235, "high": 0.0236, "low": 0.0231, "close": 0.0231, "volume": 236874.0, "close_time": 1772251199999, "quote_volume": 5542.6837, "trades": 172, "taker_buy_base": 91643.0, "taker_buy_quote": 2142.7851 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 0.0231, "high": 0.0232, "low": 0.021, "close": 0.022, "volume": 2162571.0, "close_time": 1772265599999, "quote_volume": 47717.4474, "trades": 518, "taker_buy_base": 898220.0, "taker_buy_quote": 19767.9212 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 0.0219, "high": 0.0221, "low": 0.0216, "close": 0.0216, "volume": 816496.0, "close_time": 1772279999999, "quote_volume": 17766.8318, "trades": 244, "taker_buy_base": 525350.0, "taker_buy_quote": 11441.8913 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 0.0216, "high": 0.0221, "low": 0.0215, "close": 0.0218, "volume": 489177.0, "close_time": 1772294399999, "quote_volume": 10689.3842, "trades": 157, "taker_buy_base": 289247.0, "taker_buy_quote": 6314.5477 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 0.0217, "high": 0.0225, "low": 0.0215, "close": 0.0224, "volume": 539927.0, "close_time": 1772308799999, "quote_volume": 11794.5494, "trades": 163, "taker_buy_base": 280850.0, "taker_buy_quote": 6143.4649 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 0.0225, "high": 0.0233, "low": 0.0225, "close": 0.0233, "volume": 480148.0, "close_time": 1772323199999, "quote_volume": 10978.8689, "trades": 151, "taker_buy_base": 206846.0, "taker_buy_quote": 4714.6136 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.0231, "high": 0.0237, "low": 0.0229, "close": 0.0233, "volume": 618158.0, "close_time": 1772337599999, "quote_volume": 14407.6321, "trades": 140, "taker_buy_base": 235602.0, "taker_buy_quote": 5473.3988 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 0.0234, "high": 0.0236, "low": 0.0231, "close": 0.0232, "volume": 186701.0, "close_time": 1772351999999, "quote_volume": 4353.9718, "trades": 66, "taker_buy_base": 66438.0, "taker_buy_quote": 1552.8282 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 0.0233, "high": 0.0233, "low": 0.0226, "close": 0.0226, "volume": 160670.0, "close_time": 1772366399999, "quote_volume": 3678.542, "trades": 55, "taker_buy_base": 50921.0, "taker_buy_quote": 1169.99 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 0.0226, "high": 0.0229, "low": 0.0223, "close": 0.0223, "volume": 419568.0, "close_time": 1772380799999, "quote_volume": 9472.9505, "trades": 200, "taker_buy_base": 217892.0, "taker_buy_quote": 4922.1778 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 0.0222, "high": 0.0223, "low": 0.0215, "close": 0.0216, "volume": 390936.0, "close_time": 1772395199999, "quote_volume": 8533.1156, "trades": 118, "taker_buy_base": 213005.0, "taker_buy_quote": 4656.6945 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 0.0215, "high": 0.0219, "low": 0.0212, "close": 0.0217, "volume": 346822.0, "close_time": 1772409599999, "quote_volume": 7467.6789, "trades": 137, "taker_buy_base": 187588.0, "taker_buy_quote": 4045.174 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.022, "high": 0.0229, "low": 0.022, "close": 0.0228, "volume": 252589.0, "close_time": 1772423999999, "quote_volume": 5640.7803, "trades": 90, "taker_buy_base": 135753.0, "taker_buy_quote": 3030.1461 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 0.0227, "high": 0.0253, "low": 0.022, "close": 0.0241, "volume": 1728716.0, "close_time": 1772438399999, "quote_volume": 40795.4789, "trades": 499, "taker_buy_base": 1048246.0, "taker_buy_quote": 24739.1181 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 0.0239, "high": 0.0298, "low": 0.0237, "close": 0.027, "volume": 10306922.0, "close_time": 1772452799999, "quote_volume": 278274.205, "trades": 2227, "taker_buy_base": 4961580.0, "taker_buy_quote": 133934.3905 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 0.0269, "high": 0.0288, "low": 0.0258, "close": 0.0266, "volume": 6826002.0, "close_time": 1772467199999, "quote_volume": 184943.7096, "trades": 1542, "taker_buy_base": 2878199.0, "taker_buy_quote": 78014.2049 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 0.0266, "high": 0.0266, "low": 0.0252, "close": 0.0257, "volume": 5124392.0, "close_time": 1772481599999, "quote_volume": 132370.661, "trades": 1452, "taker_buy_base": 3715569.0, "taker_buy_quote": 96027.845 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 0.0256, "high": 0.0256, "low": 0.0247, "close": 0.0248, "volume": 3766795.0, "close_time": 1772495999999, "quote_volume": 94555.603, "trades": 939, "taker_buy_base": 2464154.0, "taker_buy_quote": 61914.0604 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.0248, "high": 0.0281, "low": 0.0247, "close": 0.0276, "volume": 5199601.0, "close_time": 1772510399999, "quote_volume": 135400.5401, "trades": 1224, "taker_buy_base": 2693989.0, "taker_buy_quote": 70653.7389 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 0.0275, "high": 0.0382, "low": 0.0265, "close": 0.0377, "volume": 25619907.0, "close_time": 1772524799999, "quote_volume": 847050.9568, "trades": 4636, "taker_buy_base": 12487979.0, "taker_buy_quote": 411718.874 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 0.0377, "high": 0.0395, "low": 0.0335, "close": 0.0375, "volume": 17172076.0, "close_time": 1772539199999, "quote_volume": 621918.7787, "trades": 3595, "taker_buy_base": 8571909.0, "taker_buy_quote": 312727.5815 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 0.0374, "high": 0.0387, "low": 0.0342, "close": 0.0358, "volume": 17039721.0, "close_time": 1772553599999, "quote_volume": 616815.105, "trades": 4443, "taker_buy_base": 8121890.0, "taker_buy_quote": 293636.5949 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 0.0357, "high": 0.0412, "low": 0.0348, "close": 0.0406, "volume": 19615522.0, "close_time": 1772567999999, "quote_volume": 743150.0775, "trades": 3718, "taker_buy_base": 10361792.0, "taker_buy_quote": 393647.435 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 0.0405, "high": 0.0453, "low": 0.0358, "close": 0.037, "volume": 36753632.0, "close_time": 1772582399999, "quote_volume": 1529431.2417, "trades": 6598, "taker_buy_base": 17675429.0, "taker_buy_quote": 738069.2499 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.0368, "high": 0.0411, "low": 0.0361, "close": 0.0376, "volume": 12472328.0, "close_time": 1772596799999, "quote_volume": 474715.3211, "trades": 2304, "taker_buy_base": 6436171.0, "taker_buy_quote": 245493.2795 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 0.0375, "high": 0.0409, "low": 0.0347, "close": 0.0385, "volume": 8509638.0, "close_time": 1772611199999, "quote_volume": 319944.9312, "trades": 1682, "taker_buy_base": 4530545.0, "taker_buy_quote": 170794.7741 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 0.0385, "high": 0.0445, "low": 0.0376, "close": 0.0422, "volume": 15549004.0, "close_time": 1772625599999, "quote_volume": 650700.2625, "trades": 2644, "taker_buy_base": 7916817.0, "taker_buy_quote": 330928.6991 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 0.0419, "high": 0.0531, "low": 0.0409, "close": 0.051, "volume": 20265700.0, "close_time": 1772639999999, "quote_volume": 958988.4077, "trades": 4187, "taker_buy_base": 10487109.0, "taker_buy_quote": 494238.3631 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 0.051, "high": 0.0531, "low": 0.0466, "close": 0.0494, "volume": 18046580.0, "close_time": 1772654399999, "quote_volume": 883879.1799, "trades": 3767, "taker_buy_base": 8636466.0, "taker_buy_quote": 423766.6185 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 0.0494, "high": 0.0499, "low": 0.0463, "close": 0.0473, "volume": 7064630.0, "close_time": 1772668799999, "quote_volume": 341522.4095, "trades": 1340, "taker_buy_base": 3508424.0, "taker_buy_quote": 169869.086 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.0473, "high": 0.0512, "low": 0.045, "close": 0.0491, "volume": 10934979.0, "close_time": 1772683199999, "quote_volume": 526357.3288, "trades": 2152, "taker_buy_base": 5542248.0, "taker_buy_quote": 267541.8094 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 0.049, "high": 0.0548, "low": 0.0468, "close": 0.0547, "volume": 13200335.0, "close_time": 1772697599999, "quote_volume": 666674.0341, "trades": 3788, "taker_buy_base": 6672145.0, "taker_buy_quote": 337820.0998 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 0.0549, "high": 0.0554, "low": 0.0487, "close": 0.0503, "volume": 14441674.0, "close_time": 1772711999999, "quote_volume": 745594.9027, "trades": 2855, "taker_buy_base": 6878537.0, "taker_buy_quote": 354998.6679 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 0.0503, "high": 0.0509, "low": 0.0454, "close": 0.0485, "volume": 10177731.0, "close_time": 1772726399999, "quote_volume": 486605.268, "trades": 2114, "taker_buy_base": 5115897.0, "taker_buy_quote": 244753.2573 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 0.0481, "high": 0.0518, "low": 0.0473, "close": 0.0504, "volume": 7528919.0, "close_time": 1772740799999, "quote_volume": 374419.1464, "trades": 1691, "taker_buy_base": 4031254.0, "taker_buy_quote": 200854.4978 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 0.0504, "high": 0.0508, "low": 0.048, "close": 0.0485, "volume": 3751483.0, "close_time": 1772755199999, "quote_volume": 185009.378, "trades": 863, "taker_buy_base": 1816437.0, "taker_buy_quote": 89396.5682 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.0483, "high": 0.0496, "low": 0.0457, "close": 0.0457, "volume": 2042772.0, "close_time": 1772769599999, "quote_volume": 97306.5956, "trades": 505, "taker_buy_base": 948675.0, "taker_buy_quote": 45341.9181 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 0.0452, "high": 0.0482, "low": 0.0448, "close": 0.0459, "volume": 4314817.0, "close_time": 1772783999999, "quote_volume": 199387.1444, "trades": 863, "taker_buy_base": 2246971.0, "taker_buy_quote": 104041.5535 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 0.0458, "high": 0.0458, "low": 0.0427, "close": 0.0429, "volume": 4517672.0, "close_time": 1772798399999, "quote_volume": 197077.0735, "trades": 778, "taker_buy_base": 1990246.0, "taker_buy_quote": 86979.4156 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 0.0429, "high": 0.0433, "low": 0.0407, "close": 0.0409, "volume": 2997464.0, "close_time": 1772812799999, "quote_volume": 125520.8336, "trades": 713, "taker_buy_base": 1169792.0, "taker_buy_quote": 48892.4472 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 0.0412, "high": 0.0421, "low": 0.0382, "close": 0.0403, "volume": 3719510.0, "close_time": 1772827199999, "quote_volume": 150172.2178, "trades": 761, "taker_buy_base": 1600494.0, "taker_buy_quote": 64830.898 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 0.0403, "high": 0.0434, "low": 0.04, "close": 0.0421, "volume": 3272829.0, "close_time": 1772841599999, "quote_volume": 138104.2032, "trades": 496, "taker_buy_base": 1634261.0, "taker_buy_quote": 68789.8915 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.0418, "high": 0.0424, "low": 0.0393, "close": 0.0394, "volume": 1979877.0, "close_time": 1772855999999, "quote_volume": 80064.5294, "trades": 202, "taker_buy_base": 894785.0, "taker_buy_quote": 36342.3583 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 0.0394, "high": 0.0394, "low": 0.0379, "close": 0.0384, "volume": 1729131.0, "close_time": 1772870399999, "quote_volume": 66587.5459, "trades": 263, "taker_buy_base": 781149.0, "taker_buy_quote": 30138.3026 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 0.0383, "high": 0.0396, "low": 0.0382, "close": 0.0385, "volume": 1306482.0, "close_time": 1772884799999, "quote_volume": 50775.3383, "trades": 373, "taker_buy_base": 529997.0, "taker_buy_quote": 20600.4231 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 0.0386, "high": 0.039, "low": 0.0369, "close": 0.037, "volume": 1378009.0, "close_time": 1772899199999, "quote_volume": 52352.7022, "trades": 302, "taker_buy_base": 716480.0, "taker_buy_quote": 27276.1326 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 0.037, "high": 0.0371, "low": 0.0354, "close": 0.0354, "volume": 2821018.0, "close_time": 1772913599999, "quote_volume": 101834.3532, "trades": 536, "taker_buy_base": 797600.0, "taker_buy_quote": 28921.4138 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 0.0355, "high": 0.0367, "low": 0.0355, "close": 0.0362, "volume": 1379223.0, "close_time": 1772927999999, "quote_volume": 49673.1334, "trades": 176, "taker_buy_base": 481104.0, "taker_buy_quote": 17323.0692 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.0362, "high": 0.0362, "low": 0.0335, "close": 0.0335, "volume": 2914368.0, "close_time": 1772942399999, "quote_volume": 101592.2855, "trades": 433, "taker_buy_base": 1099905.0, "taker_buy_quote": 38213.0121 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 0.0336, "high": 0.0345, "low": 0.033, "close": 0.0335, "volume": 1504423.0, "close_time": 1772956799999, "quote_volume": 50673.8989, "trades": 248, "taker_buy_base": 757300.0, "taker_buy_quote": 25594.5349 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 0.0335, "high": 0.0354, "low": 0.0329, "close": 0.0349, "volume": 2240230.0, "close_time": 1772971199999, "quote_volume": 76845.2426, "trades": 440, "taker_buy_base": 1133046.0, "taker_buy_quote": 38979.639 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 0.035, "high": 0.0374, "low": 0.0341, "close": 0.0344, "volume": 3047753.0, "close_time": 1772985599999, "quote_volume": 108457.4029, "trades": 597, "taker_buy_base": 1372393.0, "taker_buy_quote": 48943.1217 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 0.0344, "high": 0.0358, "low": 0.0336, "close": 0.035, "volume": 1264109.0, "close_time": 1772999999999, "quote_volume": 43716.7616, "trades": 200, "taker_buy_base": 625033.0, "taker_buy_quote": 21659.7387 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 0.0347, "high": 0.0352, "low": 0.0338, "close": 0.0348, "volume": 1278517.0, "close_time": 1773014399999, "quote_volume": 44030.9711, "trades": 268, "taker_buy_base": 617440.0, "taker_buy_quote": 21242.3003 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.0346, "high": 0.0392, "low": 0.0343, "close": 0.0355, "volume": 5048914.0, "close_time": 1773028799999, "quote_volume": 184932.374, "trades": 617, "taker_buy_base": 2145784.0, "taker_buy_quote": 78856.8278 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 0.0355, "high": 0.0393, "low": 0.0354, "close": 0.0387, "volume": 4040685.0, "close_time": 1773043199999, "quote_volume": 151259.8562, "trades": 781, "taker_buy_base": 2432395.0, "taker_buy_quote": 91568.4902 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 0.039, "high": 0.0402, "low": 0.0368, "close": 0.0368, "volume": 5640179.0, "close_time": 1773057599999, "quote_volume": 215207.7968, "trades": 770, "taker_buy_base": 2723053.0, "taker_buy_quote": 104117.0308 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 0.037, "high": 0.0414, "low": 0.0366, "close": 0.0382, "volume": 6889784.0, "close_time": 1773071999999, "quote_volume": 267787.2056, "trades": 1113, "taker_buy_base": 3367819.0, "taker_buy_quote": 130538.5207 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 0.0385, "high": 0.0395, "low": 0.0371, "close": 0.0375, "volume": 5413939.0, "close_time": 1773086399999, "quote_volume": 205832.22, "trades": 592, "taker_buy_base": 2545330.0, "taker_buy_quote": 96587.8946 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 0.0374, "high": 0.038, "low": 0.036, "close": 0.036, "volume": 1809277.0, "close_time": 1773100799999, "quote_volume": 67316.6201, "trades": 201, "taker_buy_base": 1158009.0, "taker_buy_quote": 43169.332 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.0359, "high": 0.0359, "low": 0.0348, "close": 0.0356, "volume": 1930659.0, "close_time": 1773115199999, "quote_volume": 68389.1692, "trades": 226, "taker_buy_base": 1167297.0, "taker_buy_quote": 41402.6229 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 0.0355, "high": 0.0365, "low": 0.0349, "close": 0.0353, "volume": 1539130.0, "close_time": 1773129599999, "quote_volume": 54480.9555, "trades": 212, "taker_buy_base": 692921.0, "taker_buy_quote": 24457.1364 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 0.035, "high": 0.0351, "low": 0.0344, "close": 0.0349, "volume": 2321229.0, "close_time": 1773143999999, "quote_volume": 80656.4323, "trades": 303, "taker_buy_base": 726474.0, "taker_buy_quote": 25327.4909 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 0.0349, "high": 0.0354, "low": 0.0346, "close": 0.0352, "volume": 2223494.0, "close_time": 1773158399999, "quote_volume": 77914.0966, "trades": 572, "taker_buy_base": 917736.0, "taker_buy_quote": 32146.3011 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 0.035, "high": 0.0351, "low": 0.0332, "close": 0.0334, "volume": 3041535.0, "close_time": 1773172799999, "quote_volume": 103002.2484, "trades": 447, "taker_buy_base": 1335206.0, "taker_buy_quote": 45224.5609 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 0.0334, "high": 0.0338, "low": 0.0322, "close": 0.0322, "volume": 1650715.0, "close_time": 1773187199999, "quote_volume": 54493.6116, "trades": 330, "taker_buy_base": 635560.0, "taker_buy_quote": 21112.3195 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.0322, "high": 0.0322, "low": 0.0306, "close": 0.0306, "volume": 1103127.0, "close_time": 1773201599999, "quote_volume": 34933.3624, "trades": 371, "taker_buy_base": 419957.0, "taker_buy_quote": 13371.5256 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 0.0307, "high": 0.0315, "low": 0.0304, "close": 0.0311, "volume": 1938785.0, "close_time": 1773215999999, "quote_volume": 60142.218, "trades": 467, "taker_buy_base": 925008.0, "taker_buy_quote": 28778.4352 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 0.031, "high": 0.032, "low": 0.0307, "close": 0.0317, "volume": 1141561.0, "close_time": 1773230399999, "quote_volume": 35868.827, "trades": 323, "taker_buy_base": 637305.0, "taker_buy_quote": 20052.65 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 0.0316, "high": 0.0317, "low": 0.0304, "close": 0.0307, "volume": 1943518.0, "close_time": 1773244799999, "quote_volume": 60666.3104, "trades": 234, "taker_buy_base": 976194.0, "taker_buy_quote": 30520.817 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 0.0303, "high": 0.0314, "low": 0.0303, "close": 0.0314, "volume": 1334162.0, "close_time": 1773259199999, "quote_volume": 41047.7663, "trades": 170, "taker_buy_base": 597492.0, "taker_buy_quote": 18391.3048 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 0.0313, "high": 0.0314, "low": 0.0308, "close": 0.0308, "volume": 1125481.0, "close_time": 1773273599999, "quote_volume": 35103.5336, "trades": 117, "taker_buy_base": 542809.0, "taker_buy_quote": 16926.5377 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.0308, "high": 0.0319, "low": 0.0307, "close": 0.0312, "volume": 457528.0, "close_time": 1773287999999, "quote_volume": 14217.8768, "trades": 164, "taker_buy_base": 272599.0, "taker_buy_quote": 8472.3717 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 0.0311, "high": 0.032, "low": 0.0306, "close": 0.0308, "volume": 795108.0, "close_time": 1773302399999, "quote_volume": 24644.425, "trades": 176, "taker_buy_base": 359538.0, "taker_buy_quote": 11150.77 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 0.0308, "high": 0.0309, "low": 0.0304, "close": 0.0305, "volume": 920215.0, "close_time": 1773316799999, "quote_volume": 28295.5852, "trades": 123, "taker_buy_base": 472181.0, "taker_buy_quote": 14506.5511 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 0.0305, "high": 0.0309, "low": 0.0304, "close": 0.0307, "volume": 371913.0, "close_time": 1773331199999, "quote_volume": 11396.3914, "trades": 69, "taker_buy_base": 241036.0, "taker_buy_quote": 7391.8224 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 0.0306, "high": 0.0306, "low": 0.0297, "close": 0.0299, "volume": 555295.0, "close_time": 1773345599999, "quote_volume": 16788.5793, "trades": 125, "taker_buy_base": 151196.0, "taker_buy_quote": 4566.598 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 0.0299, "high": 0.0302, "low": 0.0295, "close": 0.0302, "volume": 542422.0, "close_time": 1773359999999, "quote_volume": 16214.7645, "trades": 100, "taker_buy_base": 362133.0, "taker_buy_quote": 10834.6116 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.03, "high": 0.0326, "low": 0.0299, "close": 0.0317, "volume": 2798620.0, "close_time": 1773374399999, "quote_volume": 87837.7501, "trades": 350, "taker_buy_base": 1270363.0, "taker_buy_quote": 39715.0129 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 0.0317, "high": 0.0322, "low": 0.0309, "close": 0.0316, "volume": 1280149.0, "close_time": 1773388799999, "quote_volume": 40241.9856, "trades": 301, "taker_buy_base": 559354.0, "taker_buy_quote": 17548.6889 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 0.0315, "high": 0.032, "low": 0.0312, "close": 0.0313, "volume": 1394466.0, "close_time": 1773403199999, "quote_volume": 43895.8976, "trades": 179, "taker_buy_base": 845013.0, "taker_buy_quote": 26637.4137 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 0.0314, "high": 0.0368, "low": 0.0314, "close": 0.0318, "volume": 2136123.0, "close_time": 1773417599999, "quote_volume": 68595.9363, "trades": 1113, "taker_buy_base": 1110857.0, "taker_buy_quote": 35806.3667 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 0.0319, "high": 0.0392, "low": 0.0318, "close": 0.0356, "volume": 12394593.0, "close_time": 1773431999999, "quote_volume": 448943.902, "trades": 2414, "taker_buy_base": 5906915.0, "taker_buy_quote": 214737.8829 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 0.0355, "high": 0.0357, "low": 0.0336, "close": 0.0354, "volume": 3256406.0, "close_time": 1773446399999, "quote_volume": 113244.0379, "trades": 620, "taker_buy_base": 1422623.0, "taker_buy_quote": 49554.558 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.0354, "high": 0.0377, "low": 0.0347, "close": 0.0363, "volume": 5649493.0, "close_time": 1773460799999, "quote_volume": 206138.8237, "trades": 839, "taker_buy_base": 2327789.0, "taker_buy_quote": 85002.9193 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 0.0363, "high": 0.0364, "low": 0.0338, "close": 0.0344, "volume": 2244570.0, "close_time": 1773475199999, "quote_volume": 77784.4779, "trades": 535, "taker_buy_base": 1095573.0, "taker_buy_quote": 37959.8098 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 0.034, "high": 0.0348, "low": 0.033, "close": 0.0333, "volume": 1419364.0, "close_time": 1773489599999, "quote_volume": 47907.9561, "trades": 283, "taker_buy_base": 780820.0, "taker_buy_quote": 26429.6375 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 0.0333, "high": 0.0335, "low": 0.0324, "close": 0.0325, "volume": 1171593.0, "close_time": 1773503999999, "quote_volume": 38617.4672, "trades": 202, "taker_buy_base": 606895.0, "taker_buy_quote": 20050.1433 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 0.0326, "high": 0.0334, "low": 0.0321, "close": 0.0332, "volume": 522598.0, "close_time": 1773518399999, "quote_volume": 17110.8421, "trades": 142, "taker_buy_base": 302240.0, "taker_buy_quote": 9898.1212 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 0.0332, "high": 0.0334, "low": 0.0327, "close": 0.0331, "volume": 454399.0, "close_time": 1773532799999, "quote_volume": 15037.4987, "trades": 128, "taker_buy_base": 174958.0, "taker_buy_quote": 5787.1534 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.0333, "high": 0.0335, "low": 0.0319, "close": 0.0322, "volume": 455803.0, "close_time": 1773547199999, "quote_volume": 14884.7658, "trades": 165, "taker_buy_base": 219119.0, "taker_buy_quote": 7121.2335 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 0.0322, "high": 0.0331, "low": 0.0321, "close": 0.033, "volume": 278916.0, "close_time": 1773561599999, "quote_volume": 9074.0501, "trades": 98, "taker_buy_base": 122587.0, "taker_buy_quote": 3989.9659 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 0.0329, "high": 0.0332, "low": 0.0325, "close": 0.0325, "volume": 197318.0, "close_time": 1773575999999, "quote_volume": 6467.2352, "trades": 87, "taker_buy_base": 101511.0, "taker_buy_quote": 3330.0859 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 0.0325, "high": 0.033, "low": 0.0322, "close": 0.0328, "volume": 217655.0, "close_time": 1773590399999, "quote_volume": 7087.4585, "trades": 77, "taker_buy_base": 134270.0, "taker_buy_quote": 4372.2587 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 0.0329, "high": 0.033, "low": 0.0317, "close": 0.0318, "volume": 252107.0, "close_time": 1773604799999, "quote_volume": 8138.1042, "trades": 106, "taker_buy_base": 90822.0, "taker_buy_quote": 2930.2829 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 0.0318, "high": 0.0322, "low": 0.0317, "close": 0.0319, "volume": 221691.0, "close_time": 1773619199999, "quote_volume": 7090.8085, "trades": 79, "taker_buy_base": 123248.0, "taker_buy_quote": 3947.6023 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.0318, "high": 0.0318, "low": 0.0311, "close": 0.0313, "volume": 290251.0, "close_time": 1773633599999, "quote_volume": 9112.4488, "trades": 88, "taker_buy_base": 106393.0, "taker_buy_quote": 3345.1557 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 0.0313, "high": 0.0315, "low": 0.031, "close": 0.0311, "volume": 299028.0, "close_time": 1773647999999, "quote_volume": 9311.7113, "trades": 60, "taker_buy_base": 66326.0, "taker_buy_quote": 2064.544 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 0.0312, "high": 0.0312, "low": 0.0302, "close": 0.0304, "volume": 270452.0, "close_time": 1773662399999, "quote_volume": 8325.5562, "trades": 79, "taker_buy_base": 72790.0, "taker_buy_quote": 2235.1665 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 0.0303, "high": 0.0307, "low": 0.0301, "close": 0.0302, "volume": 413330.0, "close_time": 1773676799999, "quote_volume": 12550.2382, "trades": 128, "taker_buy_base": 216776.0, "taker_buy_quote": 6588.3271 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 0.0301, "high": 0.0315, "low": 0.0301, "close": 0.0312, "volume": 400841.0, "close_time": 1773691199999, "quote_volume": 12434.2673, "trades": 142, "taker_buy_base": 206698.0, "taker_buy_quote": 6426.2774 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 0.0311, "high": 0.0315, "low": 0.031, "close": 0.0311, "volume": 348237.0, "close_time": 1773705599999, "quote_volume": 10883.9042, "trades": 118, "taker_buy_base": 132899.0, "taker_buy_quote": 4162.639 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.031, "high": 0.0311, "low": 0.0303, "close": 0.0304, "volume": 567879.0, "close_time": 1773719999999, "quote_volume": 17478.9933, "trades": 138, "taker_buy_base": 217902.0, "taker_buy_quote": 6726.3522 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 0.0304, "high": 0.0347, "low": 0.0304, "close": 0.0328, "volume": 1346720.0, "close_time": 1773734399999, "quote_volume": 44196.1775, "trades": 350, "taker_buy_base": 803327.0, "taker_buy_quote": 26430.8672 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 0.0328, "high": 0.0365, "low": 0.0321, "close": 0.0344, "volume": 2373663.0, "close_time": 1773748799999, "quote_volume": 80107.549, "trades": 1102, "taker_buy_base": 1411326.0, "taker_buy_quote": 48228.939 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 0.0345, "high": 0.0369, "low": 0.0333, "close": 0.0345, "volume": 3396924.0, "close_time": 1773763199999, "quote_volume": 118315.1694, "trades": 890, "taker_buy_base": 1612932.0, "taker_buy_quote": 56623.6431 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 0.0345, "high": 0.0345, "low": 0.0324, "close": 0.0324, "volume": 1659582.0, "close_time": 1773777599999, "quote_volume": 55563.0328, "trades": 347, "taker_buy_base": 475043.0, "taker_buy_quote": 15708.431 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 0.0324, "high": 0.0332, "low": 0.0322, "close": 0.0328, "volume": 550692.0, "close_time": 1773791999999, "quote_volume": 18076.8637, "trades": 135, "taker_buy_base": 239584.0, "taker_buy_quote": 7866.1726 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.0328, "high": 0.0341, "low": 0.0323, "close": 0.0325, "volume": 2830727.0, "close_time": 1773806399999, "quote_volume": 93361.2515, "trades": 353, "taker_buy_base": 1459872.0, "taker_buy_quote": 48151.232 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 0.0324, "high": 0.0335, "low": 0.0318, "close": 0.032, "volume": 2617937.0, "close_time": 1773820799999, "quote_volume": 85733.8627, "trades": 238, "taker_buy_base": 1401132.0, "taker_buy_quote": 45980.9876 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 0.0321, "high": 0.0326, "low": 0.0313, "close": 0.0315, "volume": 1631775.0, "close_time": 1773835199999, "quote_volume": 52335.0109, "trades": 214, "taker_buy_base": 722872.0, "taker_buy_quote": 23199.0936 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 0.0316, "high": 0.0322, "low": 0.0302, "close": 0.0303, "volume": 1833457.0, "close_time": 1773849599999, "quote_volume": 57366.7195, "trades": 310, "taker_buy_base": 672877.0, "taker_buy_quote": 21019.1996 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 0.0303, "high": 0.0313, "low": 0.0302, "close": 0.0305, "volume": 1040284.0, "close_time": 1773863999999, "quote_volume": 31951.1268, "trades": 199, "taker_buy_base": 391085.0, "taker_buy_quote": 12007.0834 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 0.0305, "high": 0.0319, "low": 0.0302, "close": 0.031, "volume": 981583.0, "close_time": 1773878399999, "quote_volume": 30473.3299, "trades": 199, "taker_buy_base": 615751.0, "taker_buy_quote": 19157.4977 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.031, "high": 0.0324, "low": 0.0307, "close": 0.0322, "volume": 1187989.0, "close_time": 1773892799999, "quote_volume": 37500.0277, "trades": 398, "taker_buy_base": 635956.0, "taker_buy_quote": 20127.1506 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 0.0323, "high": 0.0326, "low": 0.0315, "close": 0.0322, "volume": 789804.0, "close_time": 1773907199999, "quote_volume": 25283.7765, "trades": 211, "taker_buy_base": 410979.0, "taker_buy_quote": 13203.7669 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 0.0322, "high": 0.0329, "low": 0.0315, "close": 0.0319, "volume": 1061650.0, "close_time": 1773921599999, "quote_volume": 34036.8102, "trades": 225, "taker_buy_base": 405998.0, "taker_buy_quote": 13017.8831 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 0.0319, "high": 0.0332, "low": 0.0318, "close": 0.0326, "volume": 2682206.0, "close_time": 1773935999999, "quote_volume": 88324.3614, "trades": 215, "taker_buy_base": 810891.0, "taker_buy_quote": 26582.0797 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 0.0327, "high": 0.0329, "low": 0.0318, "close": 0.0326, "volume": 724109.0, "close_time": 1773950399999, "quote_volume": 23540.6941, "trades": 156, "taker_buy_base": 376710.0, "taker_buy_quote": 12275.9949 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 0.0327, "high": 0.0328, "low": 0.0318, "close": 0.0325, "volume": 852618.0, "close_time": 1773964799999, "quote_volume": 27578.8463, "trades": 149, "taker_buy_base": 389015.0, "taker_buy_quote": 12616.0389 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.0325, "high": 0.0449, "low": 0.0325, "close": 0.0417, "volume": 17953132.0, "close_time": 1773979199999, "quote_volume": 744236.9622, "trades": 2669, "taker_buy_base": 9105123.0, "taker_buy_quote": 373479.3166 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 0.0416, "high": 0.046, "low": 0.038, "close": 0.0393, "volume": 13025924.0, "close_time": 1773993599999, "quote_volume": 546252.1646, "trades": 2813, "taker_buy_base": 5556491.0, "taker_buy_quote": 234366.7874 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 0.0393, "high": 0.042, "low": 0.0391, "close": 0.0398, "volume": 5612793.0, "close_time": 1774007999999, "quote_volume": 228543.3947, "trades": 1341, "taker_buy_base": 2461708.0, "taker_buy_quote": 100381.6089 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 0.0396, "high": 0.0416, "low": 0.0383, "close": 0.0386, "volume": 3761272.0, "close_time": 1774022399999, "quote_volume": 150738.0624, "trades": 788, "taker_buy_base": 1841544.0, "taker_buy_quote": 74259.5544 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 0.0385, "high": 0.039, "low": 0.0375, "close": 0.0389, "volume": 1823931.0, "close_time": 1774036799999, "quote_volume": 69781.2815, "trades": 461, "taker_buy_base": 1004699.0, "taker_buy_quote": 38542.6804 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 0.039, "high": 0.0396, "low": 0.0377, "close": 0.0377, "volume": 1401602.0, "close_time": 1774051199999, "quote_volume": 54355.9977, "trades": 345, "taker_buy_base": 613201.0, "taker_buy_quote": 23774.4542 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.0379, "high": 0.0399, "low": 0.0376, "close": 0.0396, "volume": 1862636.0, "close_time": 1774065599999, "quote_volume": 72216.9643, "trades": 486, "taker_buy_base": 964195.0, "taker_buy_quote": 37380.146 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 0.0395, "high": 0.041, "low": 0.0382, "close": 0.0399, "volume": 1359804.0, "close_time": 1774079999999, "quote_volume": 53934.5016, "trades": 359, "taker_buy_base": 793250.0, "taker_buy_quote": 31364.4885 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 0.0402, "high": 0.041, "low": 0.0393, "close": 0.0405, "volume": 873618.0, "close_time": 1774094399999, "quote_volume": 35347.6607, "trades": 241, "taker_buy_base": 429674.0, "taker_buy_quote": 17409.7755 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 0.0405, "high": 0.0436, "low": 0.0385, "close": 0.0405, "volume": 2788489.0, "close_time": 1774108799999, "quote_volume": 114697.7747, "trades": 683, "taker_buy_base": 1114645.0, "taker_buy_quote": 46161.4882 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 0.0406, "high": 0.0417, "low": 0.0399, "close": 0.0404, "volume": 1487386.0, "close_time": 1774123199999, "quote_volume": 60490.0857, "trades": 371, "taker_buy_base": 787353.0, "taker_buy_quote": 31992.0707 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 0.0406, "high": 0.0412, "low": 0.0389, "close": 0.0389, "volume": 718818.0, "close_time": 1774137599999, "quote_volume": 28976.3189, "trades": 209, "taker_buy_base": 385861.0, "taker_buy_quote": 15625.4822 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.0391, "high": 0.0406, "low": 0.0387, "close": 0.0393, "volume": 679865.0, "close_time": 1774151999999, "quote_volume": 26928.0765, "trades": 195, "taker_buy_base": 426755.0, "taker_buy_quote": 16897.7976 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 0.0389, "high": 0.0395, "low": 0.0378, "close": 0.0378, "volume": 588279.0, "close_time": 1774166399999, "quote_volume": 22575.1356, "trades": 134, "taker_buy_base": 135352.0, "taker_buy_quote": 5199.803 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 0.0378, "high": 0.0387, "low": 0.0378, "close": 0.0381, "volume": 250478.0, "close_time": 1774180799999, "quote_volume": 9563.2321, "trades": 130, "taker_buy_base": 122830.0, "taker_buy_quote": 4683.5896 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 0.0382, "high": 0.0403, "low": 0.0379, "close": 0.0379, "volume": 1185514.0, "close_time": 1774195199999, "quote_volume": 46646.5731, "trades": 285, "taker_buy_base": 457584.0, "taker_buy_quote": 17984.0193 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 0.038, "high": 0.0387, "low": 0.0377, "close": 0.038, "volume": 520816.0, "close_time": 1774209599999, "quote_volume": 19923.7385, "trades": 156, "taker_buy_base": 320788.0, "taker_buy_quote": 12308.4373 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 0.0379, "high": 0.0385, "low": 0.0375, "close": 0.0376, "volume": 660175.0, "close_time": 1774223999999, "quote_volume": 24925.2859, "trades": 158, "taker_buy_base": 413572.0, "taker_buy_quote": 15611.6549 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.0377, "high": 0.038, "low": 0.0362, "close": 0.0362, "volume": 429365.0, "close_time": 1774238399999, "quote_volume": 15971.5831, "trades": 130, "taker_buy_base": 257494.0, "taker_buy_quote": 9601.3558 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 0.0364, "high": 0.037, "low": 0.0362, "close": 0.0362, "volume": 415679.0, "close_time": 1774252799999, "quote_volume": 15188.5323, "trades": 128, "taker_buy_base": 133618.0, "taker_buy_quote": 4888.2422 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 0.0364, "high": 0.0378, "low": 0.0359, "close": 0.0377, "volume": 829100.0, "close_time": 1774267199999, "quote_volume": 30895.8698, "trades": 157, "taker_buy_base": 497482.0, "taker_buy_quote": 18544.5107 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 0.0377, "high": 0.0381, "low": 0.0371, "close": 0.0373, "volume": 557340.0, "close_time": 1774281599999, "quote_volume": 20909.0368, "trades": 184, "taker_buy_base": 303196.0, "taker_buy_quote": 11403.3773 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 0.0373, "high": 0.0389, "low": 0.0372, "close": 0.0381, "volume": 447573.0, "close_time": 1774295999999, "quote_volume": 17007.2662, "trades": 150, "taker_buy_base": 178658.0, "taker_buy_quote": 6805.1633 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 0.0378, "high": 0.0394, "low": 0.0378, "close": 0.0387, "volume": 743071.0, "close_time": 1774310399999, "quote_volume": 28662.9102, "trades": 183, "taker_buy_base": 272170.0, "taker_buy_quote": 10541.7126 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.0387, "high": 0.0392, "low": 0.0382, "close": 0.0385, "volume": 518692.0, "close_time": 1774324799999, "quote_volume": 19983.6602, "trades": 157, "taker_buy_base": 233148.0, "taker_buy_quote": 8995.6851 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 0.0384, "high": 0.0403, "low": 0.0379, "close": 0.0403, "volume": 1636749.0, "close_time": 1774339199999, "quote_volume": 64319.0753, "trades": 442, "taker_buy_base": 877999.0, "taker_buy_quote": 34591.8113 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 0.0403, "high": 0.0409, "low": 0.0387, "close": 0.0389, "volume": 2492723.0, "close_time": 1774353599999, "quote_volume": 99700.0816, "trades": 789, "taker_buy_base": 1102151.0, "taker_buy_quote": 44317.8698 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 0.0389, "high": 0.0389, "low": 0.0375, "close": 0.038, "volume": 571183.0, "close_time": 1774367999999, "quote_volume": 21776.834, "trades": 160, "taker_buy_base": 144003.0, "taker_buy_quote": 5479.9313 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 0.038, "high": 0.038, "low": 0.0369, "close": 0.0375, "volume": 593103.0, "close_time": 1774382399999, "quote_volume": 22068.3828, "trades": 134, "taker_buy_base": 349667.0, "taker_buy_quote": 13021.6894 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 0.0376, "high": 0.0384, "low": 0.0376, "close": 0.0383, "volume": 358532.0, "close_time": 1774396799999, "quote_volume": 13631.0234, "trades": 96, "taker_buy_base": 246451.0, "taker_buy_quote": 9378.4489 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.0381, "high": 0.0388, "low": 0.0379, "close": 0.0385, "volume": 116903.0, "close_time": 1774411199999, "quote_volume": 4482.7459, "trades": 52, "taker_buy_base": 76198.0, "taker_buy_quote": 2920.644 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 0.0384, "high": 0.0388, "low": 0.0381, "close": 0.0382, "volume": 369500.0, "close_time": 1774425599999, "quote_volume": 14171.0024, "trades": 113, "taker_buy_base": 277687.0, "taker_buy_quote": 10658.8553 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 0.0382, "high": 0.0386, "low": 0.036, "close": 0.038, "volume": 2106487.0, "close_time": 1774439999999, "quote_volume": 79625.1697, "trades": 253, "taker_buy_base": 1695067.0, "taker_buy_quote": 64182.3475 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 0.038, "high": 0.038, "low": 0.0372, "close": 0.0374, "volume": 204230.0, "close_time": 1774454399999, "quote_volume": 7648.6022, "trades": 49, "taker_buy_base": 74817.0, "taker_buy_quote": 2793.8542 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 0.0374, "high": 0.0377, "low": 0.037, "close": 0.0372, "volume": 107313.0, "close_time": 1774468799999, "quote_volume": 4002.7279, "trades": 63, "taker_buy_base": 26948.0, "taker_buy_quote": 1006.7531 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 0.0372, "high": 0.0372, "low": 0.0368, "close": 0.0369, "volume": 70039.0, "close_time": 1774483199999, "quote_volume": 2588.2895, "trades": 32, "taker_buy_base": 40107.0, "taker_buy_quote": 1482.3165 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.0371, "high": 0.0379, "low": 0.0368, "close": 0.0369, "volume": 177794.0, "close_time": 1774497599999, "quote_volume": 6637.2685, "trades": 81, "taker_buy_base": 93953.0, "taker_buy_quote": 3516.2012 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 0.0371, "high": 0.0371, "low": 0.036, "close": 0.036, "volume": 453682.0, "close_time": 1774511999999, "quote_volume": 16522.9909, "trades": 82, "taker_buy_base": 217506.0, "taker_buy_quote": 7881.4007 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 0.036, "high": 0.0361, "low": 0.0344, "close": 0.0344, "volume": 187281.0, "close_time": 1774526399999, "quote_volume": 6591.7988, "trades": 81, "taker_buy_base": 63010.0, "taker_buy_quote": 2226.1514 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 0.0345, "high": 0.0351, "low": 0.0345, "close": 0.0349, "volume": 102116.0, "close_time": 1774540799999, "quote_volume": 3544.5329, "trades": 51, "taker_buy_base": 61810.0, "taker_buy_quote": 2147.2682 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 0.0352, "high": 0.0361, "low": 0.0351, "close": 0.0355, "volume": 240491.0, "close_time": 1774555199999, "quote_volume": 8539.096, "trades": 114, "taker_buy_base": 168555.0, "taker_buy_quote": 5987.832 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 0.0356, "high": 0.0362, "low": 0.0347, "close": 0.0347, "volume": 73710.0, "close_time": 1774569599999, "quote_volume": 2609.4112, "trades": 30, "taker_buy_base": 26466.0, "taker_buy_quote": 950.6368 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.0345, "high": 0.036, "low": 0.0343, "close": 0.0356, "volume": 230008.0, "close_time": 1774583999999, "quote_volume": 8094.5733, "trades": 73, "taker_buy_base": 90069.0, "taker_buy_quote": 3168.9622 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 0.0352, "high": 0.0358, "low": 0.0349, "close": 0.0349, "volume": 272588.0, "close_time": 1774598399999, "quote_volume": 9645.3717, "trades": 50, "taker_buy_base": 134278.0, "taker_buy_quote": 4758.304 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 0.0351, "high": 0.0352, "low": 0.0342, "close": 0.0346, "volume": 321934.0, "close_time": 1774612799999, "quote_volume": 11167.772, "trades": 209, "taker_buy_base": 57806.0, "taker_buy_quote": 2010.3046 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 0.0344, "high": 0.0344, "low": 0.0336, "close": 0.0337, "volume": 578852.0, "close_time": 1774627199999, "quote_volume": 19600.3044, "trades": 160, "taker_buy_base": 169662.0, "taker_buy_quote": 5750.8047 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 0.0335, "high": 0.0337, "low": 0.033, "close": 0.0337, "volume": 265375.0, "close_time": 1774641599999, "quote_volume": 8831.9427, "trades": 113, "taker_buy_base": 147081.0, "taker_buy_quote": 4899.1022 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 0.0336, "high": 0.0337, "low": 0.0333, "close": 0.0333, "volume": 380152.0, "close_time": 1774655999999, "quote_volume": 12743.2033, "trades": 81, "taker_buy_base": 324859.0, "taker_buy_quote": 10891.1263 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.0334, "high": 0.035, "low": 0.0334, "close": 0.0348, "volume": 476048.0, "close_time": 1774670399999, "quote_volume": 16210.2051, "trades": 158, "taker_buy_base": 328224.0, "taker_buy_quote": 11158.1323 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 0.035, "high": 0.035, "low": 0.0341, "close": 0.0343, "volume": 224976.0, "close_time": 1774684799999, "quote_volume": 7758.9685, "trades": 154, "taker_buy_base": 116784.0, "taker_buy_quote": 4022.4931 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 0.0342, "high": 0.0362, "low": 0.0336, "close": 0.0359, "volume": 1212120.0, "close_time": 1774699199999, "quote_volume": 42291.3752, "trades": 591, "taker_buy_base": 531406.0, "taker_buy_quote": 18696.7835 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 0.0359, "high": 0.0364, "low": 0.0353, "close": 0.0353, "volume": 1010222.0, "close_time": 1774713599999, "quote_volume": 36154.5811, "trades": 335, "taker_buy_base": 501669.0, "taker_buy_quote": 17981.4862 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 0.0354, "high": 0.0358, "low": 0.0352, "close": 0.0357, "volume": 307895.0, "close_time": 1774727999999, "quote_volume": 10903.6692, "trades": 110, "taker_buy_base": 167610.0, "taker_buy_quote": 5935.7562 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 0.0357, "high": 0.0361, "low": 0.0351, "close": 0.0351, "volume": 383808.0, "close_time": 1774742399999, "quote_volume": 13718.8487, "trades": 86, "taker_buy_base": 170120.0, "taker_buy_quote": 6098.6416 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.0351, "high": 0.0354, "low": 0.035, "close": 0.0354, "volume": 46052.0, "close_time": 1774756799999, "quote_volume": 1615.1431, "trades": 19, "taker_buy_base": 31621.0, "taker_buy_quote": 1110.0581 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 0.0353, "high": 0.0355, "low": 0.0345, "close": 0.0348, "volume": 141053.0, "close_time": 1774771199999, "quote_volume": 4912.5236, "trades": 35, "taker_buy_base": 12872.0, "taker_buy_quote": 455.5122 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 0.035, "high": 0.035, "low": 0.0341, "close": 0.0345, "volume": 83401.0, "close_time": 1774785599999, "quote_volume": 2884.6103, "trades": 37, "taker_buy_base": 46850.0, "taker_buy_quote": 1621.2776 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 0.0345, "high": 0.0353, "low": 0.0342, "close": 0.0345, "volume": 480983.0, "close_time": 1774799999999, "quote_volume": 16602.4368, "trades": 66, "taker_buy_base": 360906.0, "taker_buy_quote": 12431.7032 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 0.0347, "high": 0.0352, "low": 0.0346, "close": 0.0347, "volume": 60082.0, "close_time": 1774814399999, "quote_volume": 2096.2063, "trades": 29, "taker_buy_base": 11233.0, "taker_buy_quote": 390.7861 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 0.0353, "high": 0.0356, "low": 0.0347, "close": 0.0349, "volume": 250549.0, "close_time": 1774828799999, "quote_volume": 8830.1103, "trades": 46, "taker_buy_base": 103098.0, "taker_buy_quote": 3622.7821 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.0352, "high": 0.0358, "low": 0.0348, "close": 0.0351, "volume": 218160.0, "close_time": 1774843199999, "quote_volume": 7665.3388, "trades": 137, "taker_buy_base": 66935.0, "taker_buy_quote": 2359.0497 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 0.035, "high": 0.0355, "low": 0.035, "close": 0.0353, "volume": 91297.0, "close_time": 1774857599999, "quote_volume": 3212.8412, "trades": 43, "taker_buy_base": 60861.0, "taker_buy_quote": 2143.9141 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 0.0354, "high": 0.0371, "low": 0.0353, "close": 0.0368, "volume": 446045.0, "close_time": 1774871999999, "quote_volume": 16232.9465, "trades": 105, "taker_buy_base": 380034.0, "taker_buy_quote": 13849.2174 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 0.0365, "high": 0.0372, "low": 0.0361, "close": 0.0362, "volume": 579582.0, "close_time": 1774886399999, "quote_volume": 21276.1205, "trades": 158, "taker_buy_base": 244905.0, "taker_buy_quote": 9043.4035 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 0.0364, "high": 0.0387, "low": 0.0361, "close": 0.0382, "volume": 1169596.0, "close_time": 1774900799999, "quote_volume": 44216.751, "trades": 352, "taker_buy_base": 558603.0, "taker_buy_quote": 21164.3307 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 0.0379, "high": 0.0385, "low": 0.0371, "close": 0.0375, "volume": 279715.0, "close_time": 1774915199999, "quote_volume": 10574.5789, "trades": 95, "taker_buy_base": 136296.0, "taker_buy_quote": 5160.0688 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.0375, "high": 0.0376, "low": 0.0365, "close": 0.0368, "volume": 561008.0, "close_time": 1774929599999, "quote_volume": 20805.3846, "trades": 139, "taker_buy_base": 285539.0, "taker_buy_quote": 10596.215 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 0.0369, "high": 0.0381, "low": 0.0366, "close": 0.0371, "volume": 1446467.0, "close_time": 1774943999999, "quote_volume": 54182.7997, "trades": 268, "taker_buy_base": 711087.0, "taker_buy_quote": 26698.4926 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 0.0371, "high": 0.0371, "low": 0.035, "close": 0.035, "volume": 849847.0, "close_time": 1774958399999, "quote_volume": 30417.2555, "trades": 279, "taker_buy_base": 402692.0, "taker_buy_quote": 14384.9711 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 0.035, "high": 0.0359, "low": 0.0348, "close": 0.0351, "volume": 674577.0, "close_time": 1774972799999, "quote_volume": 23850.6173, "trades": 160, "taker_buy_base": 330155.0, "taker_buy_quote": 11690.9288 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 0.0352, "high": 0.0353, "low": 0.0345, "close": 0.0345, "volume": 294436.0, "close_time": 1774987199999, "quote_volume": 10245.1548, "trades": 70, "taker_buy_base": 85426.0, "taker_buy_quote": 2976.5877 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 0.0345, "high": 0.0349, "low": 0.0345, "close": 0.0346, "volume": 295160.0, "close_time": 1775001599999, "quote_volume": 10248.2481, "trades": 46, "taker_buy_base": 31604.0, "taker_buy_quote": 1100.5571 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.0346, "high": 0.0351, "low": 0.0339, "close": 0.0339, "volume": 86437.0, "close_time": 1775015999999, "quote_volume": 2964.2008, "trades": 42, "taker_buy_base": 29687.0, "taker_buy_quote": 1017.3923 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 0.034, "high": 0.0341, "low": 0.0336, "close": 0.0336, "volume": 705193.0, "close_time": 1775030399999, "quote_volume": 23945.3069, "trades": 134, "taker_buy_base": 304828.0, "taker_buy_quote": 10358.4028 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 0.0335, "high": 0.0341, "low": 0.0334, "close": 0.0338, "volume": 559838.0, "close_time": 1775044799999, "quote_volume": 18789.4068, "trades": 117, "taker_buy_base": 220839.0, "taker_buy_quote": 7442.5561 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 0.0338, "high": 0.0347, "low": 0.0336, "close": 0.0347, "volume": 407850.0, "close_time": 1775059199999, "quote_volume": 13975.06, "trades": 160, "taker_buy_base": 202702.0, "taker_buy_quote": 6941.1579 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 0.0347, "high": 0.0383, "low": 0.0344, "close": 0.0377, "volume": 1575160.0, "close_time": 1775073599999, "quote_volume": 57413.5589, "trades": 358, "taker_buy_base": 947715.0, "taker_buy_quote": 34685.7184 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 0.0377, "high": 0.0402, "low": 0.0376, "close": 0.0386, "volume": 2212942.0, "close_time": 1775087999999, "quote_volume": 85536.9526, "trades": 570, "taker_buy_base": 935427.0, "taker_buy_quote": 36335.0218 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.0386, "high": 0.04, "low": 0.0384, "close": 0.0387, "volume": 1933429.0, "close_time": 1775102399999, "quote_volume": 75158.3224, "trades": 486, "taker_buy_base": 816052.0, "taker_buy_quote": 31791.7741 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 0.0388, "high": 0.0394, "low": 0.0377, "close": 0.0381, "volume": 1857004.0, "close_time": 1775116799999, "quote_volume": 71298.2383, "trades": 339, "taker_buy_base": 959022.0, "taker_buy_quote": 36805.8287 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 0.0381, "high": 0.0391, "low": 0.0368, "close": 0.0369, "volume": 1454171.0, "close_time": 1775131199999, "quote_volume": 54956.601, "trades": 373, "taker_buy_base": 776899.0, "taker_buy_quote": 29387.4296 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 0.0369, "high": 0.0378, "low": 0.0367, "close": 0.0369, "volume": 1409713.0, "close_time": 1775145599999, "quote_volume": 52844.5222, "trades": 421, "taker_buy_base": 823934.0, "taker_buy_quote": 30940.286 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 0.0367, "high": 0.037, "low": 0.0361, "close": 0.0363, "volume": 1221558.0, "close_time": 1775159999999, "quote_volume": 44568.3794, "trades": 204, "taker_buy_base": 651948.0, "taker_buy_quote": 23720.3787 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 0.0362, "high": 0.0375, "low": 0.0362, "close": 0.037, "volume": 1067389.0, "close_time": 1775174399999, "quote_volume": 39268.5158, "trades": 182, "taker_buy_base": 578621.0, "taker_buy_quote": 21258.3972 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.037, "high": 0.037, "low": 0.0356, "close": 0.0369, "volume": 958676.0, "close_time": 1775188799999, "quote_volume": 34934.9142, "trades": 93, "taker_buy_base": 564671.0, "taker_buy_quote": 20561.336 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 0.0368, "high": 0.0387, "low": 0.0367, "close": 0.0378, "volume": 1571704.0, "close_time": 1775203199999, "quote_volume": 59235.5003, "trades": 369, "taker_buy_base": 594387.0, "taker_buy_quote": 22472.2959 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 0.0378, "high": 0.039, "low": 0.0378, "close": 0.0386, "volume": 675868.0, "close_time": 1775217599999, "quote_volume": 25912.2627, "trades": 202, "taker_buy_base": 233161.0, "taker_buy_quote": 8917.9141 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 0.0384, "high": 0.0396, "low": 0.0378, "close": 0.0395, "volume": 813991.0, "close_time": 1775231999999, "quote_volume": 31535.0074, "trades": 228, "taker_buy_base": 404497.0, "taker_buy_quote": 15720.8658 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 0.0396, "high": 0.0404, "low": 0.0385, "close": 0.0394, "volume": 955196.0, "close_time": 1775246399999, "quote_volume": 37880.4233, "trades": 305, "taker_buy_base": 457226.0, "taker_buy_quote": 18137.8003 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 0.0395, "high": 0.0395, "low": 0.0381, "close": 0.0387, "volume": 375810.0, "close_time": 1775260799999, "quote_volume": 14539.5584, "trades": 98, "taker_buy_base": 107616.0, "taker_buy_quote": 4171.579 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.0389, "high": 0.0391, "low": 0.0376, "close": 0.0383, "volume": 596119.0, "close_time": 1775275199999, "quote_volume": 22744.8109, "trades": 183, "taker_buy_base": 418338.0, "taker_buy_quote": 15958.1058 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 0.0383, "high": 0.0387, "low": 0.0379, "close": 0.0379, "volume": 230954.0, "close_time": 1775289599999, "quote_volume": 8831.7931, "trades": 89, "taker_buy_base": 101099.0, "taker_buy_quote": 3872.9448 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 0.0379, "high": 0.0383, "low": 0.0373, "close": 0.0375, "volume": 348236.0, "close_time": 1775303999999, "quote_volume": 13100.5386, "trades": 103, "taker_buy_base": 156367.0, "taker_buy_quote": 5882.0954 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 0.0375, "high": 0.038, "low": 0.0373, "close": 0.0376, "volume": 196169.0, "close_time": 1775318399999, "quote_volume": 7415.6679, "trades": 38, "taker_buy_base": 122079.0, "taker_buy_quote": 4624.675 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 0.0378, "high": 0.0378, "low": 0.0371, "close": 0.0374, "volume": 143554.0, "close_time": 1775332799999, "quote_volume": 5386.5812, "trades": 34, "taker_buy_base": 56872.0, "taker_buy_quote": 2133.3609 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 0.0374, "high": 0.0381, "low": 0.0374, "close": 0.0377, "volume": 122114.0, "close_time": 1775347199999, "quote_volume": 4616.0799, "trades": 64, "taker_buy_base": 75243.0, "taker_buy_quote": 2844.9738 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.0376, "high": 0.0381, "low": 0.0374, "close": 0.0375, "volume": 396398.0, "close_time": 1775361599999, "quote_volume": 14944.0126, "trades": 119, "taker_buy_base": 211396.0, "taker_buy_quote": 7977.2202 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 0.0373, "high": 0.0373, "low": 0.0364, "close": 0.0364, "volume": 202032.0, "close_time": 1775375999999, "quote_volume": 7414.6242, "trades": 70, "taker_buy_base": 108633.0, "taker_buy_quote": 3985.508 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 0.0365, "high": 0.0367, "low": 0.0365, "close": 0.0366, "volume": 102115.0, "close_time": 1775390399999, "quote_volume": 3734.8067, "trades": 43, "taker_buy_base": 63132.0, "taker_buy_quote": 2306.5761 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 0.0365, "high": 0.0367, "low": 0.0363, "close": 0.0365, "volume": 168993.0, "close_time": 1775404799999, "quote_volume": 6166.7577, "trades": 86, "taker_buy_base": 61841.0, "taker_buy_quote": 2257.9843 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 0.0366, "high": 0.0366, "low": 0.0355, "close": 0.0355, "volume": 133313.0, "close_time": 1775419199999, "quote_volume": 4839.5458, "trades": 57, "taker_buy_base": 27338.0, "taker_buy_quote": 989.8838 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 0.0354, "high": 0.0361, "low": 0.0353, "close": 0.0361, "volume": 114451.0, "close_time": 1775433599999, "quote_volume": 4093.4077, "trades": 64, "taker_buy_base": 42367.0, "taker_buy_quote": 1519.4683 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.0361, "high": 0.0372, "low": 0.036, "close": 0.0369, "volume": 166928.0, "close_time": 1775447999999, "quote_volume": 6093.2493, "trades": 105, "taker_buy_base": 116085.0, "taker_buy_quote": 4225.8404 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 0.0369, "high": 0.037, "low": 0.0359, "close": 0.0363, "volume": 515094.0, "close_time": 1775462399999, "quote_volume": 18706.7985, "trades": 102, "taker_buy_base": 265775.0, "taker_buy_quote": 9647.8466 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 0.0364, "high": 0.0375, "low": 0.0363, "close": 0.0364, "volume": 204467.0, "close_time": 1775476799999, "quote_volume": 7560.0328, "trades": 93, "taker_buy_base": 115665.0, "taker_buy_quote": 4272.5574 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 0.0364, "high": 0.0364, "low": 0.036, "close": 0.0361, "volume": 142921.0, "close_time": 1775491199999, "quote_volume": 5178.6511, "trades": 44, "taker_buy_base": 60120.0, "taker_buy_quote": 2180.8209 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 0.0358, "high": 0.0364, "low": 0.0358, "close": 0.0361, "volume": 146648.0, "close_time": 1775505599999, "quote_volume": 5311.0217, "trades": 53, "taker_buy_base": 46223.0, "taker_buy_quote": 1676.8478 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 0.0361, "high": 0.0366, "low": 0.0351, "close": 0.0352, "volume": 104160.0, "close_time": 1775519999999, "quote_volume": 3743.3874, "trades": 46, "taker_buy_base": 58688.0, "taker_buy_quote": 2118.8674 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.0351, "high": 0.0356, "low": 0.0349, "close": 0.0356, "volume": 55088.0, "close_time": 1775534399999, "quote_volume": 1942.8238, "trades": 21, "taker_buy_base": 17700.0, "taker_buy_quote": 623.4006 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 0.0354, "high": 0.036, "low": 0.0352, "close": 0.0358, "volume": 87736.0, "close_time": 1775548799999, "quote_volume": 3104.0363, "trades": 57, "taker_buy_base": 44986.0, "taker_buy_quote": 1591.3999 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 0.0358, "high": 0.0379, "low": 0.0358, "close": 0.0367, "volume": 1073077.0, "close_time": 1775563199999, "quote_volume": 39821.5426, "trades": 625, "taker_buy_base": 521469.0, "taker_buy_quote": 19347.9544 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 0.0366, "high": 0.037, "low": 0.0361, "close": 0.0365, "volume": 374527.0, "close_time": 1775577599999, "quote_volume": 13682.8217, "trades": 97, "taker_buy_base": 210670.0, "taker_buy_quote": 7702.8683 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 0.0365, "high": 0.0367, "low": 0.0359, "close": 0.0366, "volume": 138599.0, "close_time": 1775591999999, "quote_volume": 5049.886, "trades": 49, "taker_buy_base": 35854.0, "taker_buy_quote": 1305.4947 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 0.0367, "high": 0.038, "low": 0.0367, "close": 0.0379, "volume": 260378.0, "close_time": 1775606399999, "quote_volume": 9696.6167, "trades": 117, "taker_buy_base": 180342.0, "taker_buy_quote": 6710.7273 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.038, "high": 0.0383, "low": 0.0374, "close": 0.0383, "volume": 141081.0, "close_time": 1775620799999, "quote_volume": 5340.6428, "trades": 68, "taker_buy_base": 68199.0, "taker_buy_quote": 2579.2943 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 0.0384, "high": 0.0387, "low": 0.0373, "close": 0.0376, "volume": 453993.0, "close_time": 1775635199999, "quote_volume": 17101.0291, "trades": 119, "taker_buy_base": 103102.0, "taker_buy_quote": 3897.3385 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 0.0376, "high": 0.0376, "low": 0.0369, "close": 0.0374, "volume": 48534.0, "close_time": 1775649599999, "quote_volume": 1809.6784, "trades": 23, "taker_buy_base": 16659.0, "taker_buy_quote": 621.0314 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 0.0373, "high": 0.0379, "low": 0.037, "close": 0.0376, "volume": 215854.0, "close_time": 1775663999999, "quote_volume": 8127.3785, "trades": 81, "taker_buy_base": 107847.0, "taker_buy_quote": 4059.4817 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 0.0377, "high": 0.0381, "low": 0.0366, "close": 0.0367, "volume": 243808.0, "close_time": 1775678399999, "quote_volume": 9153.5972, "trades": 79, "taker_buy_base": 144128.0, "taker_buy_quote": 5417.0234 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 0.0368, "high": 0.0371, "low": 0.036, "close": 0.036, "volume": 136098.0, "close_time": 1775692799999, "quote_volume": 4969.1377, "trades": 36, "taker_buy_base": 25311.0, "taker_buy_quote": 931.0372 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.036, "high": 0.037, "low": 0.0355, "close": 0.037, "volume": 294376.0, "close_time": 1775707199999, "quote_volume": 10689.3027, "trades": 86, "taker_buy_base": 153129.0, "taker_buy_quote": 5605.6156 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 0.0369, "high": 0.0376, "low": 0.0366, "close": 0.0366, "volume": 310355.0, "close_time": 1775721599999, "quote_volume": 11500.1483, "trades": 124, "taker_buy_base": 156438.0, "taker_buy_quote": 5796.9127 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 0.0369, "high": 0.0389, "low": 0.0369, "close": 0.0378, "volume": 1055474.0, "close_time": 1775735999999, "quote_volume": 40028.2777, "trades": 251, "taker_buy_base": 631925.0, "taker_buy_quote": 23924.9812 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 0.0377, "high": 0.0381, "low": 0.0368, "close": 0.037, "volume": 415158.0, "close_time": 1775750399999, "quote_volume": 15555.8218, "trades": 105, "taker_buy_base": 113371.0, "taker_buy_quote": 4248.6831 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 0.0368, "high": 0.0381, "low": 0.0367, "close": 0.038, "volume": 445209.0, "close_time": 1775764799999, "quote_volume": 16711.0799, "trades": 105, "taker_buy_base": 251152.0, "taker_buy_quote": 9436.7057 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 0.0379, "high": 0.0386, "low": 0.0378, "close": 0.038, "volume": 274041.0, "close_time": 1775779199999, "quote_volume": 10466.2046, "trades": 81, "taker_buy_base": 106433.0, "taker_buy_quote": 4058.9009 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.038, "high": 0.0389, "low": 0.0374, "close": 0.0388, "volume": 849065.0, "close_time": 1775793599999, "quote_volume": 32480.1348, "trades": 153, "taker_buy_base": 560710.0, "taker_buy_quote": 21463.3879 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 0.0388, "high": 0.0399, "low": 0.0387, "close": 0.0388, "volume": 1280015.0, "close_time": 1775807999999, "quote_volume": 50290.2132, "trades": 242, "taker_buy_base": 839469.0, "taker_buy_quote": 33032.1713 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 0.0389, "high": 0.04, "low": 0.0389, "close": 0.0398, "volume": 768043.0, "close_time": 1775822399999, "quote_volume": 30394.3008, "trades": 134, "taker_buy_base": 506495.0, "taker_buy_quote": 20067.0472 }, { "timestamp": 1775822400000, "datetime": "2026-04-10T12:00:00", "open": 0.0398, "high": 0.044, "low": 0.0397, "close": 0.0415, "volume": 2359626.0, "close_time": 1775836799999, "quote_volume": 97312.6291, "trades": 490, "taker_buy_base": 1435824.0, "taker_buy_quote": 59468.5041 }, { "timestamp": 1775836800000, "datetime": "2026-04-10T16:00:00", "open": 0.0414, "high": 0.0422, "low": 0.0396, "close": 0.04, "volume": 3077307.0, "close_time": 1775851199999, "quote_volume": 125264.9064, "trades": 476, "taker_buy_base": 1331881.0, "taker_buy_quote": 54030.9111 }, { "timestamp": 1775851200000, "datetime": "2026-04-10T20:00:00", "open": 0.04, "high": 0.0424, "low": 0.0398, "close": 0.0424, "volume": 1012434.0, "close_time": 1775865599999, "quote_volume": 41930.1811, "trades": 229, "taker_buy_base": 568047.0, "taker_buy_quote": 23490.3068 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 0.0425, "high": 0.0452, "low": 0.0419, "close": 0.0423, "volume": 2153723.0, "close_time": 1775879999999, "quote_volume": 93541.5729, "trades": 490, "taker_buy_base": 1210893.0, "taker_buy_quote": 52677.7478 }, { "timestamp": 1775880000000, "datetime": "2026-04-11T04:00:00", "open": 0.0426, "high": 0.044, "low": 0.0412, "close": 0.0427, "volume": 1611644.0, "close_time": 1775894399999, "quote_volume": 69031.8039, "trades": 240, "taker_buy_base": 897084.0, "taker_buy_quote": 38495.795 }, { "timestamp": 1775894400000, "datetime": "2026-04-11T08:00:00", "open": 0.0428, "high": 0.048, "low": 0.0417, "close": 0.0425, "volume": 4274359.0, "close_time": 1775908799999, "quote_volume": 189118.3012, "trades": 1007, "taker_buy_base": 1886879.0, "taker_buy_quote": 84309.7356 }, { "timestamp": 1775908800000, "datetime": "2026-04-11T12:00:00", "open": 0.0425, "high": 0.0449, "low": 0.0421, "close": 0.0429, "volume": 1921363.0, "close_time": 1775923199999, "quote_volume": 83352.841, "trades": 393, "taker_buy_base": 1116393.0, "taker_buy_quote": 48550.7552 }, { "timestamp": 1775923200000, "datetime": "2026-04-11T16:00:00", "open": 0.0428, "high": 0.0432, "low": 0.0422, "close": 0.0426, "volume": 674686.0, "close_time": 1775937599999, "quote_volume": 28717.578, "trades": 188, "taker_buy_base": 400380.0, "taker_buy_quote": 17022.0394 }, { "timestamp": 1775937600000, "datetime": "2026-04-11T20:00:00", "open": 0.0427, "high": 0.0427, "low": 0.0413, "close": 0.0413, "volume": 203235.0, "close_time": 1775951999999, "quote_volume": 8476.104, "trades": 58, "taker_buy_base": 89921.0, "taker_buy_quote": 3757.4026 }, { "timestamp": 1775952000000, "datetime": "2026-04-12T00:00:00", "open": 0.0411, "high": 0.0419, "low": 0.0406, "close": 0.0415, "volume": 344058.0, "close_time": 1775966399999, "quote_volume": 14224.9391, "trades": 79, "taker_buy_base": 95780.0, "taker_buy_quote": 3960.903 }, { "timestamp": 1775966400000, "datetime": "2026-04-12T04:00:00", "open": 0.0415, "high": 0.0422, "low": 0.0407, "close": 0.0407, "volume": 625281.0, "close_time": 1775980799999, "quote_volume": 25800.7827, "trades": 170, "taker_buy_base": 278506.0, "taker_buy_quote": 11555.2098 }, { "timestamp": 1775980800000, "datetime": "2026-04-12T08:00:00", "open": 0.0408, "high": 0.0418, "low": 0.0408, "close": 0.0416, "volume": 66218.0, "close_time": 1775995199999, "quote_volume": 2737.0104, "trades": 31, "taker_buy_base": 24281.0, "taker_buy_quote": 1009.6009 }, { "timestamp": 1775995200000, "datetime": "2026-04-12T12:00:00", "open": 0.0415, "high": 0.0422, "low": 0.0406, "close": 0.0407, "volume": 263094.0, "close_time": 1776009599999, "quote_volume": 10850.1528, "trades": 86, "taker_buy_base": 113980.0, "taker_buy_quote": 4714.3505 }, { "timestamp": 1776009600000, "datetime": "2026-04-12T16:00:00", "open": 0.0404, "high": 0.0404, "low": 0.0394, "close": 0.0396, "volume": 114676.0, "close_time": 1776023999999, "quote_volume": 4563.8837, "trades": 65, "taker_buy_base": 62559.0, "taker_buy_quote": 2490.9539 }, { "timestamp": 1776024000000, "datetime": "2026-04-12T20:00:00", "open": 0.0397, "high": 0.0405, "low": 0.0396, "close": 0.0399, "volume": 320251.0, "close_time": 1776038399999, "quote_volume": 12771.7826, "trades": 82, "taker_buy_base": 92442.0, "taker_buy_quote": 3709.6742 }, { "timestamp": 1776038400000, "datetime": "2026-04-13T00:00:00", "open": 0.04, "high": 0.0406, "low": 0.0393, "close": 0.0394, "volume": 105648.0, "close_time": 1776052799999, "quote_volume": 4230.7431, "trades": 60, "taker_buy_base": 56029.0, "taker_buy_quote": 2246.4992 }, { "timestamp": 1776052800000, "datetime": "2026-04-13T04:00:00", "open": 0.0394, "high": 0.0394, "low": 0.0384, "close": 0.0385, "volume": 375930.0, "close_time": 1776067199999, "quote_volume": 14504.3169, "trades": 78, "taker_buy_base": 309002.0, "taker_buy_quote": 11908.747 }, { "timestamp": 1776067200000, "datetime": "2026-04-13T08:00:00", "open": 0.0384, "high": 0.04, "low": 0.0384, "close": 0.0393, "volume": 547768.0, "close_time": 1776081599999, "quote_volume": 21536.261, "trades": 89, "taker_buy_base": 241618.0, "taker_buy_quote": 9489.3762 }, { "timestamp": 1776081600000, "datetime": "2026-04-13T12:00:00", "open": 0.0394, "high": 0.0406, "low": 0.0394, "close": 0.0399, "volume": 256214.0, "close_time": 1776095999999, "quote_volume": 10272.721, "trades": 82, "taker_buy_base": 178959.0, "taker_buy_quote": 7175.3509 }, { "timestamp": 1776096000000, "datetime": "2026-04-13T16:00:00", "open": 0.0396, "high": 0.0405, "low": 0.0396, "close": 0.0401, "volume": 201934.0, "close_time": 1776110399999, "quote_volume": 8097.1983, "trades": 65, "taker_buy_base": 95784.0, "taker_buy_quote": 3847.9112 }, { "timestamp": 1776110400000, "datetime": "2026-04-13T20:00:00", "open": 0.04, "high": 0.0407, "low": 0.0396, "close": 0.0404, "volume": 344706.0, "close_time": 1776124799999, "quote_volume": 13814.6041, "trades": 96, "taker_buy_base": 158474.0, "taker_buy_quote": 6383.6873 }, { "timestamp": 1776124800000, "datetime": "2026-04-14T00:00:00", "open": 0.0404, "high": 0.0407, "low": 0.0398, "close": 0.04, "volume": 232583.0, "close_time": 1776139199999, "quote_volume": 9328.5535, "trades": 83, "taker_buy_base": 60133.0, "taker_buy_quote": 2422.132 }, { "timestamp": 1776139200000, "datetime": "2026-04-14T04:00:00", "open": 0.0399, "high": 0.04, "low": 0.0394, "close": 0.0394, "volume": 255479.0, "close_time": 1776153599999, "quote_volume": 10126.3705, "trades": 50, "taker_buy_base": 94709.0, "taker_buy_quote": 3753.2983 }, { "timestamp": 1776153600000, "datetime": "2026-04-14T08:00:00", "open": 0.0393, "high": 0.0396, "low": 0.039, "close": 0.039, "volume": 247049.0, "close_time": 1776167999999, "quote_volume": 9715.8204, "trades": 51, "taker_buy_base": 179239.0, "taker_buy_quote": 7054.0752 }, { "timestamp": 1776168000000, "datetime": "2026-04-14T12:00:00", "open": 0.0387, "high": 0.039, "low": 0.0378, "close": 0.0378, "volume": 660630.0, "close_time": 1776182399999, "quote_volume": 25288.2182, "trades": 144, "taker_buy_base": 355660.0, "taker_buy_quote": 13650.2702 }, { "timestamp": 1776182400000, "datetime": "2026-04-14T16:00:00", "open": 0.0379, "high": 0.0382, "low": 0.0367, "close": 0.0368, "volume": 335286.0, "close_time": 1776196799999, "quote_volume": 12579.3885, "trades": 86, "taker_buy_base": 108191.0, "taker_buy_quote": 4069.392 }, { "timestamp": 1776196800000, "datetime": "2026-04-14T20:00:00", "open": 0.0368, "high": 0.0369, "low": 0.0359, "close": 0.036, "volume": 549483.0, "close_time": 1776211199999, "quote_volume": 20004.6809, "trades": 102, "taker_buy_base": 108509.0, "taker_buy_quote": 3945.5587 }, { "timestamp": 1776211200000, "datetime": "2026-04-15T00:00:00", "open": 0.0359, "high": 0.0367, "low": 0.0356, "close": 0.0364, "volume": 176184.0, "close_time": 1776225599999, "quote_volume": 6373.2893, "trades": 72, "taker_buy_base": 81239.0, "taker_buy_quote": 2956.7008 }, { "timestamp": 1776225600000, "datetime": "2026-04-15T04:00:00", "open": 0.0364, "high": 0.0378, "low": 0.0363, "close": 0.0375, "volume": 359489.0, "close_time": 1776239999999, "quote_volume": 13301.6729, "trades": 115, "taker_buy_base": 300631.0, "taker_buy_quote": 11129.7482 }, { "timestamp": 1776240000000, "datetime": "2026-04-15T08:00:00", "open": 0.0373, "high": 0.0385, "low": 0.0373, "close": 0.0381, "volume": 996673.0, "close_time": 1776254399999, "quote_volume": 38063.1427, "trades": 292, "taker_buy_base": 551929.0, "taker_buy_quote": 21067.398 }, { "timestamp": 1776254400000, "datetime": "2026-04-15T12:00:00", "open": 0.0381, "high": 0.0383, "low": 0.0378, "close": 0.0381, "volume": 579850.0, "close_time": 1776268799999, "quote_volume": 22061.2884, "trades": 129, "taker_buy_base": 388045.0, "taker_buy_quote": 14762.9835 }, { "timestamp": 1776268800000, "datetime": "2026-04-15T16:00:00", "open": 0.0381, "high": 0.0386, "low": 0.0379, "close": 0.0381, "volume": 339240.0, "close_time": 1776283199999, "quote_volume": 12931.889, "trades": 59, "taker_buy_base": 44161.0, "taker_buy_quote": 1690.036 }, { "timestamp": 1776283200000, "datetime": "2026-04-15T20:00:00", "open": 0.038, "high": 0.04, "low": 0.038, "close": 0.0383, "volume": 487042.0, "close_time": 1776297599999, "quote_volume": 18580.1377, "trades": 66, "taker_buy_base": 347183.0, "taker_buy_quote": 13252.8368 }, { "timestamp": 1776297600000, "datetime": "2026-04-16T00:00:00", "open": 0.0383, "high": 0.0384, "low": 0.0376, "close": 0.0379, "volume": 168386.0, "close_time": 1776311999999, "quote_volume": 6398.829, "trades": 58, "taker_buy_base": 105741.0, "taker_buy_quote": 4017.1158 }, { "timestamp": 1776312000000, "datetime": "2026-04-16T04:00:00", "open": 0.038, "high": 0.0385, "low": 0.0379, "close": 0.038, "volume": 39649.0, "close_time": 1776326399999, "quote_volume": 1513.2082, "trades": 23, "taker_buy_base": 24407.0, "taker_buy_quote": 933.5077 }, { "timestamp": 1776326400000, "datetime": "2026-04-16T08:00:00", "open": 0.038, "high": 0.0381, "low": 0.0379, "close": 0.0379, "volume": 31258.0, "close_time": 1776340799999, "quote_volume": 1188.2622, "trades": 16, "taker_buy_base": 14052.0, "taker_buy_quote": 534.7233 }, { "timestamp": 1776340800000, "datetime": "2026-04-16T12:00:00", "open": 0.0382, "high": 0.0383, "low": 0.0378, "close": 0.0381, "volume": 227224.0, "close_time": 1776355199999, "quote_volume": 8623.8738, "trades": 60, "taker_buy_base": 74202.0, "taker_buy_quote": 2820.0595 }, { "timestamp": 1776355200000, "datetime": "2026-04-16T16:00:00", "open": 0.0383, "high": 0.0392, "low": 0.0381, "close": 0.0392, "volume": 791452.0, "close_time": 1776369599999, "quote_volume": 30620.1979, "trades": 175, "taker_buy_base": 262561.0, "taker_buy_quote": 10155.9759 }, { "timestamp": 1776369600000, "datetime": "2026-04-16T20:00:00", "open": 0.0391, "high": 0.0392, "low": 0.0384, "close": 0.0386, "volume": 320461.0, "close_time": 1776383999999, "quote_volume": 12471.7349, "trades": 52, "taker_buy_base": 90773.0, "taker_buy_quote": 3542.0717 }, { "timestamp": 1776384000000, "datetime": "2026-04-17T00:00:00", "open": 0.0383, "high": 0.0385, "low": 0.0378, "close": 0.0378, "volume": 199539.0, "close_time": 1776398399999, "quote_volume": 7595.1811, "trades": 50, "taker_buy_base": 90874.0, "taker_buy_quote": 3454.7369 }, { "timestamp": 1776398400000, "datetime": "2026-04-17T04:00:00", "open": 0.0378, "high": 0.0398, "low": 0.0369, "close": 0.0393, "volume": 1377799.0, "close_time": 1776412799999, "quote_volume": 53411.6568, "trades": 247, "taker_buy_base": 726177.0, "taker_buy_quote": 28100.9748 }, { "timestamp": 1776412800000, "datetime": "2026-04-17T08:00:00", "open": 0.0398, "high": 0.0398, "low": 0.0387, "close": 0.0391, "volume": 1065593.0, "close_time": 1776427199999, "quote_volume": 41889.1879, "trades": 183, "taker_buy_base": 379942.0, "taker_buy_quote": 14916.0234 }, { "timestamp": 1776427200000, "datetime": "2026-04-17T12:00:00", "open": 0.039, "high": 0.0394, "low": 0.0385, "close": 0.0391, "volume": 400877.0, "close_time": 1776441599999, "quote_volume": 15653.9549, "trades": 92, "taker_buy_base": 298727.0, "taker_buy_quote": 11676.2217 }, { "timestamp": 1776441600000, "datetime": "2026-04-17T16:00:00", "open": 0.0391, "high": 0.0396, "low": 0.0388, "close": 0.039, "volume": 560641.0, "close_time": 1776455999999, "quote_volume": 22046.7256, "trades": 75, "taker_buy_base": 305071.0, "taker_buy_quote": 12057.2491 }, { "timestamp": 1776456000000, "datetime": "2026-04-17T20:00:00", "open": 0.0389, "high": 0.0392, "low": 0.0383, "close": 0.0384, "volume": 134406.0, "close_time": 1776470399999, "quote_volume": 5224.7526, "trades": 31, "taker_buy_base": 64053.0, "taker_buy_quote": 2498.8242 }, { "timestamp": 1776470400000, "datetime": "2026-04-18T00:00:00", "open": 0.0382, "high": 0.0388, "low": 0.0376, "close": 0.0384, "volume": 442759.0, "close_time": 1776484799999, "quote_volume": 16870.1178, "trades": 88, "taker_buy_base": 228813.0, "taker_buy_quote": 8702.0186 }, { "timestamp": 1776484800000, "datetime": "2026-04-18T04:00:00", "open": 0.0384, "high": 0.0393, "low": 0.0379, "close": 0.0393, "volume": 500084.0, "close_time": 1776499199999, "quote_volume": 19469.7847, "trades": 103, "taker_buy_base": 280160.0, "taker_buy_quote": 10904.3853 }, { "timestamp": 1776499200000, "datetime": "2026-04-18T08:00:00", "open": 0.039, "high": 0.039, "low": 0.0363, "close": 0.0363, "volume": 1042649.0, "close_time": 1776513599999, "quote_volume": 39002.0866, "trades": 170, "taker_buy_base": 362669.0, "taker_buy_quote": 13559.3711 }, { "timestamp": 1776513600000, "datetime": "2026-04-18T12:00:00", "open": 0.0364, "high": 0.0364, "low": 0.0352, "close": 0.0354, "volume": 1064600.0, "close_time": 1776527999999, "quote_volume": 37961.2304, "trades": 187, "taker_buy_base": 359122.0, "taker_buy_quote": 12781.2829 }, { "timestamp": 1776528000000, "datetime": "2026-04-18T16:00:00", "open": 0.0353, "high": 0.0354, "low": 0.0329, "close": 0.0334, "volume": 831495.0, "close_time": 1776542399999, "quote_volume": 28333.0563, "trades": 210, "taker_buy_base": 287444.0, "taker_buy_quote": 9829.2998 }, { "timestamp": 1776542400000, "datetime": "2026-04-18T20:00:00", "open": 0.0334, "high": 0.0338, "low": 0.0329, "close": 0.0332, "volume": 248218.0, "close_time": 1776556799999, "quote_volume": 8247.7985, "trades": 70, "taker_buy_base": 106600.0, "taker_buy_quote": 3552.9958 }, { "timestamp": 1776556800000, "datetime": "2026-04-19T00:00:00", "open": 0.0331, "high": 0.0341, "low": 0.032, "close": 0.032, "volume": 478052.0, "close_time": 1776571199999, "quote_volume": 15753.7996, "trades": 186, "taker_buy_base": 267375.0, "taker_buy_quote": 8843.2024 }, { "timestamp": 1776571200000, "datetime": "2026-04-19T04:00:00", "open": 0.032, "high": 0.0324, "low": 0.0313, "close": 0.0313, "volume": 505455.0, "close_time": 1776585599999, "quote_volume": 16047.5023, "trades": 208, "taker_buy_base": 130048.0, "taker_buy_quote": 4123.9448 }, { "timestamp": 1776585600000, "datetime": "2026-04-19T08:00:00", "open": 0.0313, "high": 0.0317, "low": 0.0308, "close": 0.0317, "volume": 890054.0, "close_time": 1776599999999, "quote_volume": 27783.5894, "trades": 151, "taker_buy_base": 260945.0, "taker_buy_quote": 8149.559 }, { "timestamp": 1776600000000, "datetime": "2026-04-19T12:00:00", "open": 0.0317, "high": 0.0325, "low": 0.0314, "close": 0.0315, "volume": 459588.0, "close_time": 1776614399999, "quote_volume": 14726.6221, "trades": 185, "taker_buy_base": 250510.0, "taker_buy_quote": 8044.5746 }, { "timestamp": 1776614400000, "datetime": "2026-04-19T16:00:00", "open": 0.0316, "high": 0.0316, "low": 0.0303, "close": 0.0309, "volume": 912380.0, "close_time": 1776628799999, "quote_volume": 28086.8495, "trades": 148, "taker_buy_base": 555724.0, "taker_buy_quote": 17069.2274 }, { "timestamp": 1776628800000, "datetime": "2026-04-19T20:00:00", "open": 0.0309, "high": 0.031, "low": 0.0298, "close": 0.0299, "volume": 903124.0, "close_time": 1776643199999, "quote_volume": 27270.627, "trades": 147, "taker_buy_base": 307551.0, "taker_buy_quote": 9282.0656 }, { "timestamp": 1776643200000, "datetime": "2026-04-20T00:00:00", "open": 0.03, "high": 0.031, "low": 0.0299, "close": 0.0304, "volume": 279988.0, "close_time": 1776657599999, "quote_volume": 8536.7098, "trades": 81, "taker_buy_base": 164823.0, "taker_buy_quote": 5012.2447 }, { "timestamp": 1776657600000, "datetime": "2026-04-20T04:00:00", "open": 0.0304, "high": 0.0304, "low": 0.0292, "close": 0.0297, "volume": 527895.0, "close_time": 1776671999999, "quote_volume": 15615.4715, "trades": 152, "taker_buy_base": 301219.0, "taker_buy_quote": 8917.2958 }, { "timestamp": 1776672000000, "datetime": "2026-04-20T08:00:00", "open": 0.0298, "high": 0.0304, "low": 0.0296, "close": 0.0302, "volume": 164976.0, "close_time": 1776686399999, "quote_volume": 4943.5781, "trades": 46, "taker_buy_base": 64280.0, "taker_buy_quote": 1925.092 }, { "timestamp": 1776686400000, "datetime": "2026-04-20T12:00:00", "open": 0.0303, "high": 0.0307, "low": 0.0297, "close": 0.0299, "volume": 367395.0, "close_time": 1776700799999, "quote_volume": 11077.4291, "trades": 124, "taker_buy_base": 137911.0, "taker_buy_quote": 4169.7022 }, { "timestamp": 1776700800000, "datetime": "2026-04-20T16:00:00", "open": 0.03, "high": 0.0319, "low": 0.0298, "close": 0.0318, "volume": 598496.0, "close_time": 1776715199999, "quote_volume": 18586.7436, "trades": 146, "taker_buy_base": 349960.0, "taker_buy_quote": 10871.777 }, { "timestamp": 1776715200000, "datetime": "2026-04-20T20:00:00", "open": 0.0319, "high": 0.032, "low": 0.0313, "close": 0.0315, "volume": 80045.0, "close_time": 1776729599999, "quote_volume": 2529.2471, "trades": 43, "taker_buy_base": 49238.0, "taker_buy_quote": 1560.6719 }, { "timestamp": 1776729600000, "datetime": "2026-04-21T00:00:00", "open": 0.0316, "high": 0.0339, "low": 0.0312, "close": 0.0323, "volume": 394832.0, "close_time": 1776743999999, "quote_volume": 12729.613, "trades": 118, "taker_buy_base": 287314.0, "taker_buy_quote": 9249.7686 }, { "timestamp": 1776744000000, "datetime": "2026-04-21T04:00:00", "open": 0.0328, "high": 0.033, "low": 0.0316, "close": 0.0325, "volume": 375431.0, "close_time": 1776758399999, "quote_volume": 12169.7637, "trades": 125, "taker_buy_base": 171746.0, "taker_buy_quote": 5579.5217 }, { "timestamp": 1776758400000, "datetime": "2026-04-21T08:00:00", "open": 0.0323, "high": 0.033, "low": 0.0318, "close": 0.0326, "volume": 259973.0, "close_time": 1776772799999, "quote_volume": 8441.9858, "trades": 102, "taker_buy_base": 142089.0, "taker_buy_quote": 4608.6161 }, { "timestamp": 1776772800000, "datetime": "2026-04-21T12:00:00", "open": 0.0326, "high": 0.0335, "low": 0.0325, "close": 0.033, "volume": 381517.0, "close_time": 1776787199999, "quote_volume": 12544.9716, "trades": 168, "taker_buy_base": 233602.0, "taker_buy_quote": 7697.5058 }, { "timestamp": 1776787200000, "datetime": "2026-04-21T16:00:00", "open": 0.0327, "high": 0.0327, "low": 0.0311, "close": 0.0312, "volume": 347755.0, "close_time": 1776801599999, "quote_volume": 11012.7566, "trades": 121, "taker_buy_base": 84882.0, "taker_buy_quote": 2704.1138 }, { "timestamp": 1776801600000, "datetime": "2026-04-21T20:00:00", "open": 0.0312, "high": 0.0319, "low": 0.0309, "close": 0.0319, "volume": 150050.0, "close_time": 1776815999999, "quote_volume": 4716.4173, "trades": 64, "taker_buy_base": 103582.0, "taker_buy_quote": 3253.3059 }, { "timestamp": 1776816000000, "datetime": "2026-04-22T00:00:00", "open": 0.0319, "high": 0.0322, "low": 0.0317, "close": 0.0321, "volume": 94833.0, "close_time": 1776830399999, "quote_volume": 3026.4564, "trades": 49, "taker_buy_base": 38043.0, "taker_buy_quote": 1213.2974 }, { "timestamp": 1776830400000, "datetime": "2026-04-22T04:00:00", "open": 0.0318, "high": 0.0327, "low": 0.0318, "close": 0.0326, "volume": 76047.0, "close_time": 1776844799999, "quote_volume": 2464.8975, "trades": 31, "taker_buy_base": 37384.0, "taker_buy_quote": 1211.6768 }, { "timestamp": 1776844800000, "datetime": "2026-04-22T08:00:00", "open": 0.0324, "high": 0.0331, "low": 0.0323, "close": 0.0326, "volume": 375576.0, "close_time": 1776859199999, "quote_volume": 12332.8012, "trades": 86, "taker_buy_base": 140704.0, "taker_buy_quote": 4637.6052 }, { "timestamp": 1776859200000, "datetime": "2026-04-22T12:00:00", "open": 0.0326, "high": 0.0331, "low": 0.0321, "close": 0.0327, "volume": 429063.0, "close_time": 1776873599999, "quote_volume": 13916.6879, "trades": 112, "taker_buy_base": 245278.0, "taker_buy_quote": 7939.7878 }, { "timestamp": 1776873600000, "datetime": "2026-04-22T16:00:00", "open": 0.0326, "high": 0.0332, "low": 0.0324, "close": 0.0325, "volume": 436310.0, "close_time": 1776887999999, "quote_volume": 14287.0831, "trades": 138, "taker_buy_base": 289349.0, "taker_buy_quote": 9479.02 }, { "timestamp": 1776888000000, "datetime": "2026-04-22T20:00:00", "open": 0.0325, "high": 0.0329, "low": 0.032, "close": 0.032, "volume": 164632.0, "close_time": 1776902399999, "quote_volume": 5342.687, "trades": 65, "taker_buy_base": 77371.0, "taker_buy_quote": 2521.1308 }, { "timestamp": 1776902400000, "datetime": "2026-04-23T00:00:00", "open": 0.032, "high": 0.032, "low": 0.0315, "close": 0.0319, "volume": 64219.0, "close_time": 1776916799999, "quote_volume": 2043.9255, "trades": 32, "taker_buy_base": 38585.0, "taker_buy_quote": 1226.3652 }, { "timestamp": 1776916800000, "datetime": "2026-04-23T04:00:00", "open": 0.0315, "high": 0.0315, "low": 0.0315, "close": 0.0315, "volume": 1986.0, "close_time": 1776931199999, "quote_volume": 62.559, "trades": 3, "taker_buy_base": 1986.0, "taker_buy_quote": 62.559 } ] }, "1d": { "count": 469, "start_date": "2025-01-10T00:00:00", "end_date": "2026-04-23T00:00:00", "klines": [ { "timestamp": 1736467200000, "datetime": "2025-01-10T00:00:00", "open": 0.302, "high": 0.382, "low": 0.302, "close": 0.3322, "volume": 379035.0, "close_time": 1736553599999, "quote_volume": 125423.3975, "trades": 762, "taker_buy_base": 196935.0, "taker_buy_quote": 65198.3639 }, { "timestamp": 1736553600000, "datetime": "2025-01-11T00:00:00", "open": 0.3327, "high": 0.3327, "low": 0.3105, "close": 0.314, "volume": 253609.0, "close_time": 1736639999999, "quote_volume": 81006.11, "trades": 349, "taker_buy_base": 135567.0, "taker_buy_quote": 43307.9207 }, { "timestamp": 1736640000000, "datetime": "2025-01-12T00:00:00", "open": 0.313, "high": 0.3258, "low": 0.2835, "close": 0.2894, "volume": 298099.0, "close_time": 1736726399999, "quote_volume": 89785.2997, "trades": 482, "taker_buy_base": 173388.0, "taker_buy_quote": 52351.4065 }, { "timestamp": 1736726400000, "datetime": "2025-01-13T00:00:00", "open": 0.2893, "high": 0.2924, "low": 0.2474, "close": 0.2782, "volume": 731782.0, "close_time": 1736812799999, "quote_volume": 195016.5824, "trades": 915, "taker_buy_base": 378630.0, "taker_buy_quote": 100981.0223 }, { "timestamp": 1736812800000, "datetime": "2025-01-14T00:00:00", "open": 0.2757, "high": 0.29, "low": 0.2662, "close": 0.285, "volume": 465705.0, "close_time": 1736899199999, "quote_volume": 127882.2265, "trades": 518, "taker_buy_base": 190630.0, "taker_buy_quote": 52620.7892 }, { "timestamp": 1736899200000, "datetime": "2025-01-15T00:00:00", "open": 0.2833, "high": 0.5, "low": 0.2682, "close": 0.3491, "volume": 1177468.0, "close_time": 1736985599999, "quote_volume": 382062.0408, "trades": 1566, "taker_buy_base": 487985.0, "taker_buy_quote": 159021.316 }, { "timestamp": 1736985600000, "datetime": "2025-01-16T00:00:00", "open": 0.3501, "high": 0.4071, "low": 0.3441, "close": 0.3721, "volume": 5256468.0, "close_time": 1737071999999, "quote_volume": 1982782.9707, "trades": 12834, "taker_buy_base": 2530235.0, "taker_buy_quote": 955855.0567 }, { "timestamp": 1737072000000, "datetime": "2025-01-17T00:00:00", "open": 0.3717, "high": 0.3848, "low": 0.3506, "close": 0.3734, "volume": 2902458.0, "close_time": 1737158399999, "quote_volume": 1052497.1117, "trades": 9124, "taker_buy_base": 1426107.0, "taker_buy_quote": 517189.0322 }, { "timestamp": 1737158400000, "datetime": "2025-01-18T00:00:00", "open": 0.3734, "high": 0.3854, "low": 0.2964, "close": 0.3027, "volume": 2342820.0, "close_time": 1737244799999, "quote_volume": 760419.9827, "trades": 7097, "taker_buy_base": 1154515.0, "taker_buy_quote": 374540.3885 }, { "timestamp": 1737244800000, "datetime": "2025-01-19T00:00:00", "open": 0.3027, "high": 0.3117, "low": 0.2486, "close": 0.2522, "volume": 2255146.0, "close_time": 1737331199999, "quote_volume": 635665.5865, "trades": 7078, "taker_buy_base": 1155707.0, "taker_buy_quote": 326373.7464 }, { "timestamp": 1737331200000, "datetime": "2025-01-20T00:00:00", "open": 0.2517, "high": 0.277, "low": 0.24, "close": 0.255, "volume": 1272991.0, "close_time": 1737417599999, "quote_volume": 323144.9787, "trades": 3793, "taker_buy_base": 722600.0, "taker_buy_quote": 183479.405 }, { "timestamp": 1737417600000, "datetime": "2025-01-21T00:00:00", "open": 0.2508, "high": 0.262, "low": 0.2325, "close": 0.2536, "volume": 455989.0, "close_time": 1737503999999, "quote_volume": 113617.0223, "trades": 550, "taker_buy_base": 237032.0, "taker_buy_quote": 58932.211 }, { "timestamp": 1737504000000, "datetime": "2025-01-22T00:00:00", "open": 0.2533, "high": 0.2747, "low": 0.2479, "close": 0.2479, "volume": 723604.0, "close_time": 1737590399999, "quote_volume": 188309.832, "trades": 883, "taker_buy_base": 380595.0, "taker_buy_quote": 99168.3693 }, { "timestamp": 1737590400000, "datetime": "2025-01-23T00:00:00", "open": 0.2506, "high": 0.2549, "low": 0.235, "close": 0.2438, "volume": 1353765.0, "close_time": 1737676799999, "quote_volume": 326449.4523, "trades": 2507, "taker_buy_base": 1213678.0, "taker_buy_quote": 292437.3815 }, { "timestamp": 1737676800000, "datetime": "2025-01-24T00:00:00", "open": 0.2454, "high": 0.254, "low": 0.2318, "close": 0.2325, "volume": 694300.0, "close_time": 1737763199999, "quote_volume": 172046.8757, "trades": 828, "taker_buy_base": 140843.0, "taker_buy_quote": 34701.4768 }, { "timestamp": 1737763200000, "datetime": "2025-01-25T00:00:00", "open": 0.23, "high": 0.2301, "low": 0.2176, "close": 0.2226, "volume": 400894.0, "close_time": 1737849599999, "quote_volume": 89860.9858, "trades": 515, "taker_buy_base": 161010.0, "taker_buy_quote": 36089.593 }, { "timestamp": 1737849600000, "datetime": "2025-01-26T00:00:00", "open": 0.2221, "high": 0.2305, "low": 0.2097, "close": 0.2097, "volume": 338828.0, "close_time": 1737935999999, "quote_volume": 75616.1955, "trades": 545, "taker_buy_base": 129583.0, "taker_buy_quote": 28846.6289 }, { "timestamp": 1737936000000, "datetime": "2025-01-27T00:00:00", "open": 0.209, "high": 0.2183, "low": 0.1889, "close": 0.214, "volume": 442326.0, "close_time": 1738022399999, "quote_volume": 89305.3554, "trades": 659, "taker_buy_base": 177112.0, "taker_buy_quote": 35874.3433 }, { "timestamp": 1738022400000, "datetime": "2025-01-28T00:00:00", "open": 0.2154, "high": 0.2167, "low": 0.1834, "close": 0.185, "volume": 240614.0, "close_time": 1738108799999, "quote_volume": 48698.9797, "trades": 543, "taker_buy_base": 100381.0, "taker_buy_quote": 20171.0154 }, { "timestamp": 1738108800000, "datetime": "2025-01-29T00:00:00", "open": 0.1833, "high": 0.2029, "low": 0.1812, "close": 0.1927, "volume": 286039.0, "close_time": 1738195199999, "quote_volume": 54904.9965, "trades": 641, "taker_buy_base": 135656.0, "taker_buy_quote": 26232.9009 }, { "timestamp": 1738195200000, "datetime": "2025-01-30T00:00:00", "open": 0.1928, "high": 0.2063, "low": 0.192, "close": 0.1995, "volume": 327256.0, "close_time": 1738281599999, "quote_volume": 65937.3012, "trades": 573, "taker_buy_base": 120593.0, "taker_buy_quote": 24145.3504 }, { "timestamp": 1738281600000, "datetime": "2025-01-31T00:00:00", "open": 0.1981, "high": 0.2236, "low": 0.1961, "close": 0.2009, "volume": 270967.0, "close_time": 1738367999999, "quote_volume": 56137.1083, "trades": 626, "taker_buy_base": 161813.0, "taker_buy_quote": 33559.4928 }, { "timestamp": 1738368000000, "datetime": "2025-02-01T00:00:00", "open": 0.2012, "high": 0.2051, "low": 0.1719, "close": 0.1764, "volume": 513816.0, "close_time": 1738454399999, "quote_volume": 94942.1839, "trades": 595, "taker_buy_base": 224690.0, "taker_buy_quote": 42259.1864 }, { "timestamp": 1738454400000, "datetime": "2025-02-02T00:00:00", "open": 0.1751, "high": 0.1773, "low": 0.1452, "close": 0.1552, "volume": 839210.0, "close_time": 1738540799999, "quote_volume": 138614.6396, "trades": 992, "taker_buy_base": 614987.0, "taker_buy_quote": 103096.4988 }, { "timestamp": 1738540800000, "datetime": "2025-02-03T00:00:00", "open": 0.1535, "high": 0.2059, "low": 0.1101, "close": 0.1671, "volume": 1375879.0, "close_time": 1738627199999, "quote_volume": 197209.9116, "trades": 1682, "taker_buy_base": 895954.0, "taker_buy_quote": 128994.6811 }, { "timestamp": 1738627200000, "datetime": "2025-02-04T00:00:00", "open": 0.166, "high": 0.168, "low": 0.1477, "close": 0.154, "volume": 238041.0, "close_time": 1738713599999, "quote_volume": 36920.0594, "trades": 547, "taker_buy_base": 129724.0, "taker_buy_quote": 20227.7263 }, { "timestamp": 1738713600000, "datetime": "2025-02-05T00:00:00", "open": 0.155, "high": 0.1762, "low": 0.1539, "close": 0.1645, "volume": 1023548.0, "close_time": 1738799999999, "quote_volume": 169982.1829, "trades": 1027, "taker_buy_base": 370785.0, "taker_buy_quote": 61359.9625 }, { "timestamp": 1738800000000, "datetime": "2025-02-06T00:00:00", "open": 0.1649, "high": 0.1664, "low": 0.1484, "close": 0.1496, "volume": 273044.0, "close_time": 1738886399999, "quote_volume": 42853.0623, "trades": 449, "taker_buy_base": 78618.0, "taker_buy_quote": 12404.2153 }, { "timestamp": 1738886400000, "datetime": "2025-02-07T00:00:00", "open": 0.1503, "high": 0.1649, "low": 0.143, "close": 0.147, "volume": 105010.0, "close_time": 1738972799999, "quote_volume": 16172.1372, "trades": 308, "taker_buy_base": 62305.0, "taker_buy_quote": 9605.0616 }, { "timestamp": 1738972800000, "datetime": "2025-02-08T00:00:00", "open": 0.1464, "high": 0.1575, "low": 0.1457, "close": 0.1557, "volume": 491807.0, "close_time": 1739059199999, "quote_volume": 73055.4362, "trades": 270, "taker_buy_base": 268707.0, "taker_buy_quote": 39973.5603 }, { "timestamp": 1739059200000, "datetime": "2025-02-09T00:00:00", "open": 0.1563, "high": 0.162, "low": 0.1493, "close": 0.1574, "volume": 148666.0, "close_time": 1739145599999, "quote_volume": 22952.759, "trades": 252, "taker_buy_base": 53118.0, "taker_buy_quote": 8368.7463 }, { "timestamp": 1739145600000, "datetime": "2025-02-10T00:00:00", "open": 0.1601, "high": 0.1799, "low": 0.1536, "close": 0.1688, "volume": 316749.0, "close_time": 1739231999999, "quote_volume": 53685.0689, "trades": 466, "taker_buy_base": 163628.0, "taker_buy_quote": 27769.3869 }, { "timestamp": 1739232000000, "datetime": "2025-02-11T00:00:00", "open": 0.1698, "high": 0.1853, "low": 0.1652, "close": 0.1686, "volume": 226130.0, "close_time": 1739318399999, "quote_volume": 39591.8332, "trades": 375, "taker_buy_base": 125657.0, "taker_buy_quote": 21934.7858 }, { "timestamp": 1739318400000, "datetime": "2025-02-12T00:00:00", "open": 0.1683, "high": 0.1765, "low": 0.1569, "close": 0.1731, "volume": 164011.0, "close_time": 1739404799999, "quote_volume": 27349.479, "trades": 254, "taker_buy_base": 70344.0, "taker_buy_quote": 11842.6417 }, { "timestamp": 1739404800000, "datetime": "2025-02-13T00:00:00", "open": 0.1728, "high": 0.177, "low": 0.1622, "close": 0.1693, "volume": 77619.0, "close_time": 1739491199999, "quote_volume": 13094.4452, "trades": 152, "taker_buy_base": 35066.0, "taker_buy_quote": 5929.4584 }, { "timestamp": 1739491200000, "datetime": "2025-02-14T00:00:00", "open": 0.1682, "high": 0.2323, "low": 0.1677, "close": 0.1819, "volume": 874935.0, "close_time": 1739577599999, "quote_volume": 164126.4992, "trades": 808, "taker_buy_base": 396670.0, "taker_buy_quote": 73531.1852 }, { "timestamp": 1739577600000, "datetime": "2025-02-15T00:00:00", "open": 0.1811, "high": 0.1858, "low": 0.1691, "close": 0.1747, "volume": 374301.0, "close_time": 1739663999999, "quote_volume": 66262.1584, "trades": 333, "taker_buy_base": 158442.0, "taker_buy_quote": 27994.6459 }, { "timestamp": 1739664000000, "datetime": "2025-02-16T00:00:00", "open": 0.1747, "high": 0.1796, "low": 0.1714, "close": 0.175, "volume": 211124.0, "close_time": 1739750399999, "quote_volume": 36928.734, "trades": 211, "taker_buy_base": 105203.0, "taker_buy_quote": 18448.9834 }, { "timestamp": 1739750400000, "datetime": "2025-02-17T00:00:00", "open": 0.175, "high": 0.1799, "low": 0.1662, "close": 0.1681, "volume": 334731.0, "close_time": 1739836799999, "quote_volume": 58100.7235, "trades": 311, "taker_buy_base": 194250.0, "taker_buy_quote": 33868.3513 }, { "timestamp": 1739836800000, "datetime": "2025-02-18T00:00:00", "open": 0.1691, "high": 0.172, "low": 0.1556, "close": 0.1605, "volume": 244705.0, "close_time": 1739923199999, "quote_volume": 39541.2268, "trades": 347, "taker_buy_base": 146228.0, "taker_buy_quote": 23630.343 }, { "timestamp": 1739923200000, "datetime": "2025-02-19T00:00:00", "open": 0.1617, "high": 0.1722, "low": 0.1603, "close": 0.1655, "volume": 443559.0, "close_time": 1740009599999, "quote_volume": 72896.117, "trades": 285, "taker_buy_base": 318811.0, "taker_buy_quote": 52262.921 }, { "timestamp": 1740009600000, "datetime": "2025-02-20T00:00:00", "open": 0.1659, "high": 0.1679, "low": 0.1601, "close": 0.1667, "volume": 216647.0, "close_time": 1740095999999, "quote_volume": 35709.0202, "trades": 342, "taker_buy_base": 109842.0, "taker_buy_quote": 18107.1382 }, { "timestamp": 1740096000000, "datetime": "2025-02-21T00:00:00", "open": 0.1655, "high": 0.1776, "low": 0.1591, "close": 0.1621, "volume": 325099.0, "close_time": 1740182399999, "quote_volume": 55150.7483, "trades": 355, "taker_buy_base": 114687.0, "taker_buy_quote": 19339.8575 }, { "timestamp": 1740182400000, "datetime": "2025-02-22T00:00:00", "open": 0.161, "high": 0.1706, "low": 0.1596, "close": 0.1706, "volume": 323311.0, "close_time": 1740268799999, "quote_volume": 52820.4995, "trades": 330, "taker_buy_base": 130658.0, "taker_buy_quote": 21477.4823 }, { "timestamp": 1740268800000, "datetime": "2025-02-23T00:00:00", "open": 0.1692, "high": 0.1692, "low": 0.1587, "close": 0.1624, "volume": 201567.0, "close_time": 1740355199999, "quote_volume": 32760.9979, "trades": 213, "taker_buy_base": 44188.0, "taker_buy_quote": 7304.7917 }, { "timestamp": 1740355200000, "datetime": "2025-02-24T00:00:00", "open": 0.1612, "high": 0.1614, "low": 0.1391, "close": 0.1407, "volume": 211375.0, "close_time": 1740441599999, "quote_volume": 31711.1031, "trades": 277, "taker_buy_base": 87741.0, "taker_buy_quote": 13083.5484 }, { "timestamp": 1740441600000, "datetime": "2025-02-25T00:00:00", "open": 0.1418, "high": 0.1465, "low": 0.1305, "close": 0.1451, "volume": 526777.0, "close_time": 1740527999999, "quote_volume": 73094.4949, "trades": 573, "taker_buy_base": 224983.0, "taker_buy_quote": 31187.6194 }, { "timestamp": 1740528000000, "datetime": "2025-02-26T00:00:00", "open": 0.1442, "high": 0.1496, "low": 0.1412, "close": 0.1475, "volume": 68001.0, "close_time": 1740614399999, "quote_volume": 9954.0253, "trades": 174, "taker_buy_base": 28927.0, "taker_buy_quote": 4259.0876 }, { "timestamp": 1740614400000, "datetime": "2025-02-27T00:00:00", "open": 0.15, "high": 0.1566, "low": 0.1478, "close": 0.151, "volume": 122776.0, "close_time": 1740700799999, "quote_volume": 18847.636, "trades": 293, "taker_buy_base": 59916.0, "taker_buy_quote": 9188.5824 }, { "timestamp": 1740700800000, "datetime": "2025-02-28T00:00:00", "open": 0.1476, "high": 0.1562, "low": 0.141, "close": 0.1538, "volume": 129710.0, "close_time": 1740787199999, "quote_volume": 19423.3066, "trades": 292, "taker_buy_base": 77181.0, "taker_buy_quote": 11591.6522 }, { "timestamp": 1740787200000, "datetime": "2025-03-01T00:00:00", "open": 0.1517, "high": 0.1517, "low": 0.142, "close": 0.1445, "volume": 92878.0, "close_time": 1740873599999, "quote_volume": 13632.8563, "trades": 171, "taker_buy_base": 45991.0, "taker_buy_quote": 6686.4097 }, { "timestamp": 1740873600000, "datetime": "2025-03-02T00:00:00", "open": 0.1441, "high": 0.1621, "low": 0.1427, "close": 0.1606, "volume": 166668.0, "close_time": 1740959999999, "quote_volume": 25471.3134, "trades": 190, "taker_buy_base": 56962.0, "taker_buy_quote": 8730.2836 }, { "timestamp": 1740960000000, "datetime": "2025-03-03T00:00:00", "open": 0.1591, "high": 0.1592, "low": 0.1327, "close": 0.1349, "volume": 226605.0, "close_time": 1741046399999, "quote_volume": 33425.1232, "trades": 204, "taker_buy_base": 112909.0, "taker_buy_quote": 16558.3047 }, { "timestamp": 1741046400000, "datetime": "2025-03-04T00:00:00", "open": 0.1337, "high": 0.1356, "low": 0.1199, "close": 0.131, "volume": 312259.0, "close_time": 1741132799999, "quote_volume": 39423.9206, "trades": 454, "taker_buy_base": 130364.0, "taker_buy_quote": 16438.8492 }, { "timestamp": 1741132800000, "datetime": "2025-03-05T00:00:00", "open": 0.1298, "high": 0.1355, "low": 0.1284, "close": 0.134, "volume": 176411.0, "close_time": 1741219199999, "quote_volume": 23458.6105, "trades": 211, "taker_buy_base": 108312.0, "taker_buy_quote": 14452.5 }, { "timestamp": 1741219200000, "datetime": "2025-03-06T00:00:00", "open": 0.1339, "high": 0.137, "low": 0.1286, "close": 0.1307, "volume": 122064.0, "close_time": 1741305599999, "quote_volume": 16202.7889, "trades": 193, "taker_buy_base": 53625.0, "taker_buy_quote": 7105.7299 }, { "timestamp": 1741305600000, "datetime": "2025-03-07T00:00:00", "open": 0.1306, "high": 0.1327, "low": 0.121, "close": 0.124, "volume": 274713.0, "close_time": 1741391999999, "quote_volume": 35025.7871, "trades": 573, "taker_buy_base": 127079.0, "taker_buy_quote": 16192.248 }, { "timestamp": 1741392000000, "datetime": "2025-03-08T00:00:00", "open": 0.123, "high": 0.1295, "low": 0.1229, "close": 0.1254, "volume": 156316.0, "close_time": 1741478399999, "quote_volume": 19604.9976, "trades": 277, "taker_buy_base": 62978.0, "taker_buy_quote": 7886.9684 }, { "timestamp": 1741478400000, "datetime": "2025-03-09T00:00:00", "open": 0.1259, "high": 0.1259, "low": 0.1094, "close": 0.1114, "volume": 299644.0, "close_time": 1741564799999, "quote_volume": 35219.0744, "trades": 295, "taker_buy_base": 130044.0, "taker_buy_quote": 15210.271 }, { "timestamp": 1741564800000, "datetime": "2025-03-10T00:00:00", "open": 0.1109, "high": 0.1212, "low": 0.1043, "close": 0.1075, "volume": 434049.0, "close_time": 1741651199999, "quote_volume": 49484.9626, "trades": 649, "taker_buy_base": 209840.0, "taker_buy_quote": 23954.9117 }, { "timestamp": 1741651200000, "datetime": "2025-03-11T00:00:00", "open": 0.1075, "high": 0.1158, "low": 0.1, "close": 0.1143, "volume": 302490.0, "close_time": 1741737599999, "quote_volume": 33519.5764, "trades": 491, "taker_buy_base": 155806.0, "taker_buy_quote": 17340.1392 }, { "timestamp": 1741737600000, "datetime": "2025-03-12T00:00:00", "open": 0.1142, "high": 0.1188, "low": 0.1094, "close": 0.1177, "volume": 355382.0, "close_time": 1741823999999, "quote_volume": 40849.672, "trades": 427, "taker_buy_base": 145114.0, "taker_buy_quote": 16710.9423 }, { "timestamp": 1741824000000, "datetime": "2025-03-13T00:00:00", "open": 0.1171, "high": 0.119, "low": 0.1116, "close": 0.1163, "volume": 354198.0, "close_time": 1741910399999, "quote_volume": 41036.2104, "trades": 422, "taker_buy_base": 177196.0, "taker_buy_quote": 20507.1805 }, { "timestamp": 1741910400000, "datetime": "2025-03-14T00:00:00", "open": 0.1163, "high": 0.1257, "low": 0.1161, "close": 0.1239, "volume": 478919.0, "close_time": 1741996799999, "quote_volume": 58625.8566, "trades": 616, "taker_buy_base": 288620.0, "taker_buy_quote": 35321.2992 }, { "timestamp": 1741996800000, "datetime": "2025-03-15T00:00:00", "open": 0.1233, "high": 0.1238, "low": 0.1201, "close": 0.1219, "volume": 387295.0, "close_time": 1742083199999, "quote_volume": 47339.0767, "trades": 460, "taker_buy_base": 175890.0, "taker_buy_quote": 21520.8253 }, { "timestamp": 1742083200000, "datetime": "2025-03-16T00:00:00", "open": 0.122, "high": 0.122, "low": 0.1129, "close": 0.1139, "volume": 418534.0, "close_time": 1742169599999, "quote_volume": 49335.5907, "trades": 561, "taker_buy_base": 215540.0, "taker_buy_quote": 25491.7291 }, { "timestamp": 1742169600000, "datetime": "2025-03-17T00:00:00", "open": 0.1138, "high": 0.1256, "low": 0.1138, "close": 0.1225, "volume": 440029.0, "close_time": 1742255999999, "quote_volume": 52233.6191, "trades": 541, "taker_buy_base": 251760.0, "taker_buy_quote": 29887.9926 }, { "timestamp": 1742256000000, "datetime": "2025-03-18T00:00:00", "open": 0.1219, "high": 0.1229, "low": 0.1164, "close": 0.121, "volume": 290332.0, "close_time": 1742342399999, "quote_volume": 34598.7738, "trades": 407, "taker_buy_base": 159283.0, "taker_buy_quote": 18963.0146 }, { "timestamp": 1742342400000, "datetime": "2025-03-19T00:00:00", "open": 0.1217, "high": 0.1254, "low": 0.1192, "close": 0.1248, "volume": 196080.0, "close_time": 1742428799999, "quote_volume": 24008.8495, "trades": 356, "taker_buy_base": 110880.0, "taker_buy_quote": 13592.4615 }, { "timestamp": 1742428800000, "datetime": "2025-03-20T00:00:00", "open": 0.1245, "high": 0.1245, "low": 0.1172, "close": 0.1183, "volume": 136516.0, "close_time": 1742515199999, "quote_volume": 16374.3203, "trades": 243, "taker_buy_base": 66654.0, "taker_buy_quote": 7985.6491 }, { "timestamp": 1742515200000, "datetime": "2025-03-21T00:00:00", "open": 0.1189, "high": 0.1195, "low": 0.1118, "close": 0.1136, "volume": 463973.0, "close_time": 1742601599999, "quote_volume": 53105.3476, "trades": 427, "taker_buy_base": 83872.0, "taker_buy_quote": 9679.5908 }, { "timestamp": 1742601600000, "datetime": "2025-03-22T00:00:00", "open": 0.1137, "high": 0.1353, "low": 0.1127, "close": 0.1256, "volume": 1251962.0, "close_time": 1742687999999, "quote_volume": 159623.8599, "trades": 2121, "taker_buy_base": 620356.0, "taker_buy_quote": 79536.5443 }, { "timestamp": 1742688000000, "datetime": "2025-03-23T00:00:00", "open": 0.1239, "high": 0.1372, "low": 0.1231, "close": 0.1259, "volume": 1442680.0, "close_time": 1742774399999, "quote_volume": 187068.6489, "trades": 1809, "taker_buy_base": 712931.0, "taker_buy_quote": 92771.698 }, { "timestamp": 1742774400000, "datetime": "2025-03-24T00:00:00", "open": 0.1252, "high": 0.133, "low": 0.1232, "close": 0.1311, "volume": 607886.0, "close_time": 1742860799999, "quote_volume": 79289.8994, "trades": 638, "taker_buy_base": 235081.0, "taker_buy_quote": 30598.4023 }, { "timestamp": 1742860800000, "datetime": "2025-03-25T00:00:00", "open": 0.1306, "high": 0.1315, "low": 0.1252, "close": 0.1278, "volume": 343133.0, "close_time": 1742947199999, "quote_volume": 43705.5487, "trades": 486, "taker_buy_base": 171272.0, "taker_buy_quote": 21806.5958 }, { "timestamp": 1742947200000, "datetime": "2025-03-26T00:00:00", "open": 0.1282, "high": 0.1298, "low": 0.1182, "close": 0.1203, "volume": 458221.0, "close_time": 1743033599999, "quote_volume": 56655.8502, "trades": 672, "taker_buy_base": 186369.0, "taker_buy_quote": 23212.6976 }, { "timestamp": 1743033600000, "datetime": "2025-03-27T00:00:00", "open": 0.121, "high": 0.1252, "low": 0.1191, "close": 0.1236, "volume": 518572.0, "close_time": 1743119999999, "quote_volume": 63376.9857, "trades": 427, "taker_buy_base": 196214.0, "taker_buy_quote": 23978.709 }, { "timestamp": 1743120000000, "datetime": "2025-03-28T00:00:00", "open": 0.1231, "high": 0.1252, "low": 0.1124, "close": 0.1149, "volume": 572043.0, "close_time": 1743206399999, "quote_volume": 66446.5715, "trades": 426, "taker_buy_base": 231563.0, "taker_buy_quote": 26832.4561 }, { "timestamp": 1743206400000, "datetime": "2025-03-29T00:00:00", "open": 0.1153, "high": 0.1161, "low": 0.105, "close": 0.1074, "volume": 1195076.0, "close_time": 1743292799999, "quote_volume": 130163.4496, "trades": 702, "taker_buy_base": 616242.0, "taker_buy_quote": 66937.1233 }, { "timestamp": 1743292800000, "datetime": "2025-03-30T00:00:00", "open": 0.1075, "high": 0.109, "low": 0.1037, "close": 0.1046, "volume": 211005.0, "close_time": 1743379199999, "quote_volume": 22552.5977, "trades": 217, "taker_buy_base": 80657.0, "taker_buy_quote": 8658.6666 }, { "timestamp": 1743379200000, "datetime": "2025-03-31T00:00:00", "open": 0.1049, "high": 0.1058, "low": 0.0997, "close": 0.1014, "volume": 1446171.0, "close_time": 1743465599999, "quote_volume": 148692.811, "trades": 831, "taker_buy_base": 595504.0, "taker_buy_quote": 61275.5901 }, { "timestamp": 1743465600000, "datetime": "2025-04-01T00:00:00", "open": 0.102, "high": 0.1062, "low": 0.101, "close": 0.1024, "volume": 833671.0, "close_time": 1743551999999, "quote_volume": 86149.1437, "trades": 695, "taker_buy_base": 323727.0, "taker_buy_quote": 33657.5138 }, { "timestamp": 1743552000000, "datetime": "2025-04-02T00:00:00", "open": 0.1023, "high": 0.1023, "low": 0.0902, "close": 0.0927, "volume": 1325988.0, "close_time": 1743638399999, "quote_volume": 127583.0031, "trades": 1194, "taker_buy_base": 625903.0, "taker_buy_quote": 60426.6066 }, { "timestamp": 1743638400000, "datetime": "2025-04-03T00:00:00", "open": 0.0931, "high": 0.0961, "low": 0.0885, "close": 0.0943, "volume": 1109897.0, "close_time": 1743724799999, "quote_volume": 102305.0109, "trades": 925, "taker_buy_base": 716114.0, "taker_buy_quote": 66118.2016 }, { "timestamp": 1743724800000, "datetime": "2025-04-04T00:00:00", "open": 0.0939, "high": 0.0951, "low": 0.0907, "close": 0.0936, "volume": 1012231.0, "close_time": 1743811199999, "quote_volume": 95424.8361, "trades": 509, "taker_buy_base": 241592.0, "taker_buy_quote": 22763.0661 }, { "timestamp": 1743811200000, "datetime": "2025-04-05T00:00:00", "open": 0.0934, "high": 0.0946, "low": 0.0909, "close": 0.0931, "volume": 223740.0, "close_time": 1743897599999, "quote_volume": 20719.9273, "trades": 315, "taker_buy_base": 103051.0, "taker_buy_quote": 9503.2904 }, { "timestamp": 1743897600000, "datetime": "2025-04-06T00:00:00", "open": 0.0926, "high": 0.0944, "low": 0.082, "close": 0.0839, "volume": 938208.0, "close_time": 1743983999999, "quote_volume": 82176.7785, "trades": 1055, "taker_buy_base": 397039.0, "taker_buy_quote": 34844.4469 }, { "timestamp": 1743984000000, "datetime": "2025-04-07T00:00:00", "open": 0.0839, "high": 0.0885, "low": 0.075, "close": 0.086, "volume": 1666743.0, "close_time": 1744070399999, "quote_volume": 137492.4403, "trades": 1416, "taker_buy_base": 861201.0, "taker_buy_quote": 71350.2194 }, { "timestamp": 1744070400000, "datetime": "2025-04-08T00:00:00", "open": 0.0858, "high": 0.0881, "low": 0.08, "close": 0.0812, "volume": 751591.0, "close_time": 1744156799999, "quote_volume": 62987.3597, "trades": 578, "taker_buy_base": 363292.0, "taker_buy_quote": 30196.4301 }, { "timestamp": 1744156800000, "datetime": "2025-04-09T00:00:00", "open": 0.0813, "high": 0.0919, "low": 0.0778, "close": 0.0913, "volume": 793124.0, "close_time": 1744243199999, "quote_volume": 67734.2632, "trades": 578, "taker_buy_base": 360028.0, "taker_buy_quote": 31122.5343 }, { "timestamp": 1744243200000, "datetime": "2025-04-10T00:00:00", "open": 0.0912, "high": 0.0916, "low": 0.0859, "close": 0.0889, "volume": 730532.0, "close_time": 1744329599999, "quote_volume": 64936.5822, "trades": 700, "taker_buy_base": 377130.0, "taker_buy_quote": 33434.7854 }, { "timestamp": 1744329600000, "datetime": "2025-04-11T00:00:00", "open": 0.0889, "high": 0.0947, "low": 0.0884, "close": 0.0922, "volume": 382808.0, "close_time": 1744415999999, "quote_volume": 35458.7891, "trades": 419, "taker_buy_base": 245057.0, "taker_buy_quote": 22732.6335 }, { "timestamp": 1744416000000, "datetime": "2025-04-12T00:00:00", "open": 0.0924, "high": 0.0973, "low": 0.0913, "close": 0.0957, "volume": 497393.0, "close_time": 1744502399999, "quote_volume": 47247.2797, "trades": 396, "taker_buy_base": 329137.0, "taker_buy_quote": 31330.6574 }, { "timestamp": 1744502400000, "datetime": "2025-04-13T00:00:00", "open": 0.0955, "high": 0.0976, "low": 0.0887, "close": 0.0905, "volume": 818026.0, "close_time": 1744588799999, "quote_volume": 76592.5383, "trades": 843, "taker_buy_base": 407697.0, "taker_buy_quote": 38274.9944 }, { "timestamp": 1744588800000, "datetime": "2025-04-14T00:00:00", "open": 0.0906, "high": 0.1066, "low": 0.0904, "close": 0.0959, "volume": 3907190.0, "close_time": 1744675199999, "quote_volume": 387414.2166, "trades": 2598, "taker_buy_base": 2025080.0, "taker_buy_quote": 200905.5685 }, { "timestamp": 1744675200000, "datetime": "2025-04-15T00:00:00", "open": 0.0961, "high": 0.1043, "low": 0.0948, "close": 0.0951, "volume": 2681743.0, "close_time": 1744761599999, "quote_volume": 267622.4839, "trades": 1595, "taker_buy_base": 1301776.0, "taker_buy_quote": 130033.79 }, { "timestamp": 1744761600000, "datetime": "2025-04-16T00:00:00", "open": 0.0961, "high": 0.1023, "low": 0.0953, "close": 0.0978, "volume": 1511930.0, "close_time": 1744847999999, "quote_volume": 148951.4645, "trades": 985, "taker_buy_base": 1013667.0, "taker_buy_quote": 99921.8502 }, { "timestamp": 1744848000000, "datetime": "2025-04-17T00:00:00", "open": 0.0982, "high": 0.099, "low": 0.0947, "close": 0.0961, "volume": 1614756.0, "close_time": 1744934399999, "quote_volume": 157342.8366, "trades": 1056, "taker_buy_base": 582568.0, "taker_buy_quote": 57038.7148 }, { "timestamp": 1744934400000, "datetime": "2025-04-18T00:00:00", "open": 0.0966, "high": 0.0997, "low": 0.0953, "close": 0.0974, "volume": 833172.0, "close_time": 1745020799999, "quote_volume": 81974.0957, "trades": 652, "taker_buy_base": 520290.0, "taker_buy_quote": 51382.7945 }, { "timestamp": 1745020800000, "datetime": "2025-04-19T00:00:00", "open": 0.0979, "high": 0.1023, "low": 0.0976, "close": 0.101, "volume": 641964.0, "close_time": 1745107199999, "quote_volume": 64376.2734, "trades": 436, "taker_buy_base": 290356.0, "taker_buy_quote": 29118.2213 }, { "timestamp": 1745107200000, "datetime": "2025-04-20T00:00:00", "open": 0.1007, "high": 0.104, "low": 0.0983, "close": 0.0994, "volume": 405638.0, "close_time": 1745193599999, "quote_volume": 40938.8881, "trades": 389, "taker_buy_base": 227629.0, "taker_buy_quote": 22994.168 }, { "timestamp": 1745193600000, "datetime": "2025-04-21T00:00:00", "open": 0.0995, "high": 0.1038, "low": 0.0988, "close": 0.0997, "volume": 1852618.0, "close_time": 1745279999999, "quote_volume": 188853.7555, "trades": 724, "taker_buy_base": 574141.0, "taker_buy_quote": 58464.7488 }, { "timestamp": 1745280000000, "datetime": "2025-04-22T00:00:00", "open": 0.0999, "high": 0.1079, "low": 0.0973, "close": 0.1073, "volume": 1730976.0, "close_time": 1745366399999, "quote_volume": 175786.3114, "trades": 743, "taker_buy_base": 1149439.0, "taker_buy_quote": 116412.5004 }, { "timestamp": 1745366400000, "datetime": "2025-04-23T00:00:00", "open": 0.1074, "high": 0.116, "low": 0.106, "close": 0.111, "volume": 1364633.0, "close_time": 1745452799999, "quote_volume": 152704.9689, "trades": 1193, "taker_buy_base": 800892.0, "taker_buy_quote": 89828.5501 }, { "timestamp": 1745452800000, "datetime": "2025-04-24T00:00:00", "open": 0.1111, "high": 0.1112, "low": 0.1032, "close": 0.1096, "volume": 1231469.0, "close_time": 1745539199999, "quote_volume": 131820.9858, "trades": 897, "taker_buy_base": 502353.0, "taker_buy_quote": 53927.7588 }, { "timestamp": 1745539200000, "datetime": "2025-04-25T00:00:00", "open": 0.1094, "high": 0.1214, "low": 0.1079, "close": 0.1181, "volume": 2484951.0, "close_time": 1745625599999, "quote_volume": 286357.345, "trades": 1599, "taker_buy_base": 969708.0, "taker_buy_quote": 112815.6045 }, { "timestamp": 1745625600000, "datetime": "2025-04-26T00:00:00", "open": 0.1186, "high": 0.1218, "low": 0.1135, "close": 0.1172, "volume": 1603834.0, "close_time": 1745711999999, "quote_volume": 188397.2748, "trades": 1113, "taker_buy_base": 427661.0, "taker_buy_quote": 50223.1928 }, { "timestamp": 1745712000000, "datetime": "2025-04-27T00:00:00", "open": 0.1174, "high": 0.1178, "low": 0.1081, "close": 0.1083, "volume": 795599.0, "close_time": 1745798399999, "quote_volume": 87736.1769, "trades": 647, "taker_buy_base": 357240.0, "taker_buy_quote": 39428.8108 }, { "timestamp": 1745798400000, "datetime": "2025-04-28T00:00:00", "open": 0.1084, "high": 0.1131, "low": 0.1045, "close": 0.1105, "volume": 1081791.0, "close_time": 1745884799999, "quote_volume": 118062.6122, "trades": 754, "taker_buy_base": 572117.0, "taker_buy_quote": 62609.5977 }, { "timestamp": 1745884800000, "datetime": "2025-04-29T00:00:00", "open": 0.1103, "high": 0.1137, "low": 0.1056, "close": 0.1068, "volume": 1324957.0, "close_time": 1745971199999, "quote_volume": 146058.5619, "trades": 847, "taker_buy_base": 736076.0, "taker_buy_quote": 81203.4491 }, { "timestamp": 1745971200000, "datetime": "2025-04-30T00:00:00", "open": 0.1067, "high": 0.1108, "low": 0.1037, "close": 0.1078, "volume": 1888784.0, "close_time": 1746057599999, "quote_volume": 203315.906, "trades": 702, "taker_buy_base": 1294294.0, "taker_buy_quote": 139248.1575 }, { "timestamp": 1746057600000, "datetime": "2025-05-01T00:00:00", "open": 0.1081, "high": 0.113, "low": 0.1076, "close": 0.1099, "volume": 641461.0, "close_time": 1746143999999, "quote_volume": 71099.8346, "trades": 561, "taker_buy_base": 316102.0, "taker_buy_quote": 35038.5758 }, { "timestamp": 1746144000000, "datetime": "2025-05-02T00:00:00", "open": 0.1101, "high": 0.1118, "low": 0.1059, "close": 0.1071, "volume": 808833.0, "close_time": 1746230399999, "quote_volume": 87628.1196, "trades": 528, "taker_buy_base": 417538.0, "taker_buy_quote": 45303.5408 }, { "timestamp": 1746230400000, "datetime": "2025-05-03T00:00:00", "open": 0.1073, "high": 0.1073, "low": 0.0979, "close": 0.0988, "volume": 654562.0, "close_time": 1746316799999, "quote_volume": 67303.7261, "trades": 421, "taker_buy_base": 268369.0, "taker_buy_quote": 27664.0127 }, { "timestamp": 1746316800000, "datetime": "2025-05-04T00:00:00", "open": 0.0989, "high": 0.1061, "low": 0.0982, "close": 0.1047, "volume": 980003.0, "close_time": 1746403199999, "quote_volume": 101209.5157, "trades": 680, "taker_buy_base": 540774.0, "taker_buy_quote": 55940.3162 }, { "timestamp": 1746403200000, "datetime": "2025-05-05T00:00:00", "open": 0.1051, "high": 0.1187, "low": 0.1033, "close": 0.1142, "volume": 4033095.0, "close_time": 1746489599999, "quote_volume": 455401.4978, "trades": 2697, "taker_buy_base": 2083613.0, "taker_buy_quote": 235759.9957 }, { "timestamp": 1746489600000, "datetime": "2025-05-06T00:00:00", "open": 0.1144, "high": 0.1184, "low": 0.1043, "close": 0.1104, "volume": 3370902.0, "close_time": 1746575999999, "quote_volume": 380637.8205, "trades": 1519, "taker_buy_base": 1734071.0, "taker_buy_quote": 195334.6837 }, { "timestamp": 1746576000000, "datetime": "2025-05-07T00:00:00", "open": 0.1106, "high": 0.1173, "low": 0.108, "close": 0.1142, "volume": 1079843.0, "close_time": 1746662399999, "quote_volume": 121960.7171, "trades": 921, "taker_buy_base": 646035.0, "taker_buy_quote": 73091.56 }, { "timestamp": 1746662400000, "datetime": "2025-05-08T00:00:00", "open": 0.1153, "high": 0.1309, "low": 0.1149, "close": 0.129, "volume": 3040801.0, "close_time": 1746748799999, "quote_volume": 374388.7759, "trades": 1796, "taker_buy_base": 1859479.0, "taker_buy_quote": 228484.6481 }, { "timestamp": 1746748800000, "datetime": "2025-05-09T00:00:00", "open": 0.1289, "high": 0.1414, "low": 0.1284, "close": 0.1406, "volume": 2391758.0, "close_time": 1746835199999, "quote_volume": 323528.7656, "trades": 2490, "taker_buy_base": 1031401.0, "taker_buy_quote": 138962.5915 }, { "timestamp": 1746835200000, "datetime": "2025-05-10T00:00:00", "open": 0.1404, "high": 0.146, "low": 0.1383, "close": 0.1451, "volume": 1437197.0, "close_time": 1746921599999, "quote_volume": 204042.213, "trades": 2180, "taker_buy_base": 623768.0, "taker_buy_quote": 88733.45 }, { "timestamp": 1746921600000, "datetime": "2025-05-11T00:00:00", "open": 0.1452, "high": 0.1459, "low": 0.1342, "close": 0.1402, "volume": 1481266.0, "close_time": 1747007999999, "quote_volume": 206929.0753, "trades": 2479, "taker_buy_base": 903794.0, "taker_buy_quote": 126381.2878 }, { "timestamp": 1747008000000, "datetime": "2025-05-12T00:00:00", "open": 0.1409, "high": 0.1489, "low": 0.1318, "close": 0.138, "volume": 2185980.0, "close_time": 1747094399999, "quote_volume": 307431.6333, "trades": 1798, "taker_buy_base": 832914.0, "taker_buy_quote": 118553.3509 }, { "timestamp": 1747094400000, "datetime": "2025-05-13T00:00:00", "open": 0.1382, "high": 0.1434, "low": 0.1314, "close": 0.1413, "volume": 1090579.0, "close_time": 1747180799999, "quote_volume": 150372.0193, "trades": 963, "taker_buy_base": 689856.0, "taker_buy_quote": 95607.6704 }, { "timestamp": 1747180800000, "datetime": "2025-05-14T00:00:00", "open": 0.1411, "high": 0.1589, "low": 0.1398, "close": 0.1469, "volume": 5567998.0, "close_time": 1747267199999, "quote_volume": 834430.4585, "trades": 4145, "taker_buy_base": 2739399.0, "taker_buy_quote": 409744.4531 }, { "timestamp": 1747267200000, "datetime": "2025-05-15T00:00:00", "open": 0.1461, "high": 0.1489, "low": 0.1315, "close": 0.1376, "volume": 2364048.0, "close_time": 1747353599999, "quote_volume": 328956.3138, "trades": 1588, "taker_buy_base": 1034827.0, "taker_buy_quote": 143830.9089 }, { "timestamp": 1747353600000, "datetime": "2025-05-16T00:00:00", "open": 0.1377, "high": 0.1397, "low": 0.1296, "close": 0.1305, "volume": 765869.0, "close_time": 1747439999999, "quote_volume": 104358.3185, "trades": 790, "taker_buy_base": 331163.0, "taker_buy_quote": 45164.0499 }, { "timestamp": 1747440000000, "datetime": "2025-05-17T00:00:00", "open": 0.1305, "high": 0.1307, "low": 0.1219, "close": 0.1227, "volume": 965962.0, "close_time": 1747526399999, "quote_volume": 121696.5557, "trades": 745, "taker_buy_base": 351332.0, "taker_buy_quote": 44233.1993 }, { "timestamp": 1747526400000, "datetime": "2025-05-18T00:00:00", "open": 0.1227, "high": 0.1339, "low": 0.1227, "close": 0.1335, "volume": 1293322.0, "close_time": 1747612799999, "quote_volume": 167283.6306, "trades": 819, "taker_buy_base": 553053.0, "taker_buy_quote": 72153.6697 }, { "timestamp": 1747612800000, "datetime": "2025-05-19T00:00:00", "open": 0.1333, "high": 0.1333, "low": 0.1212, "close": 0.127, "volume": 746834.0, "close_time": 1747699199999, "quote_volume": 93341.0727, "trades": 565, "taker_buy_base": 382623.0, "taker_buy_quote": 47660.4604 }, { "timestamp": 1747699200000, "datetime": "2025-05-20T00:00:00", "open": 0.1279, "high": 0.1304, "low": 0.1218, "close": 0.1264, "volume": 585673.0, "close_time": 1747785599999, "quote_volume": 73071.1362, "trades": 507, "taker_buy_base": 293663.0, "taker_buy_quote": 36667.1681 }, { "timestamp": 1747785600000, "datetime": "2025-05-21T00:00:00", "open": 0.127, "high": 0.1318, "low": 0.1239, "close": 0.13, "volume": 1519439.0, "close_time": 1747871999999, "quote_volume": 195550.2215, "trades": 1004, "taker_buy_base": 649935.0, "taker_buy_quote": 83494.1587 }, { "timestamp": 1747872000000, "datetime": "2025-05-22T00:00:00", "open": 0.1296, "high": 0.1426, "low": 0.1296, "close": 0.1388, "volume": 2851317.0, "close_time": 1747958399999, "quote_volume": 393742.3195, "trades": 1968, "taker_buy_base": 1724368.0, "taker_buy_quote": 238609.1258 }, { "timestamp": 1747958400000, "datetime": "2025-05-23T00:00:00", "open": 0.1385, "high": 0.1564, "low": 0.1329, "close": 0.1332, "volume": 5392214.0, "close_time": 1748044799999, "quote_volume": 794576.7605, "trades": 5061, "taker_buy_base": 2555366.0, "taker_buy_quote": 380021.9476 }, { "timestamp": 1748044800000, "datetime": "2025-05-24T00:00:00", "open": 0.1328, "high": 0.1387, "low": 0.13, "close": 0.1339, "volume": 1283188.0, "close_time": 1748131199999, "quote_volume": 172298.9868, "trades": 1271, "taker_buy_base": 621774.0, "taker_buy_quote": 83556.9666 }, { "timestamp": 1748131200000, "datetime": "2025-05-25T00:00:00", "open": 0.1338, "high": 0.1339, "low": 0.122, "close": 0.1291, "volume": 875487.0, "close_time": 1748217599999, "quote_volume": 109900.2597, "trades": 824, "taker_buy_base": 464871.0, "taker_buy_quote": 58379.1613 }, { "timestamp": 1748217600000, "datetime": "2025-05-26T00:00:00", "open": 0.1293, "high": 0.1341, "low": 0.1283, "close": 0.1335, "volume": 1329108.0, "close_time": 1748303999999, "quote_volume": 175402.9312, "trades": 1007, "taker_buy_base": 590577.0, "taker_buy_quote": 77831.5948 }, { "timestamp": 1748304000000, "datetime": "2025-05-27T00:00:00", "open": 0.1329, "high": 0.1472, "low": 0.1291, "close": 0.1453, "volume": 2299481.0, "close_time": 1748390399999, "quote_volume": 324514.6948, "trades": 1456, "taker_buy_base": 1194877.0, "taker_buy_quote": 168996.6499 }, { "timestamp": 1748390400000, "datetime": "2025-05-28T00:00:00", "open": 0.1455, "high": 0.155, "low": 0.1364, "close": 0.1405, "volume": 3312799.0, "close_time": 1748476799999, "quote_volume": 479332.993, "trades": 2320, "taker_buy_base": 1543772.0, "taker_buy_quote": 223777.573 }, { "timestamp": 1748476800000, "datetime": "2025-05-29T00:00:00", "open": 0.1409, "high": 0.1438, "low": 0.1334, "close": 0.134, "volume": 952239.0, "close_time": 1748563199999, "quote_volume": 131306.8425, "trades": 746, "taker_buy_base": 489429.0, "taker_buy_quote": 67337.4683 }, { "timestamp": 1748563200000, "datetime": "2025-05-30T00:00:00", "open": 0.1345, "high": 0.158, "low": 0.1255, "close": 0.1344, "volume": 14408648.0, "close_time": 1748649599999, "quote_volume": 2045481.0279, "trades": 9127, "taker_buy_base": 7018925.0, "taker_buy_quote": 999575.1288 }, { "timestamp": 1748649600000, "datetime": "2025-05-31T00:00:00", "open": 0.1345, "high": 0.1527, "low": 0.1308, "close": 0.1368, "volume": 11540836.0, "close_time": 1748735999999, "quote_volume": 1627044.6223, "trades": 8111, "taker_buy_base": 5312170.0, "taker_buy_quote": 750099.4083 }, { "timestamp": 1748736000000, "datetime": "2025-06-01T00:00:00", "open": 0.1366, "high": 0.1384, "low": 0.1262, "close": 0.1348, "volume": 2005864.0, "close_time": 1748822399999, "quote_volume": 264745.7513, "trades": 1802, "taker_buy_base": 819432.0, "taker_buy_quote": 108388.5914 }, { "timestamp": 1748822400000, "datetime": "2025-06-02T00:00:00", "open": 0.135, "high": 0.15, "low": 0.1309, "close": 0.1436, "volume": 2906294.0, "close_time": 1748908799999, "quote_volume": 403068.7078, "trades": 2553, "taker_buy_base": 1533380.0, "taker_buy_quote": 213466.8581 }, { "timestamp": 1748908800000, "datetime": "2025-06-03T00:00:00", "open": 0.1439, "high": 0.1475, "low": 0.1345, "close": 0.1361, "volume": 1187702.0, "close_time": 1748995199999, "quote_volume": 167470.8794, "trades": 1166, "taker_buy_base": 512958.0, "taker_buy_quote": 72383.9209 }, { "timestamp": 1748995200000, "datetime": "2025-06-04T00:00:00", "open": 0.1362, "high": 0.1432, "low": 0.1323, "close": 0.1412, "volume": 1758129.0, "close_time": 1749081599999, "quote_volume": 242853.599, "trades": 1520, "taker_buy_base": 731968.0, "taker_buy_quote": 101291.1631 }, { "timestamp": 1749081600000, "datetime": "2025-06-05T00:00:00", "open": 0.1414, "high": 0.1414, "low": 0.1188, "close": 0.1209, "volume": 2166164.0, "close_time": 1749167999999, "quote_volume": 277260.8108, "trades": 1585, "taker_buy_base": 907427.0, "taker_buy_quote": 116003.4336 }, { "timestamp": 1749168000000, "datetime": "2025-06-06T00:00:00", "open": 0.1207, "high": 0.1277, "low": 0.1166, "close": 0.1186, "volume": 4278404.0, "close_time": 1749254399999, "quote_volume": 521935.0418, "trades": 1790, "taker_buy_base": 2094149.0, "taker_buy_quote": 255003.0557 }, { "timestamp": 1749254400000, "datetime": "2025-06-07T00:00:00", "open": 0.1187, "high": 0.122, "low": 0.1177, "close": 0.1202, "volume": 1708170.0, "close_time": 1749340799999, "quote_volume": 205378.8787, "trades": 955, "taker_buy_base": 806575.0, "taker_buy_quote": 97056.819 }, { "timestamp": 1749340800000, "datetime": "2025-06-08T00:00:00", "open": 0.1196, "high": 0.1273, "low": 0.1181, "close": 0.1225, "volume": 1670453.0, "close_time": 1749427199999, "quote_volume": 206467.5403, "trades": 1152, "taker_buy_base": 881962.0, "taker_buy_quote": 109275.627 }, { "timestamp": 1749427200000, "datetime": "2025-06-09T00:00:00", "open": 0.1219, "high": 0.1268, "low": 0.119, "close": 0.1265, "volume": 747522.0, "close_time": 1749513599999, "quote_volume": 91721.9635, "trades": 640, "taker_buy_base": 311814.0, "taker_buy_quote": 38313.1448 }, { "timestamp": 1749513600000, "datetime": "2025-06-10T00:00:00", "open": 0.1269, "high": 0.1308, "low": 0.1239, "close": 0.1296, "volume": 1200907.0, "close_time": 1749599999999, "quote_volume": 152968.7295, "trades": 906, "taker_buy_base": 556176.0, "taker_buy_quote": 70913.0854 }, { "timestamp": 1749600000000, "datetime": "2025-06-11T00:00:00", "open": 0.1307, "high": 0.1309, "low": 0.1221, "close": 0.1235, "volume": 870921.0, "close_time": 1749686399999, "quote_volume": 111769.2218, "trades": 683, "taker_buy_base": 446600.0, "taker_buy_quote": 57468.8024 }, { "timestamp": 1749686400000, "datetime": "2025-06-12T00:00:00", "open": 0.1227, "high": 0.1235, "low": 0.1126, "close": 0.114, "volume": 2454160.0, "close_time": 1749772799999, "quote_volume": 290104.0409, "trades": 3256, "taker_buy_base": 812215.0, "taker_buy_quote": 95729.6441 }, { "timestamp": 1749772800000, "datetime": "2025-06-13T00:00:00", "open": 0.113, "high": 0.113, "low": 0.1032, "close": 0.1083, "volume": 3210077.0, "close_time": 1749859199999, "quote_volume": 342146.6572, "trades": 2290, "taker_buy_base": 1515705.0, "taker_buy_quote": 161661.1181 }, { "timestamp": 1749859200000, "datetime": "2025-06-14T00:00:00", "open": 0.1083, "high": 0.1083, "low": 0.1005, "close": 0.1031, "volume": 1299075.0, "close_time": 1749945599999, "quote_volume": 137117.4511, "trades": 1064, "taker_buy_base": 560333.0, "taker_buy_quote": 59194.7127 }, { "timestamp": 1749945600000, "datetime": "2025-06-15T00:00:00", "open": 0.103, "high": 0.1058, "low": 0.102, "close": 0.1035, "volume": 1105808.0, "close_time": 1750031999999, "quote_volume": 115237.0443, "trades": 846, "taker_buy_base": 690556.0, "taker_buy_quote": 72010.7259 }, { "timestamp": 1750032000000, "datetime": "2025-06-16T00:00:00", "open": 0.1036, "high": 0.1109, "low": 0.101, "close": 0.1038, "volume": 1882913.0, "close_time": 1750118399999, "quote_volume": 201818.3336, "trades": 1576, "taker_buy_base": 884156.0, "taker_buy_quote": 94991.9129 }, { "timestamp": 1750118400000, "datetime": "2025-06-17T00:00:00", "open": 0.1037, "high": 0.1056, "low": 0.0961, "close": 0.1001, "volume": 1550627.0, "close_time": 1750204799999, "quote_volume": 156546.4166, "trades": 1341, "taker_buy_base": 698854.0, "taker_buy_quote": 70678.4107 }, { "timestamp": 1750204800000, "datetime": "2025-06-18T00:00:00", "open": 0.1002, "high": 0.1018, "low": 0.0944, "close": 0.0984, "volume": 875909.0, "close_time": 1750291199999, "quote_volume": 85709.9, "trades": 835, "taker_buy_base": 417588.0, "taker_buy_quote": 40936.457 }, { "timestamp": 1750291200000, "datetime": "2025-06-19T00:00:00", "open": 0.0982, "high": 0.1003, "low": 0.0964, "close": 0.0984, "volume": 972312.0, "close_time": 1750377599999, "quote_volume": 95985.8093, "trades": 760, "taker_buy_base": 499214.0, "taker_buy_quote": 49304.7441 }, { "timestamp": 1750377600000, "datetime": "2025-06-20T00:00:00", "open": 0.0981, "high": 0.101, "low": 0.0928, "close": 0.0949, "volume": 2490001.0, "close_time": 1750463999999, "quote_volume": 242192.4574, "trades": 1358, "taker_buy_base": 1135149.0, "taker_buy_quote": 110332.0493 }, { "timestamp": 1750464000000, "datetime": "2025-06-21T00:00:00", "open": 0.095, "high": 0.0964, "low": 0.0868, "close": 0.0898, "volume": 1644912.0, "close_time": 1750550399999, "quote_volume": 151207.3504, "trades": 1158, "taker_buy_base": 666085.0, "taker_buy_quote": 61414.1366 }, { "timestamp": 1750550400000, "datetime": "2025-06-22T00:00:00", "open": 0.0902, "high": 0.0933, "low": 0.0834, "close": 0.0904, "volume": 3632668.0, "close_time": 1750636799999, "quote_volume": 325122.64, "trades": 2463, "taker_buy_base": 1713536.0, "taker_buy_quote": 153323.143 }, { "timestamp": 1750636800000, "datetime": "2025-06-23T00:00:00", "open": 0.0905, "high": 0.0982, "low": 0.0882, "close": 0.0974, "volume": 2441075.0, "close_time": 1750723199999, "quote_volume": 224154.4296, "trades": 1883, "taker_buy_base": 1144635.0, "taker_buy_quote": 105078.0559 }, { "timestamp": 1750723200000, "datetime": "2025-06-24T00:00:00", "open": 0.0977, "high": 0.1026, "low": 0.0969, "close": 0.1008, "volume": 2018471.0, "close_time": 1750809599999, "quote_volume": 200994.2151, "trades": 1391, "taker_buy_base": 1075900.0, "taker_buy_quote": 107210.3265 }, { "timestamp": 1750809600000, "datetime": "2025-06-25T00:00:00", "open": 0.1008, "high": 0.1013, "low": 0.0956, "close": 0.0965, "volume": 992796.0, "close_time": 1750895999999, "quote_volume": 97870.7428, "trades": 898, "taker_buy_base": 364417.0, "taker_buy_quote": 35987.5499 }, { "timestamp": 1750896000000, "datetime": "2025-06-26T00:00:00", "open": 0.0966, "high": 0.0995, "low": 0.0939, "close": 0.0942, "volume": 996442.0, "close_time": 1750982399999, "quote_volume": 96088.5611, "trades": 883, "taker_buy_base": 493602.0, "taker_buy_quote": 47703.9811 }, { "timestamp": 1750982400000, "datetime": "2025-06-27T00:00:00", "open": 0.0941, "high": 0.0967, "low": 0.0924, "close": 0.0964, "volume": 957677.0, "close_time": 1751068799999, "quote_volume": 90626.6322, "trades": 796, "taker_buy_base": 563275.0, "taker_buy_quote": 53346.8882 }, { "timestamp": 1751068800000, "datetime": "2025-06-28T00:00:00", "open": 0.0959, "high": 0.0989, "low": 0.095, "close": 0.0985, "volume": 821310.0, "close_time": 1751155199999, "quote_volume": 79762.2183, "trades": 556, "taker_buy_base": 608156.0, "taker_buy_quote": 59165.8835 }, { "timestamp": 1751155200000, "datetime": "2025-06-29T00:00:00", "open": 0.0987, "high": 0.1028, "low": 0.0977, "close": 0.1019, "volume": 1029990.0, "close_time": 1751241599999, "quote_volume": 102476.3191, "trades": 974, "taker_buy_base": 466107.0, "taker_buy_quote": 46540.9564 }, { "timestamp": 1751241600000, "datetime": "2025-06-30T00:00:00", "open": 0.102, "high": 0.1022, "low": 0.0943, "close": 0.0992, "volume": 1662857.0, "close_time": 1751327999999, "quote_volume": 165858.3921, "trades": 1610, "taker_buy_base": 832915.0, "taker_buy_quote": 83110.9333 }, { "timestamp": 1751328000000, "datetime": "2025-07-01T00:00:00", "open": 0.0991, "high": 0.0996, "low": 0.0939, "close": 0.0945, "volume": 671817.0, "close_time": 1751414399999, "quote_volume": 64892.0916, "trades": 739, "taker_buy_base": 355119.0, "taker_buy_quote": 34266.6643 }, { "timestamp": 1751414400000, "datetime": "2025-07-02T00:00:00", "open": 0.0944, "high": 0.1013, "low": 0.0938, "close": 0.1001, "volume": 965861.0, "close_time": 1751500799999, "quote_volume": 94033.3157, "trades": 901, "taker_buy_base": 481441.0, "taker_buy_quote": 46725.9807 }, { "timestamp": 1751500800000, "datetime": "2025-07-03T00:00:00", "open": 0.1, "high": 0.1029, "low": 0.0994, "close": 0.1008, "volume": 1138361.0, "close_time": 1751587199999, "quote_volume": 115132.4673, "trades": 1014, "taker_buy_base": 599895.0, "taker_buy_quote": 60690.9977 }, { "timestamp": 1751587200000, "datetime": "2025-07-04T00:00:00", "open": 0.1007, "high": 0.1015, "low": 0.095, "close": 0.096, "volume": 784701.0, "close_time": 1751673599999, "quote_volume": 76363.4267, "trades": 822, "taker_buy_base": 407597.0, "taker_buy_quote": 39704.0642 }, { "timestamp": 1751673600000, "datetime": "2025-07-05T00:00:00", "open": 0.096, "high": 0.0976, "low": 0.0931, "close": 0.0945, "volume": 610097.0, "close_time": 1751759999999, "quote_volume": 58101.7628, "trades": 538, "taker_buy_base": 278927.0, "taker_buy_quote": 26675.0331 }, { "timestamp": 1751760000000, "datetime": "2025-07-06T00:00:00", "open": 0.0947, "high": 0.0982, "low": 0.0935, "close": 0.0971, "volume": 657465.0, "close_time": 1751846399999, "quote_volume": 62686.6656, "trades": 648, "taker_buy_base": 305826.0, "taker_buy_quote": 29182.3773 }, { "timestamp": 1751846400000, "datetime": "2025-07-07T00:00:00", "open": 0.0975, "high": 0.0986, "low": 0.0953, "close": 0.096, "volume": 666429.0, "close_time": 1751932799999, "quote_volume": 64549.5643, "trades": 623, "taker_buy_base": 329244.0, "taker_buy_quote": 31879.9463 }, { "timestamp": 1751932800000, "datetime": "2025-07-08T00:00:00", "open": 0.0958, "high": 0.0972, "low": 0.0938, "close": 0.0965, "volume": 839954.0, "close_time": 1752019199999, "quote_volume": 80209.4336, "trades": 770, "taker_buy_base": 369604.0, "taker_buy_quote": 35411.7056 }, { "timestamp": 1752019200000, "datetime": "2025-07-09T00:00:00", "open": 0.0966, "high": 0.1016, "low": 0.0956, "close": 0.1009, "volume": 815429.0, "close_time": 1752105599999, "quote_volume": 80273.6195, "trades": 957, "taker_buy_base": 443685.0, "taker_buy_quote": 43792.1726 }, { "timestamp": 1752105600000, "datetime": "2025-07-10T00:00:00", "open": 0.1011, "high": 0.1095, "low": 0.0993, "close": 0.1092, "volume": 1509183.0, "close_time": 1752191999999, "quote_volume": 156538.1463, "trades": 1670, "taker_buy_base": 819428.0, "taker_buy_quote": 84961.1823 }, { "timestamp": 1752192000000, "datetime": "2025-07-11T00:00:00", "open": 0.1092, "high": 0.1146, "low": 0.1073, "close": 0.1095, "volume": 1811701.0, "close_time": 1752278399999, "quote_volume": 201934.3184, "trades": 2181, "taker_buy_base": 918123.0, "taker_buy_quote": 102344.9527 }, { "timestamp": 1752278400000, "datetime": "2025-07-12T00:00:00", "open": 0.1095, "high": 0.1131, "low": 0.1035, "close": 0.1069, "volume": 1423210.0, "close_time": 1752364799999, "quote_volume": 153611.5098, "trades": 1455, "taker_buy_base": 601813.0, "taker_buy_quote": 65297.6666 }, { "timestamp": 1752364800000, "datetime": "2025-07-13T00:00:00", "open": 0.1072, "high": 0.1138, "low": 0.1067, "close": 0.1102, "volume": 937884.0, "close_time": 1752451199999, "quote_volume": 103792.8588, "trades": 1325, "taker_buy_base": 581278.0, "taker_buy_quote": 64367.7068 }, { "timestamp": 1752451200000, "datetime": "2025-07-14T00:00:00", "open": 0.1102, "high": 0.1167, "low": 0.1082, "close": 0.1102, "volume": 1234276.0, "close_time": 1752537599999, "quote_volume": 139769.5356, "trades": 1686, "taker_buy_base": 648208.0, "taker_buy_quote": 73350.1282 }, { "timestamp": 1752537600000, "datetime": "2025-07-15T00:00:00", "open": 0.1104, "high": 0.1142, "low": 0.1061, "close": 0.1138, "volume": 1688644.0, "close_time": 1752623999999, "quote_volume": 184886.0327, "trades": 1921, "taker_buy_base": 830298.0, "taker_buy_quote": 91143.3578 }, { "timestamp": 1752624000000, "datetime": "2025-07-16T00:00:00", "open": 0.1138, "high": 0.123, "low": 0.1118, "close": 0.1172, "volume": 3845564.0, "close_time": 1752710399999, "quote_volume": 456556.5148, "trades": 2985, "taker_buy_base": 1681314.0, "taker_buy_quote": 198949.9824 }, { "timestamp": 1752710400000, "datetime": "2025-07-17T00:00:00", "open": 0.1174, "high": 0.1219, "low": 0.1122, "close": 0.1146, "volume": 2904057.0, "close_time": 1752796799999, "quote_volume": 344229.3215, "trades": 2490, "taker_buy_base": 1187600.0, "taker_buy_quote": 141138.2259 }, { "timestamp": 1752796800000, "datetime": "2025-07-18T00:00:00", "open": 0.1147, "high": 0.1226, "low": 0.1079, "close": 0.1176, "volume": 2891958.0, "close_time": 1752883199999, "quote_volume": 339357.8718, "trades": 2740, "taker_buy_base": 1261127.0, "taker_buy_quote": 148383.5564 }, { "timestamp": 1752883200000, "datetime": "2025-07-19T00:00:00", "open": 0.1177, "high": 0.1206, "low": 0.1148, "close": 0.1183, "volume": 967329.0, "close_time": 1752969599999, "quote_volume": 113713.9371, "trades": 1162, "taker_buy_base": 457861.0, "taker_buy_quote": 53743.5337 }, { "timestamp": 1752969600000, "datetime": "2025-07-20T00:00:00", "open": 0.1183, "high": 0.1276, "low": 0.1172, "close": 0.1238, "volume": 2157390.0, "close_time": 1753055999999, "quote_volume": 266216.9234, "trades": 2152, "taker_buy_base": 1151175.0, "taker_buy_quote": 142150.2398 }, { "timestamp": 1753056000000, "datetime": "2025-07-21T00:00:00", "open": 0.1238, "high": 0.1302, "low": 0.1203, "close": 0.1273, "volume": 2786873.0, "close_time": 1753142399999, "quote_volume": 353084.9571, "trades": 2550, "taker_buy_base": 1544809.0, "taker_buy_quote": 195979.2876 }, { "timestamp": 1753142400000, "datetime": "2025-07-22T00:00:00", "open": 0.127, "high": 0.1298, "low": 0.1205, "close": 0.1274, "volume": 3193884.0, "close_time": 1753228799999, "quote_volume": 395917.8974, "trades": 3173, "taker_buy_base": 1482984.0, "taker_buy_quote": 184689.8339 }, { "timestamp": 1753228800000, "datetime": "2025-07-23T00:00:00", "open": 0.1275, "high": 0.1307, "low": 0.1134, "close": 0.1171, "volume": 3110214.0, "close_time": 1753315199999, "quote_volume": 381095.4828, "trades": 2937, "taker_buy_base": 1247552.0, "taker_buy_quote": 153504.931 }, { "timestamp": 1753315200000, "datetime": "2025-07-24T00:00:00", "open": 0.1171, "high": 0.119, "low": 0.1085, "close": 0.1136, "volume": 1787974.0, "close_time": 1753401599999, "quote_volume": 204160.9735, "trades": 1975, "taker_buy_base": 928810.0, "taker_buy_quote": 106282.7496 }, { "timestamp": 1753401600000, "datetime": "2025-07-25T00:00:00", "open": 0.1136, "high": 0.1156, "low": 0.1098, "close": 0.1156, "volume": 1207653.0, "close_time": 1753487999999, "quote_volume": 135510.6708, "trades": 1512, "taker_buy_base": 742306.0, "taker_buy_quote": 83259.4965 }, { "timestamp": 1753488000000, "datetime": "2025-07-26T00:00:00", "open": 0.1155, "high": 0.1169, "low": 0.1137, "close": 0.1144, "volume": 470975.0, "close_time": 1753574399999, "quote_volume": 54268.5989, "trades": 652, "taker_buy_base": 251854.0, "taker_buy_quote": 29031.1434 }, { "timestamp": 1753574400000, "datetime": "2025-07-27T00:00:00", "open": 0.1142, "high": 0.1211, "low": 0.1138, "close": 0.1193, "volume": 1136792.0, "close_time": 1753660799999, "quote_volume": 134179.6987, "trades": 1238, "taker_buy_base": 570512.0, "taker_buy_quote": 67493.0339 }, { "timestamp": 1753660800000, "datetime": "2025-07-28T00:00:00", "open": 0.1191, "high": 0.1216, "low": 0.109, "close": 0.1093, "volume": 1368244.0, "close_time": 1753747199999, "quote_volume": 158921.9669, "trades": 1657, "taker_buy_base": 640889.0, "taker_buy_quote": 74653.0748 }, { "timestamp": 1753747200000, "datetime": "2025-07-29T00:00:00", "open": 0.1092, "high": 0.1136, "low": 0.1059, "close": 0.1098, "volume": 1900191.0, "close_time": 1753833599999, "quote_volume": 208530.0269, "trades": 2083, "taker_buy_base": 980137.0, "taker_buy_quote": 107921.028 }, { "timestamp": 1753833600000, "datetime": "2025-07-30T00:00:00", "open": 0.1097, "high": 0.1114, "low": 0.1039, "close": 0.1078, "volume": 2168463.0, "close_time": 1753919999999, "quote_volume": 233552.805, "trades": 2070, "taker_buy_base": 1042530.0, "taker_buy_quote": 112428.2547 }, { "timestamp": 1753920000000, "datetime": "2025-07-31T00:00:00", "open": 0.1081, "high": 0.1108, "low": 0.1013, "close": 0.1016, "volume": 1285296.0, "close_time": 1754006399999, "quote_volume": 137605.0902, "trades": 1060, "taker_buy_base": 581994.0, "taker_buy_quote": 62565.3076 }, { "timestamp": 1754006400000, "datetime": "2025-08-01T00:00:00", "open": 0.1018, "high": 0.1026, "low": 0.0958, "close": 0.098, "volume": 1605159.0, "close_time": 1754092799999, "quote_volume": 160023.8105, "trades": 1729, "taker_buy_base": 816144.0, "taker_buy_quote": 81428.2866 }, { "timestamp": 1754092800000, "datetime": "2025-08-02T00:00:00", "open": 0.0979, "high": 0.0991, "low": 0.0922, "close": 0.0951, "volume": 1695062.0, "close_time": 1754179199999, "quote_volume": 161993.6918, "trades": 1672, "taker_buy_base": 823159.0, "taker_buy_quote": 78853.8984 }, { "timestamp": 1754179200000, "datetime": "2025-08-03T00:00:00", "open": 0.095, "high": 0.1009, "low": 0.0942, "close": 0.0994, "volume": 775963.0, "close_time": 1754265599999, "quote_volume": 76681.2387, "trades": 858, "taker_buy_base": 424419.0, "taker_buy_quote": 42033.7286 }, { "timestamp": 1754265600000, "datetime": "2025-08-04T00:00:00", "open": 0.0996, "high": 0.105, "low": 0.0994, "close": 0.1043, "volume": 987063.0, "close_time": 1754351999999, "quote_volume": 100062.4618, "trades": 1007, "taker_buy_base": 587681.0, "taker_buy_quote": 59543.7446 }, { "timestamp": 1754352000000, "datetime": "2025-08-05T00:00:00", "open": 0.1044, "high": 0.1062, "low": 0.0972, "close": 0.0995, "volume": 1622971.0, "close_time": 1754438399999, "quote_volume": 165238.0465, "trades": 1505, "taker_buy_base": 827423.0, "taker_buy_quote": 84380.767 }, { "timestamp": 1754438400000, "datetime": "2025-08-06T00:00:00", "open": 0.0995, "high": 0.1022, "low": 0.0965, "close": 0.1006, "volume": 983538.0, "close_time": 1754524799999, "quote_volume": 97786.7936, "trades": 893, "taker_buy_base": 482156.0, "taker_buy_quote": 47927.261 }, { "timestamp": 1754524800000, "datetime": "2025-08-07T00:00:00", "open": 0.1001, "high": 0.1051, "low": 0.0996, "close": 0.1049, "volume": 781907.0, "close_time": 1754611199999, "quote_volume": 80124.1194, "trades": 797, "taker_buy_base": 380041.0, "taker_buy_quote": 38921.5108 }, { "timestamp": 1754611200000, "datetime": "2025-08-08T00:00:00", "open": 0.1053, "high": 0.111, "low": 0.1036, "close": 0.1104, "volume": 977132.0, "close_time": 1754697599999, "quote_volume": 104499.595, "trades": 1205, "taker_buy_base": 531154.0, "taker_buy_quote": 56910.6341 }, { "timestamp": 1754697600000, "datetime": "2025-08-09T00:00:00", "open": 0.1106, "high": 0.116, "low": 0.1101, "close": 0.1137, "volume": 955002.0, "close_time": 1754783999999, "quote_volume": 108279.5248, "trades": 1345, "taker_buy_base": 489017.0, "taker_buy_quote": 55446.3069 }, { "timestamp": 1754784000000, "datetime": "2025-08-10T00:00:00", "open": 0.1135, "high": 0.1159, "low": 0.1087, "close": 0.1114, "volume": 925662.0, "close_time": 1754870399999, "quote_volume": 103293.5699, "trades": 1083, "taker_buy_base": 404023.0, "taker_buy_quote": 45101.597 }, { "timestamp": 1754870400000, "datetime": "2025-08-11T00:00:00", "open": 0.1111, "high": 0.1139, "low": 0.1045, "close": 0.1056, "volume": 1185365.0, "close_time": 1754956799999, "quote_volume": 129358.0496, "trades": 1188, "taker_buy_base": 457690.0, "taker_buy_quote": 50116.6468 }, { "timestamp": 1754956800000, "datetime": "2025-08-12T00:00:00", "open": 0.1053, "high": 0.1135, "low": 0.1038, "close": 0.1117, "volume": 728218.0, "close_time": 1755043199999, "quote_volume": 78862.4026, "trades": 950, "taker_buy_base": 322425.0, "taker_buy_quote": 35068.9433 }, { "timestamp": 1755043200000, "datetime": "2025-08-13T00:00:00", "open": 0.1121, "high": 0.1165, "low": 0.1112, "close": 0.1156, "volume": 787015.0, "close_time": 1755129599999, "quote_volume": 90064.3141, "trades": 982, "taker_buy_base": 415571.0, "taker_buy_quote": 47607.2307 }, { "timestamp": 1755129600000, "datetime": "2025-08-14T00:00:00", "open": 0.1156, "high": 0.1191, "low": 0.1045, "close": 0.1064, "volume": 1715172.0, "close_time": 1755215999999, "quote_volume": 191542.9533, "trades": 1680, "taker_buy_base": 935068.0, "taker_buy_quote": 104641.8575 }, { "timestamp": 1755216000000, "datetime": "2025-08-15T00:00:00", "open": 0.1062, "high": 0.1081, "low": 0.1019, "close": 0.1052, "volume": 817864.0, "close_time": 1755302399999, "quote_volume": 86391.2193, "trades": 897, "taker_buy_base": 337540.0, "taker_buy_quote": 35658.6678 }, { "timestamp": 1755302400000, "datetime": "2025-08-16T00:00:00", "open": 0.1065, "high": 0.1088, "low": 0.1041, "close": 0.108, "volume": 599449.0, "close_time": 1755388799999, "quote_volume": 63819.7707, "trades": 764, "taker_buy_base": 306838.0, "taker_buy_quote": 32754.2235 }, { "timestamp": 1755388800000, "datetime": "2025-08-17T00:00:00", "open": 0.1082, "high": 0.1168, "low": 0.107, "close": 0.112, "volume": 2062735.0, "close_time": 1755475199999, "quote_volume": 233379.6915, "trades": 1702, "taker_buy_base": 1143518.0, "taker_buy_quote": 129468.9792 }, { "timestamp": 1755475200000, "datetime": "2025-08-18T00:00:00", "open": 0.1118, "high": 0.1135, "low": 0.1032, "close": 0.1052, "volume": 1519909.0, "close_time": 1755561599999, "quote_volume": 163409.275, "trades": 1538, "taker_buy_base": 689467.0, "taker_buy_quote": 74130.1674 }, { "timestamp": 1755561600000, "datetime": "2025-08-19T00:00:00", "open": 0.1053, "high": 0.115, "low": 0.102, "close": 0.1081, "volume": 7231502.0, "close_time": 1755647999999, "quote_volume": 785833.8701, "trades": 5624, "taker_buy_base": 3504332.0, "taker_buy_quote": 382055.1007 }, { "timestamp": 1755648000000, "datetime": "2025-08-20T00:00:00", "open": 0.1078, "high": 0.124, "low": 0.1063, "close": 0.1137, "volume": 10651811.0, "close_time": 1755734399999, "quote_volume": 1222091.5667, "trades": 7583, "taker_buy_base": 5218073.0, "taker_buy_quote": 600263.2443 }, { "timestamp": 1755734400000, "datetime": "2025-08-21T00:00:00", "open": 0.1138, "high": 0.1245, "low": 0.1115, "close": 0.1241, "volume": 8722629.0, "close_time": 1755820799999, "quote_volume": 1046466.8907, "trades": 5727, "taker_buy_base": 4566928.0, "taker_buy_quote": 549339.3397 }, { "timestamp": 1755820800000, "datetime": "2025-08-22T00:00:00", "open": 0.1238, "high": 0.1473, "low": 0.1133, "close": 0.1426, "volume": 10950434.0, "close_time": 1755907199999, "quote_volume": 1422316.5888, "trades": 8075, "taker_buy_base": 5496446.0, "taker_buy_quote": 720251.3084 }, { "timestamp": 1755907200000, "datetime": "2025-08-23T00:00:00", "open": 0.1417, "high": 0.1417, "low": 0.1284, "close": 0.129, "volume": 2496838.0, "close_time": 1755993599999, "quote_volume": 331218.7746, "trades": 1919, "taker_buy_base": 1104055.0, "taker_buy_quote": 146786.7364 }, { "timestamp": 1755993600000, "datetime": "2025-08-24T00:00:00", "open": 0.129, "high": 0.1292, "low": 0.1195, "close": 0.1215, "volume": 3688510.0, "close_time": 1756079999999, "quote_volume": 458394.5817, "trades": 3249, "taker_buy_base": 1807221.0, "taker_buy_quote": 223784.9288 }, { "timestamp": 1756080000000, "datetime": "2025-08-25T00:00:00", "open": 0.1215, "high": 0.123, "low": 0.1061, "close": 0.1076, "volume": 3048724.0, "close_time": 1756166399999, "quote_volume": 347105.1523, "trades": 2193, "taker_buy_base": 1415297.0, "taker_buy_quote": 161630.695 }, { "timestamp": 1756166400000, "datetime": "2025-08-26T00:00:00", "open": 0.1075, "high": 0.1119, "low": 0.107, "close": 0.1109, "volume": 1489322.0, "close_time": 1756252799999, "quote_volume": 163167.7437, "trades": 1329, "taker_buy_base": 752536.0, "taker_buy_quote": 82448.0625 }, { "timestamp": 1756252800000, "datetime": "2025-08-27T00:00:00", "open": 0.111, "high": 0.1207, "low": 0.1101, "close": 0.1196, "volume": 4342251.0, "close_time": 1756339199999, "quote_volume": 503700.1852, "trades": 3063, "taker_buy_base": 2401061.0, "taker_buy_quote": 278308.6554 }, { "timestamp": 1756339200000, "datetime": "2025-08-28T00:00:00", "open": 0.119, "high": 0.1214, "low": 0.1106, "close": 0.1129, "volume": 1459033.0, "close_time": 1756425599999, "quote_volume": 169637.0985, "trades": 1381, "taker_buy_base": 604497.0, "taker_buy_quote": 70216.8376 }, { "timestamp": 1756425600000, "datetime": "2025-08-29T00:00:00", "open": 0.1128, "high": 0.1134, "low": 0.1028, "close": 0.1052, "volume": 1850145.0, "close_time": 1756511999999, "quote_volume": 198625.7421, "trades": 1993, "taker_buy_base": 848494.0, "taker_buy_quote": 91086.2599 }, { "timestamp": 1756512000000, "datetime": "2025-08-30T00:00:00", "open": 0.105, "high": 0.1129, "low": 0.1045, "close": 0.1084, "volume": 1339477.0, "close_time": 1756598399999, "quote_volume": 146791.8504, "trades": 1284, "taker_buy_base": 676953.0, "taker_buy_quote": 74096.1011 }, { "timestamp": 1756598400000, "datetime": "2025-08-31T00:00:00", "open": 0.1089, "high": 0.1112, "low": 0.1073, "close": 0.1073, "volume": 640882.0, "close_time": 1756684799999, "quote_volume": 70187.2392, "trades": 930, "taker_buy_base": 319515.0, "taker_buy_quote": 35020.8379 }, { "timestamp": 1756684800000, "datetime": "2025-09-01T00:00:00", "open": 0.1072, "high": 0.1085, "low": 0.0993, "close": 0.1013, "volume": 1616297.0, "close_time": 1756771199999, "quote_volume": 167147.2994, "trades": 1615, "taker_buy_base": 857714.0, "taker_buy_quote": 88958.3667 }, { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 0.1017, "high": 0.1046, "low": 0.1003, "close": 0.1036, "volume": 963151.0, "close_time": 1756857599999, "quote_volume": 98837.4464, "trades": 1007, "taker_buy_base": 452728.0, "taker_buy_quote": 46459.3347 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 0.1036, "high": 0.1047, "low": 0.1022, "close": 0.1035, "volume": 694573.0, "close_time": 1756943999999, "quote_volume": 71958.9356, "trades": 806, "taker_buy_base": 325844.0, "taker_buy_quote": 33752.1035 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 0.1037, "high": 0.1039, "low": 0.0986, "close": 0.0999, "volume": 907488.0, "close_time": 1757030399999, "quote_volume": 91574.957, "trades": 950, "taker_buy_base": 450589.0, "taker_buy_quote": 45580.2238 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 0.0999, "high": 0.1053, "low": 0.0997, "close": 0.1019, "volume": 1707051.0, "close_time": 1757116799999, "quote_volume": 175306.1931, "trades": 2262, "taker_buy_base": 970696.0, "taker_buy_quote": 99742.324 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 0.102, "high": 0.1057, "low": 0.1, "close": 0.1047, "volume": 948500.0, "close_time": 1757203199999, "quote_volume": 97924.2483, "trades": 1388, "taker_buy_base": 541663.0, "taker_buy_quote": 55943.925 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 0.1044, "high": 0.1065, "low": 0.1028, "close": 0.1049, "volume": 913816.0, "close_time": 1757289599999, "quote_volume": 95573.6605, "trades": 1126, "taker_buy_base": 445570.0, "taker_buy_quote": 46631.8244 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 0.1049, "high": 0.1084, "low": 0.1046, "close": 0.1082, "volume": 973203.0, "close_time": 1757375999999, "quote_volume": 104154.491, "trades": 1494, "taker_buy_base": 554087.0, "taker_buy_quote": 59358.641 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 0.1083, "high": 0.1137, "low": 0.1057, "close": 0.1088, "volume": 1379426.0, "close_time": 1757462399999, "quote_volume": 151520.2762, "trades": 2032, "taker_buy_base": 663722.0, "taker_buy_quote": 73015.3372 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 0.1087, "high": 0.1107, "low": 0.1067, "close": 0.1088, "volume": 772027.0, "close_time": 1757548799999, "quote_volume": 83867.9691, "trades": 1287, "taker_buy_base": 498556.0, "taker_buy_quote": 54124.3808 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 0.1088, "high": 0.1113, "low": 0.1067, "close": 0.1108, "volume": 726380.0, "close_time": 1757635199999, "quote_volume": 79230.5273, "trades": 1343, "taker_buy_base": 357353.0, "taker_buy_quote": 39009.8303 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 0.1109, "high": 0.1137, "low": 0.1081, "close": 0.1124, "volume": 983815.0, "close_time": 1757721599999, "quote_volume": 109002.414, "trades": 1519, "taker_buy_base": 428615.0, "taker_buy_quote": 47645.0842 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 0.1125, "high": 0.1134, "low": 0.1088, "close": 0.1115, "volume": 1422597.0, "close_time": 1757807999999, "quote_volume": 158358.486, "trades": 1791, "taker_buy_base": 675492.0, "taker_buy_quote": 75252.8201 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 0.1116, "high": 0.1122, "low": 0.1061, "close": 0.1076, "volume": 977064.0, "close_time": 1757894399999, "quote_volume": 106609.7673, "trades": 1733, "taker_buy_base": 511492.0, "taker_buy_quote": 55853.7247 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 0.1077, "high": 0.1096, "low": 0.1016, "close": 0.1044, "volume": 1756968.0, "close_time": 1757980799999, "quote_volume": 185768.0636, "trades": 2215, "taker_buy_base": 783970.0, "taker_buy_quote": 83248.8286 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 0.1043, "high": 0.1069, "low": 0.1026, "close": 0.1063, "volume": 818828.0, "close_time": 1758067199999, "quote_volume": 86123.1736, "trades": 1262, "taker_buy_base": 439366.0, "taker_buy_quote": 46263.7157 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 0.1063, "high": 0.1091, "low": 0.1026, "close": 0.1082, "volume": 1338234.0, "close_time": 1758153599999, "quote_volume": 141195.8238, "trades": 1633, "taker_buy_base": 538979.0, "taker_buy_quote": 57058.7839 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 0.1083, "high": 0.1104, "low": 0.1077, "close": 0.1091, "volume": 1212328.0, "close_time": 1758239999999, "quote_volume": 132331.5516, "trades": 1137, "taker_buy_base": 674978.0, "taker_buy_quote": 73721.8061 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 0.1095, "high": 0.1204, "low": 0.1084, "close": 0.1096, "volume": 10635781.0, "close_time": 1758326399999, "quote_volume": 1211720.0365, "trades": 7052, "taker_buy_base": 4899868.0, "taker_buy_quote": 559878.88 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 0.1095, "high": 0.1126, "low": 0.1071, "close": 0.1093, "volume": 3083021.0, "close_time": 1758412799999, "quote_volume": 337910.0334, "trades": 2425, "taker_buy_base": 1495375.0, "taker_buy_quote": 163996.6197 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 0.1093, "high": 0.1099, "low": 0.1045, "close": 0.1047, "volume": 1049432.0, "close_time": 1758499199999, "quote_volume": 112315.0579, "trades": 948, "taker_buy_base": 390649.0, "taker_buy_quote": 41912.7193 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 0.1045, "high": 0.1052, "low": 0.0925, "close": 0.0978, "volume": 3176595.0, "close_time": 1758585599999, "quote_volume": 311454.2428, "trades": 2589, "taker_buy_base": 1276263.0, "taker_buy_quote": 125016.2762 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 0.0978, "high": 0.099, "low": 0.0949, "close": 0.0967, "volume": 1015969.0, "close_time": 1758671999999, "quote_volume": 98595.0828, "trades": 1161, "taker_buy_base": 495865.0, "taker_buy_quote": 48155.8841 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 0.0969, "high": 0.0995, "low": 0.0947, "close": 0.0967, "volume": 966870.0, "close_time": 1758758399999, "quote_volume": 94466.1973, "trades": 1021, "taker_buy_base": 568730.0, "taker_buy_quote": 55636.9449 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 0.0968, "high": 0.0969, "low": 0.0886, "close": 0.0903, "volume": 1863910.0, "close_time": 1758844799999, "quote_volume": 173087.0999, "trades": 1664, "taker_buy_base": 837891.0, "taker_buy_quote": 77804.6948 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 0.0911, "high": 0.0943, "low": 0.0904, "close": 0.0938, "volume": 1095670.0, "close_time": 1758931199999, "quote_volume": 101173.5041, "trades": 1264, "taker_buy_base": 560764.0, "taker_buy_quote": 51824.0821 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 0.0938, "high": 0.0964, "low": 0.0926, "close": 0.0941, "volume": 854273.0, "close_time": 1759017599999, "quote_volume": 80466.9389, "trades": 774, "taker_buy_base": 463626.0, "taker_buy_quote": 43719.4458 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 0.0941, "high": 0.0963, "low": 0.0918, "close": 0.0956, "volume": 817639.0, "close_time": 1759103999999, "quote_volume": 76412.5394, "trades": 718, "taker_buy_base": 430633.0, "taker_buy_quote": 40194.6193 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 0.0956, "high": 0.0958, "low": 0.0921, "close": 0.0935, "volume": 1124577.0, "close_time": 1759190399999, "quote_volume": 105899.6371, "trades": 904, "taker_buy_base": 542957.0, "taker_buy_quote": 51213.4106 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 0.0934, "high": 0.0935, "low": 0.0897, "close": 0.0909, "volume": 1529216.0, "close_time": 1759276799999, "quote_volume": 140088.641, "trades": 845, "taker_buy_base": 965580.0, "taker_buy_quote": 88409.144 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 0.0914, "high": 0.1003, "low": 0.0905, "close": 0.0991, "volume": 1765807.0, "close_time": 1759363199999, "quote_volume": 169963.9245, "trades": 1453, "taker_buy_base": 993955.0, "taker_buy_quote": 96053.6685 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 0.0991, "high": 0.1065, "low": 0.0988, "close": 0.1045, "volume": 2084206.0, "close_time": 1759449599999, "quote_volume": 216046.6415, "trades": 1580, "taker_buy_base": 1189312.0, "taker_buy_quote": 123231.6707 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 0.1045, "high": 0.1068, "low": 0.1025, "close": 0.1047, "volume": 789681.0, "close_time": 1759535999999, "quote_volume": 82539.309, "trades": 810, "taker_buy_base": 505140.0, "taker_buy_quote": 52887.5161 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 0.1046, "high": 0.1053, "low": 0.0994, "close": 0.1016, "volume": 1136915.0, "close_time": 1759622399999, "quote_volume": 115389.2642, "trades": 766, "taker_buy_base": 512645.0, "taker_buy_quote": 52073.2904 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 0.1017, "high": 0.1049, "low": 0.1, "close": 0.1012, "volume": 1098840.0, "close_time": 1759708799999, "quote_volume": 112040.7372, "trades": 979, "taker_buy_base": 604808.0, "taker_buy_quote": 61771.7262 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 0.101, "high": 0.1042, "low": 0.1004, "close": 0.1022, "volume": 736891.0, "close_time": 1759795199999, "quote_volume": 75508.9602, "trades": 615, "taker_buy_base": 341742.0, "taker_buy_quote": 35047.8926 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 0.1022, "high": 0.1031, "low": 0.0967, "close": 0.097, "volume": 1411472.0, "close_time": 1759881599999, "quote_volume": 141581.0164, "trades": 1242, "taker_buy_base": 784703.0, "taker_buy_quote": 78732.634 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 0.0974, "high": 0.1012, "low": 0.0959, "close": 0.0998, "volume": 890434.0, "close_time": 1759967999999, "quote_volume": 87853.9504, "trades": 642, "taker_buy_base": 487283.0, "taker_buy_quote": 47949.5596 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 0.0998, "high": 0.1004, "low": 0.0931, "close": 0.0987, "volume": 1334298.0, "close_time": 1760054399999, "quote_volume": 128947.6909, "trades": 1350, "taker_buy_base": 790548.0, "taker_buy_quote": 76391.6716 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 0.0984, "high": 0.1023, "low": 0.0222, "close": 0.0663, "volume": 8503090.0, "close_time": 1760140799999, "quote_volume": 605195.9287, "trades": 6224, "taker_buy_base": 4004392.0, "taker_buy_quote": 294969.9819 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 0.0665, "high": 0.0724, "low": 0.0645, "close": 0.0663, "volume": 4062790.0, "close_time": 1760227199999, "quote_volume": 279041.8791, "trades": 3046, "taker_buy_base": 2385655.0, "taker_buy_quote": 164226.0075 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 0.066, "high": 0.0741, "low": 0.0641, "close": 0.0731, "volume": 5341866.0, "close_time": 1760313599999, "quote_volume": 364413.64, "trades": 3149, "taker_buy_base": 2873467.0, "taker_buy_quote": 196257.2777 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 0.0726, "high": 0.0772, "low": 0.0715, "close": 0.0757, "volume": 3658239.0, "close_time": 1760399999999, "quote_volume": 271960.7606, "trades": 2769, "taker_buy_base": 1867489.0, "taker_buy_quote": 138706.4604 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 0.076, "high": 0.0766, "low": 0.068, "close": 0.0727, "volume": 4980536.0, "close_time": 1760486399999, "quote_volume": 354965.5633, "trades": 2577, "taker_buy_base": 2562314.0, "taker_buy_quote": 182719.0865 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 0.0725, "high": 0.0747, "low": 0.0666, "close": 0.0674, "volume": 2378657.0, "close_time": 1760572799999, "quote_volume": 167979.7136, "trades": 1288, "taker_buy_base": 1201019.0, "taker_buy_quote": 85068.6094 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 0.0675, "high": 0.0702, "low": 0.0631, "close": 0.0639, "volume": 3315081.0, "close_time": 1760659199999, "quote_volume": 222799.2032, "trades": 1846, "taker_buy_base": 1773240.0, "taker_buy_quote": 119197.0224 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 0.0638, "high": 0.0652, "low": 0.0576, "close": 0.0607, "volume": 3291597.0, "close_time": 1760745599999, "quote_volume": 198514.0781, "trades": 1960, "taker_buy_base": 1663922.0, "taker_buy_quote": 100293.186 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 0.0606, "high": 0.0619, "low": 0.0597, "close": 0.0614, "volume": 935343.0, "close_time": 1760831999999, "quote_volume": 56930.9273, "trades": 408, "taker_buy_base": 492359.0, "taker_buy_quote": 29936.9956 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 0.0613, "high": 0.0649, "low": 0.0599, "close": 0.0636, "volume": 1720596.0, "close_time": 1760918399999, "quote_volume": 108266.1635, "trades": 909, "taker_buy_base": 871981.0, "taker_buy_quote": 54765.2586 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 0.0635, "high": 0.0655, "low": 0.0619, "close": 0.0625, "volume": 1173782.0, "close_time": 1761004799999, "quote_volume": 74707.3848, "trades": 681, "taker_buy_base": 687631.0, "taker_buy_quote": 43792.7548 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 0.0625, "high": 0.0643, "low": 0.059, "close": 0.0593, "volume": 2067484.0, "close_time": 1761091199999, "quote_volume": 127185.0211, "trades": 1429, "taker_buy_base": 1125073.0, "taker_buy_quote": 69447.3885 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 0.0594, "high": 0.0601, "low": 0.0556, "close": 0.0578, "volume": 2539827.0, "close_time": 1761177599999, "quote_volume": 148344.5685, "trades": 1298, "taker_buy_base": 1498982.0, "taker_buy_quote": 87488.1492 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 0.0577, "high": 0.0602, "low": 0.0577, "close": 0.0588, "volume": 1931522.0, "close_time": 1761263999999, "quote_volume": 113887.042, "trades": 1148, "taker_buy_base": 946110.0, "taker_buy_quote": 55831.2224 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 0.0589, "high": 0.0603, "low": 0.0574, "close": 0.0592, "volume": 881619.0, "close_time": 1761350399999, "quote_volume": 52103.4922, "trades": 578, "taker_buy_base": 516666.0, "taker_buy_quote": 30568.1675 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 0.0593, "high": 0.064, "low": 0.0582, "close": 0.0627, "volume": 4364826.0, "close_time": 1761436799999, "quote_volume": 267976.726, "trades": 2135, "taker_buy_base": 2286761.0, "taker_buy_quote": 140676.5175 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.0628, "high": 0.0681, "low": 0.0625, "close": 0.0635, "volume": 3471539.0, "close_time": 1761523199999, "quote_volume": 225901.2726, "trades": 1200, "taker_buy_base": 1594044.0, "taker_buy_quote": 103806.1788 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.0636, "high": 0.0682, "low": 0.0623, "close": 0.0626, "volume": 2459220.0, "close_time": 1761609599999, "quote_volume": 160631.1756, "trades": 1527, "taker_buy_base": 1144433.0, "taker_buy_quote": 74934.2398 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.0625, "high": 0.0636, "low": 0.0572, "close": 0.0586, "volume": 2319961.0, "close_time": 1761695999999, "quote_volume": 139868.947, "trades": 890, "taker_buy_base": 1104288.0, "taker_buy_quote": 66633.9312 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.0585, "high": 0.0605, "low": 0.0566, "close": 0.0586, "volume": 1869889.0, "close_time": 1761782399999, "quote_volume": 110666.4749, "trades": 1186, "taker_buy_base": 805665.0, "taker_buy_quote": 47719.8367 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.0586, "high": 0.0593, "low": 0.0517, "close": 0.0543, "volume": 1655305.0, "close_time": 1761868799999, "quote_volume": 91361.9753, "trades": 702, "taker_buy_base": 790865.0, "taker_buy_quote": 43730.1926 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.0543, "high": 0.0559, "low": 0.0536, "close": 0.0546, "volume": 1788483.0, "close_time": 1761955199999, "quote_volume": 98135.5782, "trades": 1157, "taker_buy_base": 974971.0, "taker_buy_quote": 53534.8209 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.0545, "high": 0.0587, "low": 0.0541, "close": 0.0585, "volume": 1514769.0, "close_time": 1762041599999, "quote_volume": 86346.7323, "trades": 555, "taker_buy_base": 763602.0, "taker_buy_quote": 43606.277 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.0585, "high": 0.069, "low": 0.057, "close": 0.0615, "volume": 9020947.0, "close_time": 1762127999999, "quote_volume": 552675.2351, "trades": 3261, "taker_buy_base": 4072236.0, "taker_buy_quote": 249675.2898 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.0615, "high": 0.0619, "low": 0.0481, "close": 0.051, "volume": 3639935.0, "close_time": 1762214399999, "quote_volume": 194973.4445, "trades": 1357, "taker_buy_base": 1764593.0, "taker_buy_quote": 95003.6776 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.051, "high": 0.0547, "low": 0.0455, "close": 0.0494, "volume": 5848818.0, "close_time": 1762300799999, "quote_volume": 295028.9124, "trades": 2585, "taker_buy_base": 2981081.0, "taker_buy_quote": 150805.2163 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.0494, "high": 0.0528, "low": 0.0461, "close": 0.0512, "volume": 3301859.0, "close_time": 1762387199999, "quote_volume": 163230.9639, "trades": 1724, "taker_buy_base": 1561085.0, "taker_buy_quote": 77200.2101 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.0508, "high": 0.0531, "low": 0.049, "close": 0.0505, "volume": 3295412.0, "close_time": 1762473599999, "quote_volume": 168042.9955, "trades": 1488, "taker_buy_base": 1840429.0, "taker_buy_quote": 93877.2572 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.0505, "high": 0.0855, "low": 0.0505, "close": 0.0628, "volume": 32902449.0, "close_time": 1762559999999, "quote_volume": 2139364.905, "trades": 14907, "taker_buy_base": 15740489.0, "taker_buy_quote": 1023416.5829 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.0629, "high": 0.0714, "low": 0.0607, "close": 0.061, "volume": 8792985.0, "close_time": 1762646399999, "quote_volume": 575170.5856, "trades": 4578, "taker_buy_base": 5068176.0, "taker_buy_quote": 332456.6697 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.061, "high": 0.0674, "low": 0.057, "close": 0.0674, "volume": 4669166.0, "close_time": 1762732799999, "quote_volume": 293765.8023, "trades": 1597, "taker_buy_base": 2430505.0, "taker_buy_quote": 152912.5678 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.0671, "high": 0.0672, "low": 0.0603, "close": 0.0627, "volume": 3807850.0, "close_time": 1762819199999, "quote_volume": 238025.9087, "trades": 1903, "taker_buy_base": 2017121.0, "taker_buy_quote": 126228.2777 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.0629, "high": 0.0645, "low": 0.056, "close": 0.0566, "volume": 1860483.0, "close_time": 1762905599999, "quote_volume": 111923.3831, "trades": 813, "taker_buy_base": 865827.0, "taker_buy_quote": 52366.3304 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.0568, "high": 0.0592, "low": 0.0545, "close": 0.0556, "volume": 1786256.0, "close_time": 1762991999999, "quote_volume": 101908.9226, "trades": 1184, "taker_buy_base": 970724.0, "taker_buy_quote": 55472.9743 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.0557, "high": 0.0578, "low": 0.0516, "close": 0.0546, "volume": 1789666.0, "close_time": 1763078399999, "quote_volume": 97408.4777, "trades": 627, "taker_buy_base": 854099.0, "taker_buy_quote": 46515.4899 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.0545, "high": 0.0548, "low": 0.0511, "close": 0.0526, "volume": 3383920.0, "close_time": 1763164799999, "quote_volume": 179182.8684, "trades": 1878, "taker_buy_base": 1904049.0, "taker_buy_quote": 101001.0493 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.0527, "high": 0.0563, "low": 0.0522, "close": 0.0553, "volume": 2783396.0, "close_time": 1763251199999, "quote_volume": 151324.0255, "trades": 827, "taker_buy_base": 1352457.0, "taker_buy_quote": 73548.8317 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.055, "high": 0.0567, "low": 0.0489, "close": 0.0508, "volume": 5467365.0, "close_time": 1763337599999, "quote_volume": 283230.0507, "trades": 1463, "taker_buy_base": 2852866.0, "taker_buy_quote": 148008.7829 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.0506, "high": 0.054, "low": 0.0502, "close": 0.051, "volume": 2522296.0, "close_time": 1763423999999, "quote_volume": 130294.5713, "trades": 1916, "taker_buy_base": 1611714.0, "taker_buy_quote": 83430.0709 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.0511, "high": 0.0526, "low": 0.0502, "close": 0.0506, "volume": 2808663.0, "close_time": 1763510399999, "quote_volume": 143966.6256, "trades": 1778, "taker_buy_base": 1639812.0, "taker_buy_quote": 84074.1083 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.0506, "high": 0.0513, "low": 0.0473, "close": 0.0504, "volume": 2675778.0, "close_time": 1763596799999, "quote_volume": 132433.5696, "trades": 1670, "taker_buy_base": 1557742.0, "taker_buy_quote": 76991.0649 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.0503, "high": 0.0531, "low": 0.0477, "close": 0.049, "volume": 2281816.0, "close_time": 1763683199999, "quote_volume": 114106.5008, "trades": 1430, "taker_buy_base": 1282934.0, "taker_buy_quote": 64133.4808 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.0491, "high": 0.0501, "low": 0.0432, "close": 0.0449, "volume": 3465154.0, "close_time": 1763769599999, "quote_volume": 159565.8971, "trades": 2165, "taker_buy_base": 1953977.0, "taker_buy_quote": 89492.7679 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.0449, "high": 0.0456, "low": 0.0433, "close": 0.0448, "volume": 1948978.0, "close_time": 1763855999999, "quote_volume": 86454.7064, "trades": 1236, "taker_buy_base": 1018832.0, "taker_buy_quote": 45231.8824 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.0447, "high": 0.0477, "low": 0.0444, "close": 0.0454, "volume": 2775609.0, "close_time": 1763942399999, "quote_volume": 126863.2727, "trades": 1323, "taker_buy_base": 1321188.0, "taker_buy_quote": 60416.1578 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.0454, "high": 0.0466, "low": 0.0441, "close": 0.0457, "volume": 3356211.0, "close_time": 1764028799999, "quote_volume": 152760.5048, "trades": 1823, "taker_buy_base": 1836603.0, "taker_buy_quote": 83579.3401 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.0456, "high": 0.0518, "low": 0.0452, "close": 0.0485, "volume": 4985575.0, "close_time": 1764115199999, "quote_volume": 240053.3703, "trades": 2351, "taker_buy_base": 2495208.0, "taker_buy_quote": 120222.9194 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.0485, "high": 0.0493, "low": 0.0457, "close": 0.0474, "volume": 1350633.0, "close_time": 1764201599999, "quote_volume": 63579.2227, "trades": 1072, "taker_buy_base": 711306.0, "taker_buy_quote": 33515.4101 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.0473, "high": 0.0479, "low": 0.0463, "close": 0.0466, "volume": 591412.0, "close_time": 1764287999999, "quote_volume": 27904.907, "trades": 391, "taker_buy_base": 289297.0, "taker_buy_quote": 13644.5518 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.0467, "high": 0.0476, "low": 0.0449, "close": 0.0456, "volume": 1058053.0, "close_time": 1764374399999, "quote_volume": 49107.202, "trades": 954, "taker_buy_base": 583015.0, "taker_buy_quote": 27055.3793 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.0456, "high": 0.0498, "low": 0.0455, "close": 0.0467, "volume": 1743923.0, "close_time": 1764460799999, "quote_volume": 83534.4227, "trades": 877, "taker_buy_base": 956909.0, "taker_buy_quote": 45909.6017 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.0466, "high": 0.0505, "low": 0.0463, "close": 0.0474, "volume": 1784471.0, "close_time": 1764547199999, "quote_volume": 87308.5654, "trades": 1099, "taker_buy_base": 798124.0, "taker_buy_quote": 39050.7609 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.0471, "high": 0.0471, "low": 0.041, "close": 0.0422, "volume": 2205463.0, "close_time": 1764633599999, "quote_volume": 94327.3929, "trades": 1511, "taker_buy_base": 1063135.0, "taker_buy_quote": 45554.4742 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.0421, "high": 0.0433, "low": 0.0391, "close": 0.0426, "volume": 1013473.0, "close_time": 1764719999999, "quote_volume": 41558.3259, "trades": 720, "taker_buy_base": 485221.0, "taker_buy_quote": 19959.9129 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.0426, "high": 0.0438, "low": 0.0414, "close": 0.0433, "volume": 1503108.0, "close_time": 1764806399999, "quote_volume": 64416.2805, "trades": 704, "taker_buy_base": 832153.0, "taker_buy_quote": 35660.6783 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.0434, "high": 0.0439, "low": 0.0408, "close": 0.0412, "volume": 851279.0, "close_time": 1764892799999, "quote_volume": 36134.2581, "trades": 577, "taker_buy_base": 426054.0, "taker_buy_quote": 18099.0635 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.0412, "high": 0.0426, "low": 0.0392, "close": 0.0402, "volume": 1534811.0, "close_time": 1764979199999, "quote_volume": 63792.9432, "trades": 539, "taker_buy_base": 511951.0, "taker_buy_quote": 21186.0469 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.0401, "high": 0.0417, "low": 0.0401, "close": 0.0408, "volume": 495482.0, "close_time": 1765065599999, "quote_volume": 20267.4065, "trades": 361, "taker_buy_base": 244901.0, "taker_buy_quote": 10036.3887 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.0408, "high": 0.0482, "low": 0.0402, "close": 0.041, "volume": 6312564.0, "close_time": 1765151999999, "quote_volume": 273469.1836, "trades": 2210, "taker_buy_base": 3279901.0, "taker_buy_quote": 142591.8806 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.0409, "high": 0.0523, "low": 0.0407, "close": 0.0445, "volume": 14768407.0, "close_time": 1765238399999, "quote_volume": 687415.2078, "trades": 4259, "taker_buy_base": 6761311.0, "taker_buy_quote": 313898.6341 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.0445, "high": 0.0476, "low": 0.0441, "close": 0.045, "volume": 6610066.0, "close_time": 1765324799999, "quote_volume": 300578.6063, "trades": 2089, "taker_buy_base": 3302453.0, "taker_buy_quote": 150263.4906 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.0451, "high": 0.0454, "low": 0.0411, "close": 0.0426, "volume": 1724613.0, "close_time": 1765411199999, "quote_volume": 75550.1071, "trades": 958, "taker_buy_base": 813727.0, "taker_buy_quote": 35623.686 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.0426, "high": 0.0451, "low": 0.0408, "close": 0.0434, "volume": 1499382.0, "close_time": 1765497599999, "quote_volume": 64015.67, "trades": 747, "taker_buy_base": 796675.0, "taker_buy_quote": 33994.3563 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.0435, "high": 0.0438, "low": 0.0399, "close": 0.041, "volume": 1299972.0, "close_time": 1765583999999, "quote_volume": 53642.3453, "trades": 723, "taker_buy_base": 730043.0, "taker_buy_quote": 30120.5496 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.041, "high": 0.0417, "low": 0.0408, "close": 0.0415, "volume": 430297.0, "close_time": 1765670399999, "quote_volume": 17781.9406, "trades": 235, "taker_buy_base": 228004.0, "taker_buy_quote": 9442.2047 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.0415, "high": 0.0415, "low": 0.0386, "close": 0.0392, "volume": 1065023.0, "close_time": 1765756799999, "quote_volume": 42734.9136, "trades": 557, "taker_buy_base": 477176.0, "taker_buy_quote": 19098.4201 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.039, "high": 0.0403, "low": 0.0358, "close": 0.0375, "volume": 1992066.0, "close_time": 1765843199999, "quote_volume": 75792.2647, "trades": 867, "taker_buy_base": 1011670.0, "taker_buy_quote": 38464.7393 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.0375, "high": 0.0377, "low": 0.0363, "close": 0.0373, "volume": 940631.0, "close_time": 1765929599999, "quote_volume": 34874.6737, "trades": 457, "taker_buy_base": 466868.0, "taker_buy_quote": 17313.2467 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.0375, "high": 0.0376, "low": 0.0346, "close": 0.0349, "volume": 2581164.0, "close_time": 1766015999999, "quote_volume": 93318.2046, "trades": 883, "taker_buy_base": 1216266.0, "taker_buy_quote": 44125.9871 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.0349, "high": 0.0354, "low": 0.032, "close": 0.033, "volume": 3852271.0, "close_time": 1766102399999, "quote_volume": 129455.0792, "trades": 1301, "taker_buy_base": 1758496.0, "taker_buy_quote": 59121.1235 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.0331, "high": 0.0361, "low": 0.0327, "close": 0.0359, "volume": 1931495.0, "close_time": 1766188799999, "quote_volume": 66363.3284, "trades": 819, "taker_buy_base": 1093820.0, "taker_buy_quote": 37472.3965 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.0359, "high": 0.0367, "low": 0.0357, "close": 0.0361, "volume": 1148056.0, "close_time": 1766275199999, "quote_volume": 41402.2685, "trades": 517, "taker_buy_base": 656069.0, "taker_buy_quote": 23658.7274 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.036, "high": 0.036, "low": 0.034, "close": 0.035, "volume": 948281.0, "close_time": 1766361599999, "quote_volume": 33275.3797, "trades": 471, "taker_buy_base": 629908.0, "taker_buy_quote": 22085.3482 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.0351, "high": 0.0355, "low": 0.0341, "close": 0.0347, "volume": 1710344.0, "close_time": 1766447999999, "quote_volume": 59753.1865, "trades": 661, "taker_buy_base": 914070.0, "taker_buy_quote": 31942.771 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.0347, "high": 0.0356, "low": 0.0338, "close": 0.035, "volume": 978704.0, "close_time": 1766534399999, "quote_volume": 33876.8043, "trades": 383, "taker_buy_base": 470162.0, "taker_buy_quote": 16309.9726 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.0351, "high": 0.0353, "low": 0.0339, "close": 0.035, "volume": 1756947.0, "close_time": 1766620799999, "quote_volume": 60574.6351, "trades": 813, "taker_buy_base": 1014143.0, "taker_buy_quote": 34949.4498 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.0351, "high": 0.0361, "low": 0.0341, "close": 0.0341, "volume": 1287075.0, "close_time": 1766707199999, "quote_volume": 45340.5941, "trades": 516, "taker_buy_base": 598046.0, "taker_buy_quote": 21090.8583 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.034, "high": 0.0355, "low": 0.0339, "close": 0.0354, "volume": 1145830.0, "close_time": 1766793599999, "quote_volume": 39798.9564, "trades": 460, "taker_buy_base": 582852.0, "taker_buy_quote": 20271.738 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.0354, "high": 0.0399, "low": 0.0351, "close": 0.0379, "volume": 8656758.0, "close_time": 1766879999999, "quote_volume": 325817.8543, "trades": 2573, "taker_buy_base": 4117276.0, "taker_buy_quote": 154912.4587 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.0378, "high": 0.0379, "low": 0.0361, "close": 0.0368, "volume": 1137865.0, "close_time": 1766966399999, "quote_volume": 42194.5613, "trades": 400, "taker_buy_base": 587416.0, "taker_buy_quote": 21820.2145 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.0369, "high": 0.0374, "low": 0.0356, "close": 0.0361, "volume": 948797.0, "close_time": 1767052799999, "quote_volume": 34753.7843, "trades": 414, "taker_buy_base": 410830.0, "taker_buy_quote": 14938.7012 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.036, "high": 0.0363, "low": 0.0354, "close": 0.0357, "volume": 3115865.0, "close_time": 1767139199999, "quote_volume": 111504.9554, "trades": 720, "taker_buy_base": 1678107.0, "taker_buy_quote": 60082.03 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.0357, "high": 0.0358, "low": 0.0339, "close": 0.0355, "volume": 1931364.0, "close_time": 1767225599999, "quote_volume": 67757.4168, "trades": 648, "taker_buy_base": 760028.0, "taker_buy_quote": 26654.9638 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.0356, "high": 0.0404, "low": 0.0354, "close": 0.0377, "volume": 4809185.0, "close_time": 1767311999999, "quote_volume": 181969.8573, "trades": 1200, "taker_buy_base": 2305964.0, "taker_buy_quote": 86750.6728 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.0378, "high": 0.0388, "low": 0.0368, "close": 0.0386, "volume": 1881505.0, "close_time": 1767398399999, "quote_volume": 71268.3194, "trades": 1006, "taker_buy_base": 942822.0, "taker_buy_quote": 35741.5254 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.0387, "high": 0.04, "low": 0.0378, "close": 0.0386, "volume": 2261579.0, "close_time": 1767484799999, "quote_volume": 86946.9837, "trades": 1021, "taker_buy_base": 1179966.0, "taker_buy_quote": 45440.9726 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.0387, "high": 0.0399, "low": 0.0385, "close": 0.0394, "volume": 1346020.0, "close_time": 1767571199999, "quote_volume": 52787.9134, "trades": 624, "taker_buy_base": 717669.0, "taker_buy_quote": 28167.1955 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.0396, "high": 0.0414, "low": 0.0385, "close": 0.0408, "volume": 2035621.0, "close_time": 1767657599999, "quote_volume": 80784.7095, "trades": 1046, "taker_buy_base": 980825.0, "taker_buy_quote": 38941.0657 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.0409, "high": 0.0435, "low": 0.0403, "close": 0.0418, "volume": 3809769.0, "close_time": 1767743999999, "quote_volume": 158486.6526, "trades": 1410, "taker_buy_base": 1822372.0, "taker_buy_quote": 75855.6661 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.0417, "high": 0.0417, "low": 0.0396, "close": 0.0403, "volume": 1671104.0, "close_time": 1767830399999, "quote_volume": 67726.7291, "trades": 1099, "taker_buy_base": 729824.0, "taker_buy_quote": 29562.6365 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.0404, "high": 0.0408, "low": 0.0372, "close": 0.0389, "volume": 2488470.0, "close_time": 1767916799999, "quote_volume": 96687.3141, "trades": 1192, "taker_buy_base": 943805.0, "taker_buy_quote": 36326.8432 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.039, "high": 0.04, "low": 0.0378, "close": 0.039, "volume": 2263471.0, "close_time": 1768003199999, "quote_volume": 88033.1383, "trades": 951, "taker_buy_base": 1004862.0, "taker_buy_quote": 39090.9876 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.039, "high": 0.0399, "low": 0.0382, "close": 0.0389, "volume": 2947130.0, "close_time": 1768089599999, "quote_volume": 115423.7876, "trades": 633, "taker_buy_base": 1586341.0, "taker_buy_quote": 62207.531 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.0388, "high": 0.0401, "low": 0.0377, "close": 0.0384, "volume": 2891904.0, "close_time": 1768175999999, "quote_volume": 113143.7309, "trades": 490, "taker_buy_base": 1283927.0, "taker_buy_quote": 50353.3281 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.0384, "high": 0.0392, "low": 0.0375, "close": 0.0379, "volume": 1955177.0, "close_time": 1768262399999, "quote_volume": 74805.5888, "trades": 821, "taker_buy_base": 947572.0, "taker_buy_quote": 36236.3174 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.0379, "high": 0.041, "low": 0.0378, "close": 0.0404, "volume": 3019785.0, "close_time": 1768348799999, "quote_volume": 118796.4486, "trades": 1008, "taker_buy_base": 1292402.0, "taker_buy_quote": 50764.4084 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.0404, "high": 0.0415, "low": 0.0397, "close": 0.04, "volume": 3527685.0, "close_time": 1768435199999, "quote_volume": 143378.5489, "trades": 1104, "taker_buy_base": 2215269.0, "taker_buy_quote": 90120.597 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.04, "high": 0.0402, "low": 0.0381, "close": 0.0386, "volume": 1540366.0, "close_time": 1768521599999, "quote_volume": 60435.679, "trades": 739, "taker_buy_base": 685006.0, "taker_buy_quote": 26847.7157 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.0386, "high": 0.0399, "low": 0.0378, "close": 0.0398, "volume": 1726412.0, "close_time": 1768607999999, "quote_volume": 66542.2312, "trades": 716, "taker_buy_base": 887300.0, "taker_buy_quote": 34197.7081 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.0399, "high": 0.0415, "low": 0.0397, "close": 0.0403, "volume": 2799460.0, "close_time": 1768694399999, "quote_volume": 113486.065, "trades": 698, "taker_buy_base": 1485539.0, "taker_buy_quote": 60328.773 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.0402, "high": 0.0432, "low": 0.0387, "close": 0.0391, "volume": 6704992.0, "close_time": 1768780799999, "quote_volume": 278052.5192, "trades": 1682, "taker_buy_base": 3026760.0, "taker_buy_quote": 125654.4695 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.0387, "high": 0.0461, "low": 0.0338, "close": 0.0407, "volume": 19709932.0, "close_time": 1768867199999, "quote_volume": 793943.9618, "trades": 4415, "taker_buy_base": 9771976.0, "taker_buy_quote": 393308.0021 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.0407, "high": 0.0459, "low": 0.0391, "close": 0.0459, "volume": 12061782.0, "close_time": 1768953599999, "quote_volume": 513241.0273, "trades": 3501, "taker_buy_base": 5950623.0, "taker_buy_quote": 254373.7609 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.0457, "high": 0.0477, "low": 0.0416, "close": 0.0433, "volume": 9560234.0, "close_time": 1769039999999, "quote_volume": 417341.2231, "trades": 3307, "taker_buy_base": 4306809.0, "taker_buy_quote": 188270.7826 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.0432, "high": 0.045, "low": 0.0402, "close": 0.0403, "volume": 2625851.0, "close_time": 1769126399999, "quote_volume": 113544.6067, "trades": 1037, "taker_buy_base": 1054420.0, "taker_buy_quote": 45726.5614 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.0405, "high": 0.0421, "low": 0.0385, "close": 0.0388, "volume": 2688913.0, "close_time": 1769212799999, "quote_volume": 108463.2731, "trades": 565, "taker_buy_base": 1184308.0, "taker_buy_quote": 48018.3812 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.0388, "high": 0.0392, "low": 0.0371, "close": 0.0378, "volume": 1374400.0, "close_time": 1769299199999, "quote_volume": 52399.8854, "trades": 361, "taker_buy_base": 669968.0, "taker_buy_quote": 25554.1443 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.0379, "high": 0.0435, "low": 0.0377, "close": 0.0406, "volume": 12940289.0, "close_time": 1769385599999, "quote_volume": 531390.3588, "trades": 2583, "taker_buy_base": 6129267.0, "taker_buy_quote": 251117.9558 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.0402, "high": 0.0407, "low": 0.0385, "close": 0.0398, "volume": 1810696.0, "close_time": 1769471999999, "quote_volume": 71815.5497, "trades": 701, "taker_buy_base": 770689.0, "taker_buy_quote": 30574.1394 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.0394, "high": 0.0394, "low": 0.0367, "close": 0.0383, "volume": 1901848.0, "close_time": 1769558399999, "quote_volume": 71572.6354, "trades": 459, "taker_buy_base": 628834.0, "taker_buy_quote": 23742.1928 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.0383, "high": 0.041, "low": 0.0379, "close": 0.0392, "volume": 3256827.0, "close_time": 1769644799999, "quote_volume": 129498.7647, "trades": 1019, "taker_buy_base": 1305289.0, "taker_buy_quote": 52043.721 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.0392, "high": 0.0392, "low": 0.0352, "close": 0.0356, "volume": 2099097.0, "close_time": 1769731199999, "quote_volume": 77091.8886, "trades": 741, "taker_buy_base": 919385.0, "taker_buy_quote": 33787.174 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.0357, "high": 0.0361, "low": 0.0344, "close": 0.0355, "volume": 1787940.0, "close_time": 1769817599999, "quote_volume": 62979.071, "trades": 769, "taker_buy_base": 898177.0, "taker_buy_quote": 31625.4601 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.0354, "high": 0.0354, "low": 0.0277, "close": 0.0307, "volume": 3323621.0, "close_time": 1769903999999, "quote_volume": 103090.6547, "trades": 1424, "taker_buy_base": 1600268.0, "taker_buy_quote": 49373.0428 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.0307, "high": 0.0324, "low": 0.0301, "close": 0.0307, "volume": 2597627.0, "close_time": 1769990399999, "quote_volume": 81501.9797, "trades": 1337, "taker_buy_base": 1369350.0, "taker_buy_quote": 42987.5575 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.0308, "high": 0.0318, "low": 0.0299, "close": 0.0313, "volume": 3391047.0, "close_time": 1770076799999, "quote_volume": 104995.0259, "trades": 1519, "taker_buy_base": 1760691.0, "taker_buy_quote": 54613.1935 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.0312, "high": 0.0317, "low": 0.0292, "close": 0.0303, "volume": 2964160.0, "close_time": 1770163199999, "quote_volume": 90540.1916, "trades": 1126, "taker_buy_base": 1512417.0, "taker_buy_quote": 46356.6856 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.0304, "high": 0.0309, "low": 0.0287, "close": 0.0298, "volume": 2358809.0, "close_time": 1770249599999, "quote_volume": 70187.4926, "trades": 1056, "taker_buy_base": 1216818.0, "taker_buy_quote": 36258.549 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.0297, "high": 0.03, "low": 0.0257, "close": 0.0259, "volume": 3502805.0, "close_time": 1770335999999, "quote_volume": 98947.6892, "trades": 1559, "taker_buy_base": 1803150.0, "taker_buy_quote": 50835.8229 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.026, "high": 0.0291, "low": 0.0234, "close": 0.0288, "volume": 2721943.0, "close_time": 1770422399999, "quote_volume": 70197.5064, "trades": 731, "taker_buy_base": 1664987.0, "taker_buy_quote": 42491.9083 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.0286, "high": 0.0292, "low": 0.0278, "close": 0.0283, "volume": 1278095.0, "close_time": 1770508799999, "quote_volume": 36267.1711, "trades": 600, "taker_buy_base": 727735.0, "taker_buy_quote": 20670.0276 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.0283, "high": 0.0283, "low": 0.0272, "close": 0.0275, "volume": 971432.0, "close_time": 1770595199999, "quote_volume": 26966.6232, "trades": 434, "taker_buy_base": 495886.0, "taker_buy_quote": 13772.5211 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.0275, "high": 0.0278, "low": 0.0259, "close": 0.0273, "volume": 1624492.0, "close_time": 1770681599999, "quote_volume": 43978.1038, "trades": 682, "taker_buy_base": 829688.0, "taker_buy_quote": 22393.7032 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.0274, "high": 0.0275, "low": 0.0262, "close": 0.0267, "volume": 1203442.0, "close_time": 1770767999999, "quote_volume": 32229.6176, "trades": 389, "taker_buy_base": 738383.0, "taker_buy_quote": 19796.994 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.0268, "high": 0.0272, "low": 0.025, "close": 0.0259, "volume": 3066279.0, "close_time": 1770854399999, "quote_volume": 79347.4652, "trades": 1029, "taker_buy_base": 1717006.0, "taker_buy_quote": 44444.2358 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.026, "high": 0.0271, "low": 0.0258, "close": 0.0263, "volume": 1772187.0, "close_time": 1770940799999, "quote_volume": 46739.0139, "trades": 624, "taker_buy_base": 936248.0, "taker_buy_quote": 24687.1872 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.0264, "high": 0.0268, "low": 0.0256, "close": 0.0267, "volume": 1373926.0, "close_time": 1771027199999, "quote_volume": 35815.8942, "trades": 697, "taker_buy_base": 761747.0, "taker_buy_quote": 19849.3404 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.0267, "high": 0.0281, "low": 0.0267, "close": 0.0278, "volume": 1121668.0, "close_time": 1771113599999, "quote_volume": 30643.3556, "trades": 415, "taker_buy_base": 623134.0, "taker_buy_quote": 17065.5948 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.0279, "high": 0.0282, "low": 0.026, "close": 0.0264, "volume": 2004597.0, "close_time": 1771199999999, "quote_volume": 54136.6586, "trades": 743, "taker_buy_base": 1110097.0, "taker_buy_quote": 29901.6963 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.0264, "high": 0.0268, "low": 0.0256, "close": 0.0266, "volume": 1735894.0, "close_time": 1771286399999, "quote_volume": 45592.035, "trades": 656, "taker_buy_base": 892589.0, "taker_buy_quote": 23430.4666 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.0266, "high": 0.0266, "low": 0.0256, "close": 0.0258, "volume": 1382606.0, "close_time": 1771372799999, "quote_volume": 36022.9563, "trades": 529, "taker_buy_base": 816811.0, "taker_buy_quote": 21276.1693 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.0258, "high": 0.0261, "low": 0.0242, "close": 0.0243, "volume": 1023675.0, "close_time": 1771459199999, "quote_volume": 25860.766, "trades": 388, "taker_buy_base": 534647.0, "taker_buy_quote": 13520.7768 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.0242, "high": 0.0249, "low": 0.0238, "close": 0.0248, "volume": 1822246.0, "close_time": 1771545599999, "quote_volume": 44266.6924, "trades": 656, "taker_buy_base": 898608.0, "taker_buy_quote": 21828.0424 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.0247, "high": 0.025, "low": 0.0237, "close": 0.0249, "volume": 1903428.0, "close_time": 1771631999999, "quote_volume": 46861.1646, "trades": 665, "taker_buy_base": 994164.0, "taker_buy_quote": 24489.6573 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.0248, "high": 0.0258, "low": 0.0247, "close": 0.0251, "volume": 649410.0, "close_time": 1771718399999, "quote_volume": 16358.6469, "trades": 227, "taker_buy_base": 279318.0, "taker_buy_quote": 7038.1702 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.0249, "high": 0.0249, "low": 0.0234, "close": 0.0238, "volume": 1082313.0, "close_time": 1771804799999, "quote_volume": 25900.0254, "trades": 520, "taker_buy_base": 641783.0, "taker_buy_quote": 15367.8584 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.0238, "high": 0.0239, "low": 0.022, "close": 0.0228, "volume": 2486943.0, "close_time": 1771891199999, "quote_volume": 57176.3372, "trades": 744, "taker_buy_base": 1205536.0, "taker_buy_quote": 27678.7689 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.0229, "high": 0.0232, "low": 0.022, "close": 0.0229, "volume": 1578733.0, "close_time": 1771977599999, "quote_volume": 35600.5545, "trades": 539, "taker_buy_base": 757156.0, "taker_buy_quote": 17083.7115 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.0228, "high": 0.0252, "low": 0.0227, "close": 0.0241, "volume": 2618304.0, "close_time": 1772063999999, "quote_volume": 63450.3219, "trades": 783, "taker_buy_base": 1269031.0, "taker_buy_quote": 30775.8043 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.0241, "high": 0.0243, "low": 0.0232, "close": 0.0238, "volume": 1666166.0, "close_time": 1772150399999, "quote_volume": 39705.3822, "trades": 680, "taker_buy_base": 900678.0, "taker_buy_quote": 21457.2424 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.0239, "high": 0.0301, "low": 0.0233, "close": 0.0234, "volume": 5317854.0, "close_time": 1772236799999, "quote_volume": 134334.6147, "trades": 1711, "taker_buy_base": 2684622.0, "taker_buy_quote": 68163.5788 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.0235, "high": 0.0236, "low": 0.021, "close": 0.0233, "volume": 4725193.0, "close_time": 1772323199999, "quote_volume": 104489.7654, "trades": 1405, "taker_buy_base": 2292156.0, "taker_buy_quote": 50525.2238 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.0231, "high": 0.0237, "low": 0.0212, "close": 0.0217, "volume": 2122855.0, "close_time": 1772409599999, "quote_volume": 47913.8909, "trades": 716, "taker_buy_base": 971446.0, "taker_buy_quote": 21820.2633 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.022, "high": 0.0298, "low": 0.022, "close": 0.0248, "volume": 28005416.0, "close_time": 1772495999999, "quote_volume": 736580.4378, "trades": 6749, "taker_buy_base": 15203501.0, "taker_buy_quote": 397659.765 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.0248, "high": 0.0453, "low": 0.0247, "close": 0.037, "volume": 121400459.0, "close_time": 1772582399999, "quote_volume": 4493766.6998, "trades": 24214, "taker_buy_base": 59912988.0, "taker_buy_quote": 2220453.4742 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.0368, "high": 0.0531, "low": 0.0347, "close": 0.0473, "volume": 81907880.0, "close_time": 1772668799999, "quote_volume": 3629750.5119, "trades": 15924, "taker_buy_base": 41515532.0, "taker_buy_quote": 1835090.8203 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.0473, "high": 0.0554, "low": 0.045, "close": 0.0485, "volume": 60035121.0, "close_time": 1772755199999, "quote_volume": 2984660.058, "trades": 13463, "taker_buy_base": 30056518.0, "taker_buy_quote": 1495364.9004 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.0483, "high": 0.0496, "low": 0.0382, "close": 0.0421, "volume": 20865064.0, "close_time": 1772841599999, "quote_volume": 907568.0681, "trades": 4116, "taker_buy_base": 9590439.0, "taker_buy_quote": 418876.1239 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.0418, "high": 0.0424, "low": 0.0354, "close": 0.0362, "volume": 10593740.0, "close_time": 1772927999999, "quote_volume": 401287.6024, "trades": 1852, "taker_buy_base": 4201115.0, "taker_buy_quote": 160601.6996 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.0362, "high": 0.0374, "low": 0.0329, "close": 0.0348, "volume": 12249400.0, "close_time": 1773014399999, "quote_volume": 425316.5626, "trades": 2186, "taker_buy_base": 5605117.0, "taker_buy_quote": 194632.3467 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.0346, "high": 0.0414, "low": 0.0343, "close": 0.036, "volume": 28842778.0, "close_time": 1773100799999, "quote_volume": 1092336.0727, "trades": 4074, "taker_buy_base": 14372390.0, "taker_buy_quote": 544838.0961 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.0359, "high": 0.0365, "low": 0.0322, "close": 0.0322, "volume": 12706762.0, "close_time": 1773187199999, "quote_volume": 438936.5136, "trades": 2090, "taker_buy_base": 5475194.0, "taker_buy_quote": 189670.4317 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.0322, "high": 0.0322, "low": 0.0303, "close": 0.0308, "volume": 8586634.0, "close_time": 1773273599999, "quote_volume": 267762.0177, "trades": 1682, "taker_buy_base": 4098765.0, "taker_buy_quote": 128041.2703 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.0308, "high": 0.032, "low": 0.0295, "close": 0.0302, "volume": 3642481.0, "close_time": 1773359999999, "quote_volume": 111557.6222, "trades": 757, "taker_buy_base": 1858683.0, "taker_buy_quote": 56922.7248 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.03, "high": 0.0392, "low": 0.0299, "close": 0.0354, "volume": 23260357.0, "close_time": 1773446399999, "quote_volume": 802759.5095, "trades": 4977, "taker_buy_base": 11115125.0, "taker_buy_quote": 383999.9231 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.0354, "high": 0.0377, "low": 0.0321, "close": 0.0331, "volume": 11462017.0, "close_time": 1773532799999, "quote_volume": 402597.0657, "trades": 2129, "taker_buy_base": 5288275.0, "taker_buy_quote": 185127.7845 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.0333, "high": 0.0335, "low": 0.0317, "close": 0.0319, "volume": 1623490.0, "close_time": 1773619199999, "quote_volume": 52742.4223, "trades": 612, "taker_buy_base": 791557.0, "taker_buy_quote": 25691.4292 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.0318, "high": 0.0318, "low": 0.0301, "close": 0.0311, "volume": 2022139.0, "close_time": 1773705599999, "quote_volume": 62618.126, "trades": 615, "taker_buy_base": 801882.0, "taker_buy_quote": 24822.1097 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.031, "high": 0.0369, "low": 0.0303, "close": 0.0328, "volume": 9895460.0, "close_time": 1773791999999, "quote_volume": 333737.7857, "trades": 2962, "taker_buy_base": 4760114.0, "taker_buy_quote": 161584.4051 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.0328, "high": 0.0341, "low": 0.0302, "close": 0.031, "volume": 10935763.0, "close_time": 1773878399999, "quote_volume": 351221.3013, "trades": 1513, "taker_buy_base": 5263589.0, "taker_buy_quote": 169515.0939 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.031, "high": 0.0332, "low": 0.0307, "close": 0.0325, "volume": 7298376.0, "close_time": 1773964799999, "quote_volume": 236264.5162, "trades": 1354, "taker_buy_base": 3029549.0, "taker_buy_quote": 97822.9141 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.0325, "high": 0.046, "low": 0.0325, "close": 0.0377, "volume": 43578654.0, "close_time": 1774051199999, "quote_volume": 1793907.8631, "trades": 8417, "taker_buy_base": 20582766.0, "taker_buy_quote": 844804.4019 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.0379, "high": 0.0436, "low": 0.0376, "close": 0.0389, "volume": 9090751.0, "close_time": 1774137599999, "quote_volume": 365663.3059, "trades": 2349, "taker_buy_base": 4474978.0, "taker_buy_quote": 179933.4511 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.0391, "high": 0.0406, "low": 0.0375, "close": 0.0376, "volume": 3885127.0, "close_time": 1774223999999, "quote_volume": 150562.0417, "trades": 1058, "taker_buy_base": 1876881.0, "taker_buy_quote": 72685.3017 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.0377, "high": 0.0394, "low": 0.0359, "close": 0.0387, "volume": 3422128.0, "close_time": 1774310399999, "quote_volume": 128635.1984, "trades": 932, "taker_buy_base": 1642618.0, "taker_buy_quote": 61784.3619 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.0387, "high": 0.0409, "low": 0.0369, "close": 0.0383, "volume": 6170982.0, "close_time": 1774396799999, "quote_volume": 241479.0573, "trades": 1778, "taker_buy_base": 2953419.0, "taker_buy_quote": 115785.4358 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.0381, "high": 0.0388, "low": 0.036, "close": 0.0369, "volume": 2974472.0, "close_time": 1774483199999, "quote_volume": 112518.5376, "trades": 562, "taker_buy_base": 2190824.0, "taker_buy_quote": 83044.7706 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.0371, "high": 0.0379, "low": 0.0344, "close": 0.0347, "volume": 1235074.0, "close_time": 1774569599999, "quote_volume": 44445.0983, "trades": 439, "taker_buy_base": 631300.0, "taker_buy_quote": 22709.4903 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.0345, "high": 0.036, "low": 0.033, "close": 0.0333, "volume": 2048909.0, "close_time": 1774655999999, "quote_volume": 70083.1674, "trades": 686, "taker_buy_base": 923755.0, "taker_buy_quote": 31478.604 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.0334, "high": 0.0364, "low": 0.0334, "close": 0.0351, "volume": 3615069.0, "close_time": 1774742399999, "quote_volume": 127037.6478, "trades": 1434, "taker_buy_base": 1815813.0, "taker_buy_quote": 63893.2929 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.0351, "high": 0.0356, "low": 0.0341, "close": 0.0349, "volume": 1062120.0, "close_time": 1774828799999, "quote_volume": 36941.0304, "trades": 232, "taker_buy_base": 566580.0, "taker_buy_quote": 19632.1193 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.0352, "high": 0.0387, "low": 0.0348, "close": 0.0375, "volume": 2784395.0, "close_time": 1774915199999, "quote_volume": 103178.5769, "trades": 890, "taker_buy_base": 1447634.0, "taker_buy_quote": 53719.9842 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.0375, "high": 0.0381, "low": 0.0345, "close": 0.0346, "volume": 4121495.0, "close_time": 1775001599999, "quote_volume": 149749.46, "trades": 962, "taker_buy_base": 1846503.0, "taker_buy_quote": 67447.7523 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.0346, "high": 0.0402, "low": 0.0334, "close": 0.0386, "volume": 5547420.0, "close_time": 1775087999999, "quote_volume": 202624.486, "trades": 1381, "taker_buy_base": 2641198.0, "taker_buy_quote": 96780.2493 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.0386, "high": 0.04, "low": 0.0361, "close": 0.037, "volume": 8943264.0, "close_time": 1775174399999, "quote_volume": 338094.5791, "trades": 2005, "taker_buy_base": 4606476.0, "taker_buy_quote": 173904.0943 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.037, "high": 0.0404, "low": 0.0356, "close": 0.0387, "volume": 5351245.0, "close_time": 1775260799999, "quote_volume": 204037.6663, "trades": 1295, "taker_buy_base": 2361558.0, "taker_buy_quote": 89981.7911 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.0389, "high": 0.0391, "low": 0.0371, "close": 0.0377, "volume": 1637146.0, "close_time": 1775347199999, "quote_volume": 62095.4716, "trades": 511, "taker_buy_base": 929998.0, "taker_buy_quote": 35316.1557 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.0376, "high": 0.0381, "low": 0.0353, "close": 0.0361, "volume": 1117302.0, "close_time": 1775433599999, "quote_volume": 41193.1547, "trades": 439, "taker_buy_base": 514707.0, "taker_buy_quote": 19036.6407 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.0361, "high": 0.0375, "low": 0.0351, "close": 0.0352, "volume": 1280218.0, "close_time": 1775519999999, "quote_volume": 46593.1408, "trades": 443, "taker_buy_base": 662556.0, "taker_buy_quote": 24122.7805 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.0351, "high": 0.038, "low": 0.0349, "close": 0.0379, "volume": 1989405.0, "close_time": 1775606399999, "quote_volume": 73297.7271, "trades": 966, "taker_buy_base": 1011021.0, "taker_buy_quote": 37281.8452 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.038, "high": 0.0387, "low": 0.036, "close": 0.036, "volume": 1239368.0, "close_time": 1775692799999, "quote_volume": 46501.4637, "trades": 406, "taker_buy_base": 465246.0, "taker_buy_quote": 17505.2065 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.036, "high": 0.0389, "low": 0.0355, "close": 0.038, "volume": 2794613.0, "close_time": 1775779199999, "quote_volume": 104950.835, "trades": 752, "taker_buy_base": 1412448.0, "taker_buy_quote": 53071.7992 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.038, "high": 0.044, "low": 0.0374, "close": 0.0424, "volume": 9346490.0, "close_time": 1775865599999, "quote_volume": 377672.3654, "trades": 1724, "taker_buy_base": 5242426.0, "taker_buy_quote": 211552.3284 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 0.0425, "high": 0.048, "low": 0.0412, "close": 0.0413, "volume": 10839010.0, "close_time": 1775951999999, "quote_volume": 472238.201, "trades": 2376, "taker_buy_base": 5601550.0, "taker_buy_quote": 244813.4756 }, { "timestamp": 1775952000000, "datetime": "2026-04-12T00:00:00", "open": 0.0411, "high": 0.0422, "low": 0.0394, "close": 0.0399, "volume": 1733578.0, "close_time": 1776038399999, "quote_volume": 70948.5513, "trades": 513, "taker_buy_base": 667548.0, "taker_buy_quote": 27440.6923 }, { "timestamp": 1776038400000, "datetime": "2026-04-13T00:00:00", "open": 0.04, "high": 0.0407, "low": 0.0384, "close": 0.0404, "volume": 1832200.0, "close_time": 1776124799999, "quote_volume": 72455.8444, "trades": 470, "taker_buy_base": 1039866.0, "taker_buy_quote": 41051.5718 }, { "timestamp": 1776124800000, "datetime": "2026-04-14T00:00:00", "open": 0.0404, "high": 0.0407, "low": 0.0359, "close": 0.036, "volume": 2280510.0, "close_time": 1776211199999, "quote_volume": 87043.032, "trades": 516, "taker_buy_base": 906441.0, "taker_buy_quote": 34894.7264 }, { "timestamp": 1776211200000, "datetime": "2026-04-15T00:00:00", "open": 0.0359, "high": 0.04, "low": 0.0356, "close": 0.0383, "volume": 2938478.0, "close_time": 1776297599999, "quote_volume": 111311.42, "trades": 733, "taker_buy_base": 1713188.0, "taker_buy_quote": 64859.7033 }, { "timestamp": 1776297600000, "datetime": "2026-04-16T00:00:00", "open": 0.0383, "high": 0.0392, "low": 0.0376, "close": 0.0386, "volume": 1578430.0, "close_time": 1776383999999, "quote_volume": 60816.106, "trades": 384, "taker_buy_base": 571736.0, "taker_buy_quote": 22003.4539 }, { "timestamp": 1776384000000, "datetime": "2026-04-17T00:00:00", "open": 0.0383, "high": 0.0398, "low": 0.0369, "close": 0.0384, "volume": 3738855.0, "close_time": 1776470399999, "quote_volume": 145821.4589, "trades": 678, "taker_buy_base": 1864844.0, "taker_buy_quote": 72704.0301 }, { "timestamp": 1776470400000, "datetime": "2026-04-18T00:00:00", "open": 0.0382, "high": 0.0393, "low": 0.0329, "close": 0.0332, "volume": 4129805.0, "close_time": 1776556799999, "quote_volume": 149884.0743, "trades": 828, "taker_buy_base": 1624808.0, "taker_buy_quote": 59329.3535 }, { "timestamp": 1776556800000, "datetime": "2026-04-19T00:00:00", "open": 0.0331, "high": 0.0341, "low": 0.0298, "close": 0.0299, "volume": 4148653.0, "close_time": 1776643199999, "quote_volume": 129668.9899, "trades": 1025, "taker_buy_base": 1772153.0, "taker_buy_quote": 55512.5738 }, { "timestamp": 1776643200000, "datetime": "2026-04-20T00:00:00", "open": 0.03, "high": 0.032, "low": 0.0292, "close": 0.0315, "volume": 2018795.0, "close_time": 1776729599999, "quote_volume": 61289.1792, "trades": 592, "taker_buy_base": 1067431.0, "taker_buy_quote": 32456.7836 }, { "timestamp": 1776729600000, "datetime": "2026-04-21T00:00:00", "open": 0.0316, "high": 0.0339, "low": 0.0309, "close": 0.0319, "volume": 1909558.0, "close_time": 1776815999999, "quote_volume": 61615.508, "trades": 698, "taker_buy_base": 1023215.0, "taker_buy_quote": 33092.8319 }, { "timestamp": 1776816000000, "datetime": "2026-04-22T00:00:00", "open": 0.0319, "high": 0.0332, "low": 0.0317, "close": 0.032, "volume": 1576461.0, "close_time": 1776902399999, "quote_volume": 51370.6131, "trades": 481, "taker_buy_base": 828129.0, "taker_buy_quote": 27002.518 }, { "timestamp": 1776902400000, "datetime": "2026-04-23T00:00:00", "open": 0.032, "high": 0.032, "low": 0.0315, "close": 0.0319, "volume": 64219.0, "close_time": 1776988799999, "quote_volume": 2043.9255, "trades": 32, "taker_buy_base": 38585.0, "taker_buy_quote": 1226.3652 } ] } }, "last_update": "2026-04-23T05:16:53.561478" }