{ "symbol": "RONINUSDT", "fetched_at": "2026-06-24T15:53:40.575038", "intervals": { "1h": { "count": 4325, "start_date": "2025-12-26T11:00:00", "end_date": "2026-06-24T15:00:00", "klines": [ { "timestamp": 1766746800000, "datetime": "2025-12-26T11:00:00", "open": 0.1308, "high": 0.1308, "low": 0.1302, "close": 0.1305, "volume": 69280.97, "close_time": 1766750399999, "quote_volume": 9043.426799, "trades": 168, "taker_buy_base": 41099.47, "taker_buy_quote": 5365.4187 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 0.1305, "high": 0.1318, "low": 0.1303, "close": 0.1312, "volume": 440549.31, "close_time": 1766753999999, "quote_volume": 57694.53794, "trades": 426, "taker_buy_base": 327438.93, "taker_buy_quote": 42905.925462 }, { "timestamp": 1766754000000, "datetime": "2025-12-26T13:00:00", "open": 0.131, "high": 0.1326, "low": 0.131, "close": 0.1323, "volume": 392349.37, "close_time": 1766757599999, "quote_volume": 51813.82962, "trades": 414, "taker_buy_base": 209289.28, "taker_buy_quote": 27648.341771 }, { "timestamp": 1766757600000, "datetime": "2025-12-26T14:00:00", "open": 0.1321, "high": 0.133, "low": 0.1301, "close": 0.1303, "volume": 569112.73, "close_time": 1766761199999, "quote_volume": 74913.090504, "trades": 574, "taker_buy_base": 319480.92, "taker_buy_quote": 42111.21694 }, { "timestamp": 1766761200000, "datetime": "2025-12-26T15:00:00", "open": 0.1303, "high": 0.1305, "low": 0.1289, "close": 0.1301, "volume": 465676.27, "close_time": 1766764799999, "quote_volume": 60430.129193, "trades": 499, "taker_buy_base": 197047.43, "taker_buy_quote": 25591.370525 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 0.1301, "high": 0.1305, "low": 0.1296, "close": 0.1296, "volume": 214855.17, "close_time": 1766768399999, "quote_volume": 27982.802895, "trades": 310, "taker_buy_base": 117035.06, "taker_buy_quote": 15253.103369 }, { "timestamp": 1766768400000, "datetime": "2025-12-26T17:00:00", "open": 0.1295, "high": 0.1311, "low": 0.1293, "close": 0.1308, "volume": 451476.56, "close_time": 1766771999999, "quote_volume": 58758.057457, "trades": 473, "taker_buy_base": 302287.45, "taker_buy_quote": 39373.771733 }, { "timestamp": 1766772000000, "datetime": "2025-12-26T18:00:00", "open": 0.131, "high": 0.1318, "low": 0.1308, "close": 0.1317, "volume": 229530.28, "close_time": 1766775599999, "quote_volume": 30150.751243, "trades": 315, "taker_buy_base": 145095.54, "taker_buy_quote": 19068.509309 }, { "timestamp": 1766775600000, "datetime": "2025-12-26T19:00:00", "open": 0.1316, "high": 0.1325, "low": 0.1315, "close": 0.1318, "volume": 222687.36, "close_time": 1766779199999, "quote_volume": 29415.132964, "trades": 309, "taker_buy_base": 110620.2, "taker_buy_quote": 14613.188576 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 0.1318, "high": 0.1327, "low": 0.1317, "close": 0.132, "volume": 248743.26, "close_time": 1766782799999, "quote_volume": 32900.174437, "trades": 243, "taker_buy_base": 156960.38, "taker_buy_quote": 20757.736046 }, { "timestamp": 1766782800000, "datetime": "2025-12-26T21:00:00", "open": 0.1321, "high": 0.1323, "low": 0.1312, "close": 0.1312, "volume": 258662.71, "close_time": 1766786399999, "quote_volume": 34068.472017, "trades": 319, "taker_buy_base": 76446.21, "taker_buy_quote": 10081.832073 }, { "timestamp": 1766786400000, "datetime": "2025-12-26T22:00:00", "open": 0.1312, "high": 0.1312, "low": 0.1304, "close": 0.1309, "volume": 195075.43, "close_time": 1766789999999, "quote_volume": 25532.180513, "trades": 160, "taker_buy_base": 65947.87, "taker_buy_quote": 8635.438675 }, { "timestamp": 1766790000000, "datetime": "2025-12-26T23:00:00", "open": 0.131, "high": 0.1314, "low": 0.1303, "close": 0.1305, "volume": 96182.8, "close_time": 1766793599999, "quote_volume": 12593.561692, "trades": 198, "taker_buy_base": 69353.93, "taker_buy_quote": 9083.492215 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.1305, "high": 0.1311, "low": 0.1305, "close": 0.1311, "volume": 131641.1, "close_time": 1766797199999, "quote_volume": 17215.324309, "trades": 176, "taker_buy_base": 59063.75, "taker_buy_quote": 7732.306739 }, { "timestamp": 1766797200000, "datetime": "2025-12-27T01:00:00", "open": 0.1311, "high": 0.1311, "low": 0.1304, "close": 0.1311, "volume": 37876.46, "close_time": 1766800799999, "quote_volume": 4951.626306, "trades": 83, "taker_buy_base": 13054.21, "taker_buy_quote": 1708.875819 }, { "timestamp": 1766800800000, "datetime": "2025-12-27T02:00:00", "open": 0.1311, "high": 0.1316, "low": 0.131, "close": 0.1314, "volume": 122532.63, "close_time": 1766804399999, "quote_volume": 16087.658144, "trades": 243, "taker_buy_base": 63940.99, "taker_buy_quote": 8398.982629 }, { "timestamp": 1766804400000, "datetime": "2025-12-27T03:00:00", "open": 0.1315, "high": 0.1321, "low": 0.1315, "close": 0.1319, "volume": 150586.88, "close_time": 1766807999999, "quote_volume": 19846.385563, "trades": 228, "taker_buy_base": 88245.96, "taker_buy_quote": 11635.348337 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 0.132, "high": 0.1322, "low": 0.1316, "close": 0.1316, "volume": 87275.44, "close_time": 1766811599999, "quote_volume": 11516.914249, "trades": 107, "taker_buy_base": 64966.23, "taker_buy_quote": 8577.131754 }, { "timestamp": 1766811600000, "datetime": "2025-12-27T05:00:00", "open": 0.1318, "high": 0.1321, "low": 0.1316, "close": 0.1317, "volume": 103718.97, "close_time": 1766815199999, "quote_volume": 13674.871169, "trades": 169, "taker_buy_base": 51345.42, "taker_buy_quote": 6773.425085 }, { "timestamp": 1766815200000, "datetime": "2025-12-27T06:00:00", "open": 0.1317, "high": 0.1321, "low": 0.1315, "close": 0.132, "volume": 102607.91, "close_time": 1766818799999, "quote_volume": 13523.450059, "trades": 207, "taker_buy_base": 53560.57, "taker_buy_quote": 7063.803498 }, { "timestamp": 1766818800000, "datetime": "2025-12-27T07:00:00", "open": 0.1321, "high": 0.1326, "low": 0.1321, "close": 0.1324, "volume": 115011.59, "close_time": 1766822399999, "quote_volume": 15224.23993, "trades": 280, "taker_buy_base": 90173.46, "taker_buy_quote": 11936.001058 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 0.1324, "high": 0.1327, "low": 0.1322, "close": 0.1324, "volume": 98974.49, "close_time": 1766825999999, "quote_volume": 13112.675186, "trades": 121, "taker_buy_base": 51316.83, "taker_buy_quote": 6805.40338 }, { "timestamp": 1766826000000, "datetime": "2025-12-27T09:00:00", "open": 0.1323, "high": 0.1331, "low": 0.1321, "close": 0.1327, "volume": 159886.35, "close_time": 1766829599999, "quote_volume": 21230.627465, "trades": 221, "taker_buy_base": 105337.63, "taker_buy_quote": 13990.976315 }, { "timestamp": 1766829600000, "datetime": "2025-12-27T10:00:00", "open": 0.1329, "high": 0.133, "low": 0.1306, "close": 0.1317, "volume": 252773.43, "close_time": 1766833199999, "quote_volume": 33290.68393, "trades": 427, "taker_buy_base": 54663.88, "taker_buy_quote": 7203.453296 }, { "timestamp": 1766833200000, "datetime": "2025-12-27T11:00:00", "open": 0.1317, "high": 0.1321, "low": 0.1308, "close": 0.132, "volume": 328323.78, "close_time": 1766836799999, "quote_volume": 43055.660151, "trades": 356, "taker_buy_base": 112274.2, "taker_buy_quote": 14733.089576 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 0.132, "high": 0.1327, "low": 0.1319, "close": 0.1322, "volume": 293177.41, "close_time": 1766840399999, "quote_volume": 38780.954077, "trades": 224, "taker_buy_base": 135426.28, "taker_buy_quote": 17930.164566 }, { "timestamp": 1766840400000, "datetime": "2025-12-27T13:00:00", "open": 0.1321, "high": 0.1321, "low": 0.1315, "close": 0.1318, "volume": 60836.42, "close_time": 1766843999999, "quote_volume": 8020.095894, "trades": 91, "taker_buy_base": 30721.03, "taker_buy_quote": 4051.219874 }, { "timestamp": 1766844000000, "datetime": "2025-12-27T14:00:00", "open": 0.1317, "high": 0.1321, "low": 0.1315, "close": 0.132, "volume": 84868.01, "close_time": 1766847599999, "quote_volume": 11177.441736, "trades": 107, "taker_buy_base": 34086.73, "taker_buy_quote": 4493.583931 }, { "timestamp": 1766847600000, "datetime": "2025-12-27T15:00:00", "open": 0.1321, "high": 0.1322, "low": 0.1317, "close": 0.132, "volume": 73281.98, "close_time": 1766851199999, "quote_volume": 9666.95356, "trades": 104, "taker_buy_base": 34520.82, "taker_buy_quote": 4555.057109 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 0.1321, "high": 0.1323, "low": 0.1313, "close": 0.1313, "volume": 157390.14, "close_time": 1766854799999, "quote_volume": 20741.084077, "trades": 181, "taker_buy_base": 82019.28, "taker_buy_quote": 10816.672681 }, { "timestamp": 1766854800000, "datetime": "2025-12-27T17:00:00", "open": 0.1314, "high": 0.1319, "low": 0.1312, "close": 0.1318, "volume": 60432.1, "close_time": 1766858399999, "quote_volume": 7950.477017, "trades": 88, "taker_buy_base": 48266.23, "taker_buy_quote": 6351.790718 }, { "timestamp": 1766858400000, "datetime": "2025-12-27T18:00:00", "open": 0.1319, "high": 0.132, "low": 0.1315, "close": 0.1315, "volume": 54129.29, "close_time": 1766861999999, "quote_volume": 7137.744737, "trades": 99, "taker_buy_base": 40805.95, "taker_buy_quote": 5382.005082 }, { "timestamp": 1766862000000, "datetime": "2025-12-27T19:00:00", "open": 0.1315, "high": 0.1321, "low": 0.1315, "close": 0.1317, "volume": 116742.75, "close_time": 1766865599999, "quote_volume": 15386.737045, "trades": 181, "taker_buy_base": 81425.24, "taker_buy_quote": 10732.754742 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 0.1318, "high": 0.1322, "low": 0.1316, "close": 0.1316, "volume": 63118.73, "close_time": 1766869199999, "quote_volume": 8328.364387, "trades": 126, "taker_buy_base": 44276.83, "taker_buy_quote": 5845.469856 }, { "timestamp": 1766869200000, "datetime": "2025-12-27T21:00:00", "open": 0.1317, "high": 0.1324, "low": 0.1317, "close": 0.132, "volume": 70412.88, "close_time": 1766872799999, "quote_volume": 9305.556344, "trades": 153, "taker_buy_base": 38777.23, "taker_buy_quote": 5125.03813 }, { "timestamp": 1766872800000, "datetime": "2025-12-27T22:00:00", "open": 0.1321, "high": 0.1331, "low": 0.1317, "close": 0.1321, "volume": 173315.89, "close_time": 1766876399999, "quote_volume": 22955.451094, "trades": 279, "taker_buy_base": 94877.29, "taker_buy_quote": 12572.525755 }, { "timestamp": 1766876400000, "datetime": "2025-12-27T23:00:00", "open": 0.1322, "high": 0.1337, "low": 0.1322, "close": 0.1331, "volume": 213203.49, "close_time": 1766879999999, "quote_volume": 28364.052916, "trades": 335, "taker_buy_base": 161688.21, "taker_buy_quote": 21503.677175 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.1332, "high": 0.1335, "low": 0.133, "close": 0.1333, "volume": 64925.02, "close_time": 1766883599999, "quote_volume": 8654.472383, "trades": 127, "taker_buy_base": 24993.84, "taker_buy_quote": 3333.320614 }, { "timestamp": 1766883600000, "datetime": "2025-12-28T01:00:00", "open": 0.1333, "high": 0.1336, "low": 0.133, "close": 0.133, "volume": 63006.77, "close_time": 1766887199999, "quote_volume": 8404.770491, "trades": 167, "taker_buy_base": 47107.1, "taker_buy_quote": 6284.950392 }, { "timestamp": 1766887200000, "datetime": "2025-12-28T02:00:00", "open": 0.1331, "high": 0.1338, "low": 0.1331, "close": 0.1337, "volume": 67662.54, "close_time": 1766890799999, "quote_volume": 9031.133365, "trades": 119, "taker_buy_base": 50515.47, "taker_buy_quote": 6746.240299 }, { "timestamp": 1766890800000, "datetime": "2025-12-28T03:00:00", "open": 0.1338, "high": 0.1338, "low": 0.1333, "close": 0.1336, "volume": 143277.56, "close_time": 1766894399999, "quote_volume": 19133.733288, "trades": 205, "taker_buy_base": 51571.67, "taker_buy_quote": 6891.131964 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 0.1335, "high": 0.1337, "low": 0.133, "close": 0.1332, "volume": 166276.99, "close_time": 1766897999999, "quote_volume": 22199.064644, "trades": 245, "taker_buy_base": 110105.88, "taker_buy_quote": 14704.671317 }, { "timestamp": 1766898000000, "datetime": "2025-12-28T05:00:00", "open": 0.1333, "high": 0.134, "low": 0.1332, "close": 0.1334, "volume": 221655.68, "close_time": 1766901599999, "quote_volume": 29600.416789, "trades": 298, "taker_buy_base": 135292.57, "taker_buy_quote": 18076.322554 }, { "timestamp": 1766901600000, "datetime": "2025-12-28T06:00:00", "open": 0.1334, "high": 0.1339, "low": 0.133, "close": 0.1339, "volume": 150735.42, "close_time": 1766905199999, "quote_volume": 20110.774454, "trades": 175, "taker_buy_base": 97481.21, "taker_buy_quote": 13018.018662 }, { "timestamp": 1766905200000, "datetime": "2025-12-28T07:00:00", "open": 0.1338, "high": 0.1343, "low": 0.1337, "close": 0.1343, "volume": 162899.13, "close_time": 1766908799999, "quote_volume": 21821.176813, "trades": 315, "taker_buy_base": 80139.76, "taker_buy_quote": 10741.797369 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 0.1343, "high": 0.1345, "low": 0.1334, "close": 0.1335, "volume": 233489.61, "close_time": 1766912399999, "quote_volume": 31281.29477, "trades": 206, "taker_buy_base": 78430.36, "taker_buy_quote": 10517.589824 }, { "timestamp": 1766912400000, "datetime": "2025-12-28T09:00:00", "open": 0.1335, "high": 0.1339, "low": 0.1332, "close": 0.1334, "volume": 57725.82, "close_time": 1766915999999, "quote_volume": 7707.214023, "trades": 109, "taker_buy_base": 35497.46, "taker_buy_quote": 4742.85097 }, { "timestamp": 1766916000000, "datetime": "2025-12-28T10:00:00", "open": 0.1334, "high": 0.1343, "low": 0.1334, "close": 0.134, "volume": 145970.08, "close_time": 1766919599999, "quote_volume": 19557.550366, "trades": 247, "taker_buy_base": 89783.79, "taker_buy_quote": 12030.077974 }, { "timestamp": 1766919600000, "datetime": "2025-12-28T11:00:00", "open": 0.1341, "high": 0.1342, "low": 0.1332, "close": 0.1333, "volume": 96682.01, "close_time": 1766923199999, "quote_volume": 12906.650265, "trades": 131, "taker_buy_base": 33568.65, "taker_buy_quote": 4483.345857 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 0.1334, "high": 0.1335, "low": 0.1315, "close": 0.1322, "volume": 337378.12, "close_time": 1766926799999, "quote_volume": 44622.916657, "trades": 407, "taker_buy_base": 95319.97, "taker_buy_quote": 12608.303502 }, { "timestamp": 1766926800000, "datetime": "2025-12-28T13:00:00", "open": 0.1322, "high": 0.1329, "low": 0.1322, "close": 0.1323, "volume": 152813.63, "close_time": 1766930399999, "quote_volume": 20257.540266, "trades": 206, "taker_buy_base": 127703.59, "taker_buy_quote": 16931.569845 }, { "timestamp": 1766930400000, "datetime": "2025-12-28T14:00:00", "open": 0.1323, "high": 0.1329, "low": 0.132, "close": 0.1325, "volume": 175430.09, "close_time": 1766933999999, "quote_volume": 23222.748863, "trades": 260, "taker_buy_base": 80717.23, "taker_buy_quote": 10688.97871 }, { "timestamp": 1766934000000, "datetime": "2025-12-28T15:00:00", "open": 0.1325, "high": 0.1329, "low": 0.1324, "close": 0.1327, "volume": 80459.89, "close_time": 1766937599999, "quote_volume": 10674.079849, "trades": 185, "taker_buy_base": 59280.64, "taker_buy_quote": 7865.644045 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 0.1328, "high": 0.1333, "low": 0.1325, "close": 0.1326, "volume": 181915.75, "close_time": 1766941199999, "quote_volume": 24169.235161, "trades": 253, "taker_buy_base": 112888.73, "taker_buy_quote": 15007.319004 }, { "timestamp": 1766941200000, "datetime": "2025-12-28T17:00:00", "open": 0.1327, "high": 0.1329, "low": 0.1319, "close": 0.1319, "volume": 91595.85, "close_time": 1766944799999, "quote_volume": 12116.070661, "trades": 156, "taker_buy_base": 21645.83, "taker_buy_quote": 2860.13407 }, { "timestamp": 1766944800000, "datetime": "2025-12-28T18:00:00", "open": 0.1318, "high": 0.1318, "low": 0.1285, "close": 0.1288, "volume": 1143714.06, "close_time": 1766948399999, "quote_volume": 148655.511125, "trades": 1226, "taker_buy_base": 248019.43, "taker_buy_quote": 32195.027587 }, { "timestamp": 1766948400000, "datetime": "2025-12-28T19:00:00", "open": 0.1288, "high": 0.1289, "low": 0.1275, "close": 0.128, "volume": 406516.45, "close_time": 1766951999999, "quote_volume": 52121.744336, "trades": 731, "taker_buy_base": 155955.87, "taker_buy_quote": 19981.071681 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 0.1279, "high": 0.1284, "low": 0.1271, "close": 0.1273, "volume": 294733.18, "close_time": 1766955599999, "quote_volume": 37672.282318, "trades": 413, "taker_buy_base": 80203.7, "taker_buy_quote": 10243.428906 }, { "timestamp": 1766955600000, "datetime": "2025-12-28T21:00:00", "open": 0.1273, "high": 0.1276, "low": 0.1265, "close": 0.1275, "volume": 224776.62, "close_time": 1766959199999, "quote_volume": 28546.372284, "trades": 530, "taker_buy_base": 141364.52, "taker_buy_quote": 17959.322573 }, { "timestamp": 1766959200000, "datetime": "2025-12-28T22:00:00", "open": 0.1275, "high": 0.1283, "low": 0.1269, "close": 0.1282, "volume": 130289.69, "close_time": 1766962799999, "quote_volume": 16633.941177, "trades": 230, "taker_buy_base": 99552.77, "taker_buy_quote": 12715.577176 }, { "timestamp": 1766962800000, "datetime": "2025-12-28T23:00:00", "open": 0.1282, "high": 0.1284, "low": 0.1273, "close": 0.1282, "volume": 50614.51, "close_time": 1766966399999, "quote_volume": 6472.465048, "trades": 202, "taker_buy_base": 30547.07, "taker_buy_quote": 3909.600445 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.1282, "high": 0.1298, "low": 0.1278, "close": 0.1296, "volume": 257208.67, "close_time": 1766969999999, "quote_volume": 33189.825157, "trades": 373, "taker_buy_base": 182379.7, "taker_buy_quote": 23543.815176 }, { "timestamp": 1766970000000, "datetime": "2025-12-29T01:00:00", "open": 0.1296, "high": 0.1313, "low": 0.1286, "close": 0.13, "volume": 445990.89, "close_time": 1766973599999, "quote_volume": 58100.743751, "trades": 731, "taker_buy_base": 249925.08, "taker_buy_quote": 32576.561467 }, { "timestamp": 1766973600000, "datetime": "2025-12-29T02:00:00", "open": 0.1302, "high": 0.1312, "low": 0.1301, "close": 0.1308, "volume": 103462.07, "close_time": 1766977199999, "quote_volume": 13532.671573, "trades": 179, "taker_buy_base": 73344.75, "taker_buy_quote": 9595.160465 }, { "timestamp": 1766977200000, "datetime": "2025-12-29T03:00:00", "open": 0.1307, "high": 0.1319, "low": 0.1304, "close": 0.1315, "volume": 135680.77, "close_time": 1766980799999, "quote_volume": 17807.736561, "trades": 211, "taker_buy_base": 74090.44, "taker_buy_quote": 9730.441959 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 0.1315, "high": 0.1318, "low": 0.1306, "close": 0.1306, "volume": 192057.27, "close_time": 1766984399999, "quote_volume": 25208.200483, "trades": 225, "taker_buy_base": 72653.24, "taker_buy_quote": 9541.902375 }, { "timestamp": 1766984400000, "datetime": "2025-12-29T05:00:00", "open": 0.1306, "high": 0.1309, "low": 0.1303, "close": 0.1309, "volume": 84459.97, "close_time": 1766987999999, "quote_volume": 11028.286731, "trades": 168, "taker_buy_base": 37687.02, "taker_buy_quote": 4921.490368 }, { "timestamp": 1766988000000, "datetime": "2025-12-29T06:00:00", "open": 0.1309, "high": 0.1316, "low": 0.1305, "close": 0.1305, "volume": 147946.5, "close_time": 1766991599999, "quote_volume": 19408.442552, "trades": 210, "taker_buy_base": 68891.56, "taker_buy_quote": 9043.503494 }, { "timestamp": 1766991600000, "datetime": "2025-12-29T07:00:00", "open": 0.1305, "high": 0.1311, "low": 0.1298, "close": 0.1311, "volume": 201065.89, "close_time": 1766995199999, "quote_volume": 26235.142019, "trades": 323, "taker_buy_base": 114081.37, "taker_buy_quote": 14902.236823 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 0.131, "high": 0.1311, "low": 0.1304, "close": 0.1305, "volume": 89164.01, "close_time": 1766998799999, "quote_volume": 11659.602883, "trades": 118, "taker_buy_base": 43558.75, "taker_buy_quote": 5696.905725 }, { "timestamp": 1766998800000, "datetime": "2025-12-29T09:00:00", "open": 0.1304, "high": 0.1307, "low": 0.1281, "close": 0.1289, "volume": 237415.8, "close_time": 1767002399999, "quote_volume": 30655.831946, "trades": 401, "taker_buy_base": 45715.62, "taker_buy_quote": 5909.231621 }, { "timestamp": 1767002400000, "datetime": "2025-12-29T10:00:00", "open": 0.129, "high": 0.1293, "low": 0.1287, "close": 0.1291, "volume": 203323.51, "close_time": 1767005999999, "quote_volume": 26234.171007, "trades": 226, "taker_buy_base": 108051.26, "taker_buy_quote": 13953.639735 }, { "timestamp": 1767006000000, "datetime": "2025-12-29T11:00:00", "open": 0.1291, "high": 0.1297, "low": 0.1285, "close": 0.1295, "volume": 240439.68, "close_time": 1767009599999, "quote_volume": 31069.88576, "trades": 345, "taker_buy_base": 172842.18, "taker_buy_quote": 22341.678947 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 0.1293, "high": 0.1297, "low": 0.1273, "close": 0.1286, "volume": 371171.82, "close_time": 1767013199999, "quote_volume": 47707.50378, "trades": 496, "taker_buy_base": 182347.97, "taker_buy_quote": 23466.576154 }, { "timestamp": 1767013200000, "datetime": "2025-12-29T13:00:00", "open": 0.1284, "high": 0.1287, "low": 0.1278, "close": 0.1282, "volume": 145665.03, "close_time": 1767016799999, "quote_volume": 18709.937599, "trades": 322, "taker_buy_base": 95590.4, "taker_buy_quote": 12284.020163 }, { "timestamp": 1767016800000, "datetime": "2025-12-29T14:00:00", "open": 0.1281, "high": 0.1288, "low": 0.1269, "close": 0.1271, "volume": 250664.9, "close_time": 1767020399999, "quote_volume": 32079.939472, "trades": 440, "taker_buy_base": 112395.87, "taker_buy_quote": 14408.209108 }, { "timestamp": 1767020400000, "datetime": "2025-12-29T15:00:00", "open": 0.1273, "high": 0.1287, "low": 0.1272, "close": 0.1281, "volume": 143978.74, "close_time": 1767023999999, "quote_volume": 18446.932228, "trades": 193, "taker_buy_base": 70717.05, "taker_buy_quote": 9064.608177 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 0.128, "high": 0.1283, "low": 0.1271, "close": 0.1274, "volume": 215578.2, "close_time": 1767027599999, "quote_volume": 27504.482358, "trades": 340, "taker_buy_base": 81188.96, "taker_buy_quote": 10367.783667 }, { "timestamp": 1767027600000, "datetime": "2025-12-29T17:00:00", "open": 0.1273, "high": 0.1583, "low": 0.127, "close": 0.1305, "volume": 2417853.17, "close_time": 1767031199999, "quote_volume": 316397.29448, "trades": 4362, "taker_buy_base": 1352458.37, "taker_buy_quote": 177223.754395 }, { "timestamp": 1767031200000, "datetime": "2025-12-29T18:00:00", "open": 0.1303, "high": 0.1305, "low": 0.1287, "close": 0.1288, "volume": 348956.81, "close_time": 1767034799999, "quote_volume": 45223.69038, "trades": 775, "taker_buy_base": 113573.11, "taker_buy_quote": 14723.658951 }, { "timestamp": 1767034800000, "datetime": "2025-12-29T19:00:00", "open": 0.1288, "high": 0.1307, "low": 0.1288, "close": 0.1295, "volume": 517783.43, "close_time": 1767038399999, "quote_volume": 67276.087183, "trades": 664, "taker_buy_base": 328522.39, "taker_buy_quote": 42695.262002 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 0.1295, "high": 0.13, "low": 0.1285, "close": 0.1291, "volume": 358751.25, "close_time": 1767041999999, "quote_volume": 46357.478007, "trades": 496, "taker_buy_base": 81179.22, "taker_buy_quote": 10490.544504 }, { "timestamp": 1767042000000, "datetime": "2025-12-29T21:00:00", "open": 0.1291, "high": 0.13, "low": 0.1289, "close": 0.13, "volume": 242025.4, "close_time": 1767045599999, "quote_volume": 31325.893724, "trades": 496, "taker_buy_base": 98282.84, "taker_buy_quote": 12734.842678 }, { "timestamp": 1767045600000, "datetime": "2025-12-29T22:00:00", "open": 0.1298, "high": 0.1305, "low": 0.1297, "close": 0.13, "volume": 252097.52, "close_time": 1767049199999, "quote_volume": 32819.225943, "trades": 531, "taker_buy_base": 143818.34, "taker_buy_quote": 18730.264869 }, { "timestamp": 1767049200000, "datetime": "2025-12-29T23:00:00", "open": 0.13, "high": 0.1303, "low": 0.1291, "close": 0.1293, "volume": 104697.99, "close_time": 1767052799999, "quote_volume": 13573.547209, "trades": 248, "taker_buy_base": 26686.11, "taker_buy_quote": 3458.270377 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.1292, "high": 0.1297, "low": 0.1285, "close": 0.1288, "volume": 122374.57, "close_time": 1767056399999, "quote_volume": 15787.884199, "trades": 343, "taker_buy_base": 54840.54, "taker_buy_quote": 7080.963003 }, { "timestamp": 1767056400000, "datetime": "2025-12-30T01:00:00", "open": 0.1288, "high": 0.1295, "low": 0.1285, "close": 0.1289, "volume": 186554.74, "close_time": 1767059999999, "quote_volume": 24074.746966, "trades": 606, "taker_buy_base": 63717.4, "taker_buy_quote": 8228.831661 }, { "timestamp": 1767060000000, "datetime": "2025-12-30T02:00:00", "open": 0.129, "high": 0.129, "low": 0.1278, "close": 0.1278, "volume": 274061.75, "close_time": 1767063599999, "quote_volume": 35183.947157, "trades": 1072, "taker_buy_base": 182501.77, "taker_buy_quote": 23435.845402 }, { "timestamp": 1767063600000, "datetime": "2025-12-30T03:00:00", "open": 0.1278, "high": 0.1285, "low": 0.1272, "close": 0.1281, "volume": 217619.92, "close_time": 1767067199999, "quote_volume": 27816.801978, "trades": 710, "taker_buy_base": 98553.27, "taker_buy_quote": 12599.119047 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 0.1283, "high": 0.1285, "low": 0.1278, "close": 0.128, "volume": 79969.99, "close_time": 1767070799999, "quote_volume": 10251.576882, "trades": 363, "taker_buy_base": 17093.43, "taker_buy_quote": 2192.216785 }, { "timestamp": 1767070800000, "datetime": "2025-12-30T05:00:00", "open": 0.128, "high": 0.1282, "low": 0.1271, "close": 0.1275, "volume": 96173.66, "close_time": 1767074399999, "quote_volume": 12267.613628, "trades": 390, "taker_buy_base": 37831.89, "taker_buy_quote": 4827.973768 }, { "timestamp": 1767074400000, "datetime": "2025-12-30T06:00:00", "open": 0.1275, "high": 0.1285, "low": 0.1275, "close": 0.1283, "volume": 130933.93, "close_time": 1767077999999, "quote_volume": 16762.199097, "trades": 393, "taker_buy_base": 58851.86, "taker_buy_quote": 7535.595951 }, { "timestamp": 1767078000000, "datetime": "2025-12-30T07:00:00", "open": 0.1283, "high": 0.129, "low": 0.128, "close": 0.1288, "volume": 143814.5, "close_time": 1767081599999, "quote_volume": 18487.855499, "trades": 655, "taker_buy_base": 72190.31, "taker_buy_quote": 9291.632758 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 0.1288, "high": 0.1298, "low": 0.1285, "close": 0.1286, "volume": 265543.47, "close_time": 1767085199999, "quote_volume": 34266.917561, "trades": 690, "taker_buy_base": 112482.23, "taker_buy_quote": 14530.553609 }, { "timestamp": 1767085200000, "datetime": "2025-12-30T09:00:00", "open": 0.1287, "high": 0.1292, "low": 0.1284, "close": 0.1289, "volume": 170618.8, "close_time": 1767088799999, "quote_volume": 21966.896594, "trades": 500, "taker_buy_base": 53289.06, "taker_buy_quote": 6861.941569 }, { "timestamp": 1767088800000, "datetime": "2025-12-30T10:00:00", "open": 0.1289, "high": 0.1291, "low": 0.1284, "close": 0.1286, "volume": 126644.31, "close_time": 1767092399999, "quote_volume": 16291.887105, "trades": 506, "taker_buy_base": 37050.44, "taker_buy_quote": 4768.880386 }, { "timestamp": 1767092400000, "datetime": "2025-12-30T11:00:00", "open": 0.1286, "high": 0.1289, "low": 0.1283, "close": 0.1287, "volume": 104327.56, "close_time": 1767095999999, "quote_volume": 13416.691253, "trades": 457, "taker_buy_base": 46541.46, "taker_buy_quote": 5988.366846 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 0.1286, "high": 0.1293, "low": 0.1284, "close": 0.1289, "volume": 263665.27, "close_time": 1767099599999, "quote_volume": 33975.574489, "trades": 528, "taker_buy_base": 195073.79, "taker_buy_quote": 25148.555968 }, { "timestamp": 1767099600000, "datetime": "2025-12-30T13:00:00", "open": 0.1289, "high": 0.1294, "low": 0.1287, "close": 0.1291, "volume": 103382.63, "close_time": 1767103199999, "quote_volume": 13346.668333, "trades": 357, "taker_buy_base": 42631.56, "taker_buy_quote": 5505.296035 }, { "timestamp": 1767103200000, "datetime": "2025-12-30T14:00:00", "open": 0.1291, "high": 0.13, "low": 0.1284, "close": 0.1297, "volume": 288533.36, "close_time": 1767106799999, "quote_volume": 37290.220453, "trades": 579, "taker_buy_base": 138461.68, "taker_buy_quote": 17915.128724 }, { "timestamp": 1767106800000, "datetime": "2025-12-30T15:00:00", "open": 0.1298, "high": 0.1301, "low": 0.1288, "close": 0.1298, "volume": 173358.31, "close_time": 1767110399999, "quote_volume": 22444.306927, "trades": 325, "taker_buy_base": 95982.19, "taker_buy_quote": 12426.488661 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 0.1297, "high": 0.13, "low": 0.1291, "close": 0.1294, "volume": 164401.88, "close_time": 1767113999999, "quote_volume": 21294.464736, "trades": 375, "taker_buy_base": 84851.62, "taker_buy_quote": 10997.184209 }, { "timestamp": 1767114000000, "datetime": "2025-12-30T17:00:00", "open": 0.1294, "high": 0.1302, "low": 0.1288, "close": 0.1289, "volume": 242162.36, "close_time": 1767117599999, "quote_volume": 31368.121115, "trades": 363, "taker_buy_base": 125962.56, "taker_buy_quote": 16357.934095 }, { "timestamp": 1767117600000, "datetime": "2025-12-30T18:00:00", "open": 0.1288, "high": 0.1293, "low": 0.1286, "close": 0.1288, "volume": 123876.46, "close_time": 1767121199999, "quote_volume": 15973.607712, "trades": 306, "taker_buy_base": 76968.35, "taker_buy_quote": 9930.973081 }, { "timestamp": 1767121200000, "datetime": "2025-12-30T19:00:00", "open": 0.1288, "high": 0.1289, "low": 0.1279, "close": 0.1287, "volume": 94530.19, "close_time": 1767124799999, "quote_volume": 12137.708799, "trades": 296, "taker_buy_base": 43490.7, "taker_buy_quote": 5591.299781 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 0.1286, "high": 0.1287, "low": 0.1275, "close": 0.1275, "volume": 129879.2, "close_time": 1767128399999, "quote_volume": 16612.3056, "trades": 269, "taker_buy_base": 41639.06, "taker_buy_quote": 5324.757731 }, { "timestamp": 1767128400000, "datetime": "2025-12-30T21:00:00", "open": 0.1275, "high": 0.1283, "low": 0.1274, "close": 0.128, "volume": 80772.41, "close_time": 1767131999999, "quote_volume": 10325.685405, "trades": 369, "taker_buy_base": 46633.43, "taker_buy_quote": 5962.12461 }, { "timestamp": 1767132000000, "datetime": "2025-12-30T22:00:00", "open": 0.128, "high": 0.1281, "low": 0.1274, "close": 0.1278, "volume": 173929.24, "close_time": 1767135599999, "quote_volume": 22223.366802, "trades": 430, "taker_buy_base": 91188.2, "taker_buy_quote": 11655.645775 }, { "timestamp": 1767135600000, "datetime": "2025-12-30T23:00:00", "open": 0.1277, "high": 0.1285, "low": 0.1276, "close": 0.1282, "volume": 93555.98, "close_time": 1767139199999, "quote_volume": 11994.200734, "trades": 404, "taker_buy_base": 64224.3, "taker_buy_quote": 8234.969013 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.1284, "high": 0.1285, "low": 0.1276, "close": 0.1283, "volume": 142931.42, "close_time": 1767142799999, "quote_volume": 18295.372499, "trades": 439, "taker_buy_base": 61336.11, "taker_buy_quote": 7857.554223 }, { "timestamp": 1767142800000, "datetime": "2025-12-31T01:00:00", "open": 0.1282, "high": 0.1291, "low": 0.1281, "close": 0.1287, "volume": 185201.25, "close_time": 1767146399999, "quote_volume": 23833.590798, "trades": 359, "taker_buy_base": 97784.04, "taker_buy_quote": 12580.743124 }, { "timestamp": 1767146400000, "datetime": "2025-12-31T02:00:00", "open": 0.1286, "high": 0.1292, "low": 0.1285, "close": 0.129, "volume": 134197.96, "close_time": 1767149999999, "quote_volume": 17298.541127, "trades": 362, "taker_buy_base": 60056.78, "taker_buy_quote": 7743.663462 }, { "timestamp": 1767150000000, "datetime": "2025-12-31T03:00:00", "open": 0.129, "high": 0.1292, "low": 0.1283, "close": 0.1284, "volume": 99263.35, "close_time": 1767153599999, "quote_volume": 12772.00918, "trades": 287, "taker_buy_base": 17863.9, "taker_buy_quote": 2298.073679 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 0.1284, "high": 0.1293, "low": 0.1283, "close": 0.1284, "volume": 411255.05, "close_time": 1767157199999, "quote_volume": 52973.53337, "trades": 482, "taker_buy_base": 232493.44, "taker_buy_quote": 29955.708697 }, { "timestamp": 1767157200000, "datetime": "2025-12-31T05:00:00", "open": 0.1284, "high": 0.129, "low": 0.1283, "close": 0.1287, "volume": 167114.84, "close_time": 1767160799999, "quote_volume": 21505.512272, "trades": 335, "taker_buy_base": 71587.65, "taker_buy_quote": 9216.301929 }, { "timestamp": 1767160800000, "datetime": "2025-12-31T06:00:00", "open": 0.1287, "high": 0.1295, "low": 0.1287, "close": 0.1292, "volume": 202411.71, "close_time": 1767164399999, "quote_volume": 26136.729613, "trades": 409, "taker_buy_base": 144269.21, "taker_buy_quote": 18630.071346 }, { "timestamp": 1767164400000, "datetime": "2025-12-31T07:00:00", "open": 0.1291, "high": 0.1295, "low": 0.1289, "close": 0.1292, "volume": 200194.47, "close_time": 1767167999999, "quote_volume": 25882.93667, "trades": 535, "taker_buy_base": 138650.16, "taker_buy_quote": 17928.985518 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 0.1292, "high": 0.1302, "low": 0.1292, "close": 0.1293, "volume": 271949.27, "close_time": 1767171599999, "quote_volume": 35253.115518, "trades": 486, "taker_buy_base": 87688.16, "taker_buy_quote": 11383.855224 }, { "timestamp": 1767171600000, "datetime": "2025-12-31T09:00:00", "open": 0.1293, "high": 0.1304, "low": 0.1292, "close": 0.1302, "volume": 189822.0, "close_time": 1767175199999, "quote_volume": 24615.568036, "trades": 330, "taker_buy_base": 87536.38, "taker_buy_quote": 11358.131343 }, { "timestamp": 1767175200000, "datetime": "2025-12-31T10:00:00", "open": 0.1304, "high": 0.1341, "low": 0.1302, "close": 0.1328, "volume": 1840012.03, "close_time": 1767178799999, "quote_volume": 243745.00007, "trades": 2429, "taker_buy_base": 957300.59, "taker_buy_quote": 126832.197822 }, { "timestamp": 1767178800000, "datetime": "2025-12-31T11:00:00", "open": 0.1327, "high": 0.1383, "low": 0.1327, "close": 0.1373, "volume": 3145102.2, "close_time": 1767182399999, "quote_volume": 426875.068998, "trades": 3296, "taker_buy_base": 1781694.59, "taker_buy_quote": 241791.897942 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 0.1374, "high": 0.1392, "low": 0.1355, "close": 0.1372, "volume": 2146316.56, "close_time": 1767185999999, "quote_volume": 293597.065938, "trades": 1727, "taker_buy_base": 974191.9, "taker_buy_quote": 133337.668496 }, { "timestamp": 1767186000000, "datetime": "2025-12-31T13:00:00", "open": 0.1372, "high": 0.1387, "low": 0.1355, "close": 0.1369, "volume": 1523864.71, "close_time": 1767189599999, "quote_volume": 209345.549607, "trades": 1521, "taker_buy_base": 771156.5, "taker_buy_quote": 105972.796938 }, { "timestamp": 1767189600000, "datetime": "2025-12-31T14:00:00", "open": 0.1368, "high": 0.1399, "low": 0.1367, "close": 0.1373, "volume": 1294848.84, "close_time": 1767193199999, "quote_volume": 179421.241444, "trades": 1813, "taker_buy_base": 797056.58, "taker_buy_quote": 110472.204229 }, { "timestamp": 1767193200000, "datetime": "2025-12-31T15:00:00", "open": 0.1373, "high": 0.1375, "low": 0.1361, "close": 0.1367, "volume": 388149.58, "close_time": 1767196799999, "quote_volume": 53102.685714, "trades": 557, "taker_buy_base": 155506.99, "taker_buy_quote": 21286.104465 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 0.1369, "high": 0.1381, "low": 0.1338, "close": 0.134, "volume": 898769.47, "close_time": 1767200399999, "quote_volume": 122026.615121, "trades": 1112, "taker_buy_base": 315651.14, "taker_buy_quote": 43039.969583 }, { "timestamp": 1767200400000, "datetime": "2025-12-31T17:00:00", "open": 0.1339, "high": 0.1339, "low": 0.1322, "close": 0.1334, "volume": 1153671.34, "close_time": 1767203999999, "quote_volume": 153585.718073, "trades": 947, "taker_buy_base": 686497.73, "taker_buy_quote": 91461.398643 }, { "timestamp": 1767204000000, "datetime": "2025-12-31T18:00:00", "open": 0.1335, "high": 0.1353, "low": 0.1328, "close": 0.1336, "volume": 742927.25, "close_time": 1767207599999, "quote_volume": 99540.860953, "trades": 1216, "taker_buy_base": 318050.64, "taker_buy_quote": 42663.360877 }, { "timestamp": 1767207600000, "datetime": "2025-12-31T19:00:00", "open": 0.1337, "high": 0.1375, "low": 0.1335, "close": 0.1361, "volume": 1390474.69, "close_time": 1767211199999, "quote_volume": 189192.049265, "trades": 1908, "taker_buy_base": 633784.35, "taker_buy_quote": 86136.678934 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 0.1361, "high": 0.1362, "low": 0.1347, "close": 0.1356, "volume": 828779.08, "close_time": 1767214799999, "quote_volume": 112239.636361, "trades": 974, "taker_buy_base": 465147.08, "taker_buy_quote": 63003.415323 }, { "timestamp": 1767214800000, "datetime": "2025-12-31T21:00:00", "open": 0.1356, "high": 0.1368, "low": 0.134, "close": 0.1344, "volume": 823591.13, "close_time": 1767218399999, "quote_volume": 111506.049279, "trades": 1186, "taker_buy_base": 330311.98, "taker_buy_quote": 44888.464683 }, { "timestamp": 1767218400000, "datetime": "2025-12-31T22:00:00", "open": 0.1344, "high": 0.1344, "low": 0.1332, "close": 0.1332, "volume": 186253.65, "close_time": 1767221999999, "quote_volume": 24914.259523, "trades": 448, "taker_buy_base": 59897.12, "taker_buy_quote": 8011.702833 }, { "timestamp": 1767222000000, "datetime": "2025-12-31T23:00:00", "open": 0.1333, "high": 0.1336, "low": 0.1326, "close": 0.1327, "volume": 216995.7, "close_time": 1767225599999, "quote_volume": 28884.853099, "trades": 377, "taker_buy_base": 130400.41, "taker_buy_quote": 17369.254953 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.1327, "high": 0.1338, "low": 0.1327, "close": 0.1335, "volume": 130533.5, "close_time": 1767229199999, "quote_volume": 17413.732728, "trades": 375, "taker_buy_base": 58493.83, "taker_buy_quote": 7803.174356 }, { "timestamp": 1767229200000, "datetime": "2026-01-01T01:00:00", "open": 0.1335, "high": 0.1348, "low": 0.1334, "close": 0.1342, "volume": 305743.23, "close_time": 1767232799999, "quote_volume": 41081.286165, "trades": 559, "taker_buy_base": 174633.25, "taker_buy_quote": 23470.712846 }, { "timestamp": 1767232800000, "datetime": "2026-01-01T02:00:00", "open": 0.1342, "high": 0.1342, "low": 0.132, "close": 0.1324, "volume": 314570.7, "close_time": 1767236399999, "quote_volume": 41816.962064, "trades": 604, "taker_buy_base": 108241.06, "taker_buy_quote": 14355.428766 }, { "timestamp": 1767236400000, "datetime": "2026-01-01T03:00:00", "open": 0.1324, "high": 0.1328, "low": 0.1321, "close": 0.1326, "volume": 135734.43, "close_time": 1767239999999, "quote_volume": 17991.982152, "trades": 312, "taker_buy_base": 66146.11, "taker_buy_quote": 8767.675199 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 0.1326, "high": 0.1326, "low": 0.1308, "close": 0.1316, "volume": 566589.32, "close_time": 1767243599999, "quote_volume": 74521.615123, "trades": 629, "taker_buy_base": 154008.42, "taker_buy_quote": 20241.220292 }, { "timestamp": 1767243600000, "datetime": "2026-01-01T05:00:00", "open": 0.1318, "high": 0.1327, "low": 0.1316, "close": 0.1321, "volume": 313766.37, "close_time": 1767247199999, "quote_volume": 41489.357107, "trades": 289, "taker_buy_base": 187418.51, "taker_buy_quote": 24791.80399 }, { "timestamp": 1767247200000, "datetime": "2026-01-01T06:00:00", "open": 0.132, "high": 0.132, "low": 0.1314, "close": 0.1318, "volume": 137562.54, "close_time": 1767250799999, "quote_volume": 18124.650402, "trades": 135, "taker_buy_base": 45141.87, "taker_buy_quote": 5950.7296 }, { "timestamp": 1767250800000, "datetime": "2026-01-01T07:00:00", "open": 0.1318, "high": 0.1344, "low": 0.1314, "close": 0.1343, "volume": 950703.95, "close_time": 1767254399999, "quote_volume": 126292.154895, "trades": 988, "taker_buy_base": 565682.99, "taker_buy_quote": 75277.057861 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 0.1341, "high": 0.1344, "low": 0.133, "close": 0.1338, "volume": 426426.05, "close_time": 1767257999999, "quote_volume": 56869.994135, "trades": 329, "taker_buy_base": 116284.09, "taker_buy_quote": 15519.003024 }, { "timestamp": 1767258000000, "datetime": "2026-01-01T09:00:00", "open": 0.134, "high": 0.1342, "low": 0.1336, "close": 0.1337, "volume": 164313.19, "close_time": 1767261599999, "quote_volume": 22010.611625, "trades": 264, "taker_buy_base": 77718.44, "taker_buy_quote": 10416.633412 }, { "timestamp": 1767261600000, "datetime": "2026-01-01T10:00:00", "open": 0.1337, "high": 0.1345, "low": 0.1337, "close": 0.1344, "volume": 108187.25, "close_time": 1767265199999, "quote_volume": 14513.355594, "trades": 230, "taker_buy_base": 57535.7, "taker_buy_quote": 7723.772641 }, { "timestamp": 1767265200000, "datetime": "2026-01-01T11:00:00", "open": 0.1344, "high": 0.1354, "low": 0.1343, "close": 0.1346, "volume": 272523.12, "close_time": 1767268799999, "quote_volume": 36766.714288, "trades": 500, "taker_buy_base": 137028.76, "taker_buy_quote": 18487.439148 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 0.1346, "high": 0.1348, "low": 0.1334, "close": 0.1335, "volume": 308817.72, "close_time": 1767272399999, "quote_volume": 41400.258364, "trades": 571, "taker_buy_base": 64141.74, "taker_buy_quote": 8608.221652 }, { "timestamp": 1767272400000, "datetime": "2026-01-01T13:00:00", "open": 0.1335, "high": 0.1345, "low": 0.1334, "close": 0.1345, "volume": 168009.19, "close_time": 1767275999999, "quote_volume": 22541.826151, "trades": 341, "taker_buy_base": 89384.03, "taker_buy_quote": 11999.127839 }, { "timestamp": 1767276000000, "datetime": "2026-01-01T14:00:00", "open": 0.1345, "high": 0.1355, "low": 0.1337, "close": 0.1354, "volume": 407919.39, "close_time": 1767279599999, "quote_volume": 54823.211378, "trades": 841, "taker_buy_base": 216155.0, "taker_buy_quote": 29087.717546 }, { "timestamp": 1767279600000, "datetime": "2026-01-01T15:00:00", "open": 0.1354, "high": 0.1703, "low": 0.1354, "close": 0.1391, "volume": 5147711.71, "close_time": 1767283199999, "quote_volume": 716930.601282, "trades": 8716, "taker_buy_base": 2547415.08, "taker_buy_quote": 356042.700836 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 0.1391, "high": 0.1395, "low": 0.1382, "close": 0.1384, "volume": 449841.22, "close_time": 1767286799999, "quote_volume": 62496.045635, "trades": 620, "taker_buy_base": 191828.84, "taker_buy_quote": 26675.745358 }, { "timestamp": 1767286800000, "datetime": "2026-01-01T17:00:00", "open": 0.1384, "high": 0.139, "low": 0.1368, "close": 0.1369, "volume": 798017.98, "close_time": 1767290399999, "quote_volume": 109976.023539, "trades": 622, "taker_buy_base": 428247.79, "taker_buy_quote": 59001.752204 }, { "timestamp": 1767290400000, "datetime": "2026-01-01T18:00:00", "open": 0.137, "high": 0.1394, "low": 0.1369, "close": 0.1381, "volume": 415806.76, "close_time": 1767293999999, "quote_volume": 57384.684819, "trades": 778, "taker_buy_base": 269576.49, "taker_buy_quote": 37209.388099 }, { "timestamp": 1767294000000, "datetime": "2026-01-01T19:00:00", "open": 0.1384, "high": 0.1387, "low": 0.138, "close": 0.1386, "volume": 225512.02, "close_time": 1767297599999, "quote_volume": 31185.619383, "trades": 397, "taker_buy_base": 50133.61, "taker_buy_quote": 6941.647465 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 0.1387, "high": 0.1388, "low": 0.1377, "close": 0.1378, "volume": 183686.05, "close_time": 1767301199999, "quote_volume": 25395.252828, "trades": 417, "taker_buy_base": 98198.54, "taker_buy_quote": 13566.657632 }, { "timestamp": 1767301200000, "datetime": "2026-01-01T21:00:00", "open": 0.1378, "high": 0.1382, "low": 0.1375, "close": 0.1378, "volume": 83869.97, "close_time": 1767304799999, "quote_volume": 11560.929301, "trades": 367, "taker_buy_base": 39988.05, "taker_buy_quote": 5516.78226 }, { "timestamp": 1767304800000, "datetime": "2026-01-01T22:00:00", "open": 0.1379, "high": 0.139, "low": 0.1377, "close": 0.1389, "volume": 128666.12, "close_time": 1767308399999, "quote_volume": 17805.854833, "trades": 310, "taker_buy_base": 100678.32, "taker_buy_quote": 13933.376594 }, { "timestamp": 1767308400000, "datetime": "2026-01-01T23:00:00", "open": 0.1389, "high": 0.1391, "low": 0.1383, "close": 0.1386, "volume": 142768.51, "close_time": 1767311999999, "quote_volume": 19787.961475, "trades": 365, "taker_buy_base": 19061.85, "taker_buy_quote": 2644.196256 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.1386, "high": 0.139, "low": 0.1382, "close": 0.1385, "volume": 186127.97, "close_time": 1767315599999, "quote_volume": 25806.566843, "trades": 372, "taker_buy_base": 76541.51, "taker_buy_quote": 10615.629813 }, { "timestamp": 1767315600000, "datetime": "2026-01-02T01:00:00", "open": 0.1386, "high": 0.139, "low": 0.138, "close": 0.1385, "volume": 225091.6, "close_time": 1767319199999, "quote_volume": 31148.634649, "trades": 336, "taker_buy_base": 52872.6, "taker_buy_quote": 7332.95468 }, { "timestamp": 1767319200000, "datetime": "2026-01-02T02:00:00", "open": 0.1386, "high": 0.1386, "low": 0.1377, "close": 0.1378, "volume": 68842.49, "close_time": 1767322799999, "quote_volume": 9501.938797, "trades": 187, "taker_buy_base": 19474.55, "taker_buy_quote": 2688.314942 }, { "timestamp": 1767322800000, "datetime": "2026-01-02T03:00:00", "open": 0.1379, "high": 0.1401, "low": 0.1379, "close": 0.1396, "volume": 276882.7, "close_time": 1767326399999, "quote_volume": 38514.497063, "trades": 459, "taker_buy_base": 175891.22, "taker_buy_quote": 24463.780284 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 0.1398, "high": 0.14, "low": 0.1387, "close": 0.1394, "volume": 267811.37, "close_time": 1767329999999, "quote_volume": 37253.840411, "trades": 318, "taker_buy_base": 169298.15, "taker_buy_quote": 23553.803237 }, { "timestamp": 1767330000000, "datetime": "2026-01-02T05:00:00", "open": 0.1393, "high": 0.1394, "low": 0.1386, "close": 0.1392, "volume": 139702.09, "close_time": 1767333599999, "quote_volume": 19425.887503, "trades": 225, "taker_buy_base": 57558.33, "taker_buy_quote": 8006.041024 }, { "timestamp": 1767333600000, "datetime": "2026-01-02T06:00:00", "open": 0.1392, "high": 0.1393, "low": 0.1379, "close": 0.138, "volume": 134223.89, "close_time": 1767337199999, "quote_volume": 18617.35991, "trades": 232, "taker_buy_base": 22581.01, "taker_buy_quote": 3135.652618 }, { "timestamp": 1767337200000, "datetime": "2026-01-02T07:00:00", "open": 0.138, "high": 0.1384, "low": 0.1367, "close": 0.137, "volume": 491190.68, "close_time": 1767340799999, "quote_volume": 67423.731468, "trades": 667, "taker_buy_base": 176845.25, "taker_buy_quote": 24261.137718 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 0.137, "high": 0.1375, "low": 0.1368, "close": 0.1371, "volume": 165501.91, "close_time": 1767344399999, "quote_volume": 22703.410985, "trades": 410, "taker_buy_base": 112301.89, "taker_buy_quote": 15408.533367 }, { "timestamp": 1767344400000, "datetime": "2026-01-02T09:00:00", "open": 0.1371, "high": 0.1387, "low": 0.1369, "close": 0.1379, "volume": 169776.2, "close_time": 1767347999999, "quote_volume": 23380.823079, "trades": 342, "taker_buy_base": 111681.07, "taker_buy_quote": 15394.310136 }, { "timestamp": 1767348000000, "datetime": "2026-01-02T10:00:00", "open": 0.1381, "high": 0.1386, "low": 0.138, "close": 0.1383, "volume": 78804.6, "close_time": 1767351599999, "quote_volume": 10903.336511, "trades": 126, "taker_buy_base": 28873.89, "taker_buy_quote": 3996.585503 }, { "timestamp": 1767351600000, "datetime": "2026-01-02T11:00:00", "open": 0.1382, "high": 0.1382, "low": 0.137, "close": 0.1373, "volume": 138417.4, "close_time": 1767355199999, "quote_volume": 19005.330808, "trades": 256, "taker_buy_base": 38437.54, "taker_buy_quote": 5281.688795 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 0.1371, "high": 0.1389, "low": 0.137, "close": 0.1387, "volume": 285794.18, "close_time": 1767358799999, "quote_volume": 39456.189316, "trades": 461, "taker_buy_base": 192539.91, "taker_buy_quote": 26596.131176 }, { "timestamp": 1767358800000, "datetime": "2026-01-02T13:00:00", "open": 0.1387, "high": 0.1394, "low": 0.1385, "close": 0.1388, "volume": 203871.85, "close_time": 1767362399999, "quote_volume": 28341.626086, "trades": 365, "taker_buy_base": 100699.08, "taker_buy_quote": 14006.510047 }, { "timestamp": 1767362400000, "datetime": "2026-01-02T14:00:00", "open": 0.1386, "high": 0.14, "low": 0.1371, "close": 0.1388, "volume": 714516.07, "close_time": 1767365999999, "quote_volume": 98874.290152, "trades": 1290, "taker_buy_base": 310548.84, "taker_buy_quote": 42980.859268 }, { "timestamp": 1767366000000, "datetime": "2026-01-02T15:00:00", "open": 0.1389, "high": 0.1393, "low": 0.1375, "close": 0.1385, "volume": 403153.04, "close_time": 1767369599999, "quote_volume": 55846.061377, "trades": 661, "taker_buy_base": 219172.48, "taker_buy_quote": 30395.024396 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 0.1386, "high": 0.1418, "low": 0.138, "close": 0.1416, "volume": 845722.01, "close_time": 1767373199999, "quote_volume": 118357.936235, "trades": 1273, "taker_buy_base": 362620.16, "taker_buy_quote": 50836.573582 }, { "timestamp": 1767373200000, "datetime": "2026-01-02T17:00:00", "open": 0.1418, "high": 0.1421, "low": 0.1407, "close": 0.141, "volume": 310347.2, "close_time": 1767376799999, "quote_volume": 43882.074624, "trades": 418, "taker_buy_base": 134777.01, "taker_buy_quote": 19064.694 }, { "timestamp": 1767376800000, "datetime": "2026-01-02T18:00:00", "open": 0.1409, "high": 0.1414, "low": 0.1398, "close": 0.1405, "volume": 176711.18, "close_time": 1767380399999, "quote_volume": 24889.163589, "trades": 316, "taker_buy_base": 84681.53, "taker_buy_quote": 11929.844798 }, { "timestamp": 1767380400000, "datetime": "2026-01-02T19:00:00", "open": 0.1405, "high": 0.1408, "low": 0.1402, "close": 0.1405, "volume": 103145.05, "close_time": 1767383999999, "quote_volume": 14487.428433, "trades": 208, "taker_buy_base": 48278.24, "taker_buy_quote": 6782.201853 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 0.1406, "high": 0.1408, "low": 0.1402, "close": 0.1404, "volume": 118123.92, "close_time": 1767387599999, "quote_volume": 16600.407154, "trades": 217, "taker_buy_base": 77225.78, "taker_buy_quote": 10857.897888 }, { "timestamp": 1767387600000, "datetime": "2026-01-02T21:00:00", "open": 0.1405, "high": 0.1413, "low": 0.1404, "close": 0.1412, "volume": 105891.47, "close_time": 1767391199999, "quote_volume": 14900.31524, "trades": 290, "taker_buy_base": 66334.13, "taker_buy_quote": 9337.69316 }, { "timestamp": 1767391200000, "datetime": "2026-01-02T22:00:00", "open": 0.1412, "high": 0.1422, "low": 0.1412, "close": 0.142, "volume": 270317.31, "close_time": 1767394799999, "quote_volume": 38308.106784, "trades": 620, "taker_buy_base": 129405.92, "taker_buy_quote": 18347.341491 }, { "timestamp": 1767394800000, "datetime": "2026-01-02T23:00:00", "open": 0.142, "high": 0.1423, "low": 0.1415, "close": 0.1419, "volume": 69904.14, "close_time": 1767398399999, "quote_volume": 9919.959417, "trades": 172, "taker_buy_base": 43016.75, "taker_buy_quote": 6105.104636 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.1418, "high": 0.1426, "low": 0.1416, "close": 0.1423, "volume": 156336.21, "close_time": 1767401999999, "quote_volume": 22219.522797, "trades": 251, "taker_buy_base": 64482.32, "taker_buy_quote": 9161.675654 }, { "timestamp": 1767402000000, "datetime": "2026-01-03T01:00:00", "open": 0.1422, "high": 0.1424, "low": 0.1417, "close": 0.1421, "volume": 103595.05, "close_time": 1767405599999, "quote_volume": 14714.303931, "trades": 196, "taker_buy_base": 60606.29, "taker_buy_quote": 8608.588863 }, { "timestamp": 1767405600000, "datetime": "2026-01-03T02:00:00", "open": 0.1421, "high": 0.1425, "low": 0.1415, "close": 0.1425, "volume": 170938.21, "close_time": 1767409199999, "quote_volume": 24274.123264, "trades": 250, "taker_buy_base": 95796.63, "taker_buy_quote": 13617.304729 }, { "timestamp": 1767409200000, "datetime": "2026-01-03T03:00:00", "open": 0.1423, "high": 0.143, "low": 0.1421, "close": 0.1427, "volume": 75806.49, "close_time": 1767412799999, "quote_volume": 10804.52897, "trades": 185, "taker_buy_base": 41806.31, "taker_buy_quote": 5959.428927 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 0.1428, "high": 0.1429, "low": 0.142, "close": 0.1421, "volume": 120446.45, "close_time": 1767416399999, "quote_volume": 17146.412441, "trades": 197, "taker_buy_base": 29397.77, "taker_buy_quote": 4187.550682 }, { "timestamp": 1767416400000, "datetime": "2026-01-03T05:00:00", "open": 0.1423, "high": 0.1427, "low": 0.1418, "close": 0.1423, "volume": 308807.51, "close_time": 1767419999999, "quote_volume": 43931.71001, "trades": 238, "taker_buy_base": 82582.18, "taker_buy_quote": 11762.059934 }, { "timestamp": 1767420000000, "datetime": "2026-01-03T06:00:00", "open": 0.1424, "high": 0.143, "low": 0.1407, "close": 0.1408, "volume": 228530.49, "close_time": 1767423599999, "quote_volume": 32425.372821, "trades": 344, "taker_buy_base": 64850.05, "taker_buy_quote": 9229.901082 }, { "timestamp": 1767423600000, "datetime": "2026-01-03T07:00:00", "open": 0.1408, "high": 0.1411, "low": 0.1387, "close": 0.139, "volume": 410498.16, "close_time": 1767427199999, "quote_volume": 57229.888407, "trades": 600, "taker_buy_base": 159042.24, "taker_buy_quote": 22169.872134 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 0.1389, "high": 0.1392, "low": 0.1381, "close": 0.1387, "volume": 203233.06, "close_time": 1767430799999, "quote_volume": 28194.128963, "trades": 315, "taker_buy_base": 70545.17, "taker_buy_quote": 9796.147649 }, { "timestamp": 1767430800000, "datetime": "2026-01-03T09:00:00", "open": 0.1386, "high": 0.139, "low": 0.1381, "close": 0.1385, "volume": 126313.68, "close_time": 1767434399999, "quote_volume": 17492.061655, "trades": 225, "taker_buy_base": 60292.3, "taker_buy_quote": 8348.613263 }, { "timestamp": 1767434400000, "datetime": "2026-01-03T10:00:00", "open": 0.1386, "high": 0.1387, "low": 0.138, "close": 0.1381, "volume": 89175.45, "close_time": 1767437999999, "quote_volume": 12338.222609, "trades": 270, "taker_buy_base": 34064.54, "taker_buy_quote": 4715.744654 }, { "timestamp": 1767438000000, "datetime": "2026-01-03T11:00:00", "open": 0.1381, "high": 0.1384, "low": 0.1378, "close": 0.1382, "volume": 129997.17, "close_time": 1767441599999, "quote_volume": 17957.201409, "trades": 323, "taker_buy_base": 61587.06, "taker_buy_quote": 8509.690971 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 0.1382, "high": 0.1383, "low": 0.1371, "close": 0.1381, "volume": 573258.05, "close_time": 1767445199999, "quote_volume": 78855.959866, "trades": 740, "taker_buy_base": 179768.95, "taker_buy_quote": 24732.308113 }, { "timestamp": 1767445200000, "datetime": "2026-01-03T13:00:00", "open": 0.1379, "high": 0.1382, "low": 0.1376, "close": 0.1378, "volume": 158881.84, "close_time": 1767448799999, "quote_volume": 21922.302692, "trades": 547, "taker_buy_base": 69082.09, "taker_buy_quote": 9534.142022 }, { "timestamp": 1767448800000, "datetime": "2026-01-03T14:00:00", "open": 0.1378, "high": 0.138, "low": 0.1372, "close": 0.1374, "volume": 178171.77, "close_time": 1767452399999, "quote_volume": 24524.158366, "trades": 387, "taker_buy_base": 64654.28, "taker_buy_quote": 8904.340053 }, { "timestamp": 1767452400000, "datetime": "2026-01-03T15:00:00", "open": 0.1372, "high": 0.1375, "low": 0.1369, "close": 0.1369, "volume": 250995.02, "close_time": 1767455999999, "quote_volume": 34406.271501, "trades": 489, "taker_buy_base": 59411.49, "taker_buy_quote": 8152.050328 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 0.1369, "high": 0.1387, "low": 0.1369, "close": 0.1385, "volume": 473093.32, "close_time": 1767459599999, "quote_volume": 65232.603268, "trades": 596, "taker_buy_base": 304718.25, "taker_buy_quote": 42033.031648 }, { "timestamp": 1767459600000, "datetime": "2026-01-03T17:00:00", "open": 0.1385, "high": 0.1388, "low": 0.1379, "close": 0.138, "volume": 155174.1, "close_time": 1767463199999, "quote_volume": 21456.775511, "trades": 182, "taker_buy_base": 40125.29, "taker_buy_quote": 5546.515803 }, { "timestamp": 1767463200000, "datetime": "2026-01-03T18:00:00", "open": 0.1379, "high": 0.1388, "low": 0.1375, "close": 0.1387, "volume": 188127.81, "close_time": 1767466799999, "quote_volume": 26001.59133, "trades": 268, "taker_buy_base": 131082.11, "taker_buy_quote": 18123.671857 }, { "timestamp": 1767466800000, "datetime": "2026-01-03T19:00:00", "open": 0.1386, "high": 0.1392, "low": 0.1385, "close": 0.139, "volume": 295029.34, "close_time": 1767470399999, "quote_volume": 40980.35343, "trades": 343, "taker_buy_base": 169802.44, "taker_buy_quote": 23593.392888 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 0.139, "high": 0.1395, "low": 0.1385, "close": 0.1392, "volume": 309220.29, "close_time": 1767473999999, "quote_volume": 43002.632218, "trades": 478, "taker_buy_base": 191370.18, "taker_buy_quote": 26619.116844 }, { "timestamp": 1767474000000, "datetime": "2026-01-03T21:00:00", "open": 0.1393, "high": 0.14, "low": 0.1392, "close": 0.1393, "volume": 159071.46, "close_time": 1767477599999, "quote_volume": 22199.33213, "trades": 277, "taker_buy_base": 87147.97, "taker_buy_quote": 12162.046427 }, { "timestamp": 1767477600000, "datetime": "2026-01-03T22:00:00", "open": 0.1393, "high": 0.1413, "low": 0.139, "close": 0.1403, "volume": 406686.31, "close_time": 1767481199999, "quote_volume": 56890.881669, "trades": 393, "taker_buy_base": 324304.45, "taker_buy_quote": 45389.303737 }, { "timestamp": 1767481200000, "datetime": "2026-01-03T23:00:00", "open": 0.1404, "high": 0.1408, "low": 0.1401, "close": 0.1406, "volume": 99631.64, "close_time": 1767484799999, "quote_volume": 14001.853798, "trades": 172, "taker_buy_base": 60228.41, "taker_buy_quote": 8467.781628 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.1407, "high": 0.1444, "low": 0.1407, "close": 0.1428, "volume": 581268.45, "close_time": 1767488399999, "quote_volume": 82787.28017, "trades": 666, "taker_buy_base": 253027.54, "taker_buy_quote": 36014.53108 }, { "timestamp": 1767488400000, "datetime": "2026-01-04T01:00:00", "open": 0.1429, "high": 0.1432, "low": 0.1424, "close": 0.1428, "volume": 84098.89, "close_time": 1767491999999, "quote_volume": 12016.614797, "trades": 127, "taker_buy_base": 46067.45, "taker_buy_quote": 6586.729712 }, { "timestamp": 1767492000000, "datetime": "2026-01-04T02:00:00", "open": 0.1426, "high": 0.143, "low": 0.1422, "close": 0.1423, "volume": 88389.84, "close_time": 1767495599999, "quote_volume": 12613.878601, "trades": 153, "taker_buy_base": 65600.28, "taker_buy_quote": 9364.074064 }, { "timestamp": 1767495600000, "datetime": "2026-01-04T03:00:00", "open": 0.1423, "high": 0.1434, "low": 0.1423, "close": 0.1433, "volume": 123289.78, "close_time": 1767499199999, "quote_volume": 17642.629499, "trades": 197, "taker_buy_base": 82893.75, "taker_buy_quote": 11865.146248 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 0.1433, "high": 0.144, "low": 0.1429, "close": 0.1432, "volume": 116975.86, "close_time": 1767502799999, "quote_volume": 16791.420185, "trades": 183, "taker_buy_base": 40689.91, "taker_buy_quote": 5843.187235 }, { "timestamp": 1767502800000, "datetime": "2026-01-04T05:00:00", "open": 0.1432, "high": 0.1435, "low": 0.1422, "close": 0.1426, "volume": 262029.84, "close_time": 1767506399999, "quote_volume": 37411.932709, "trades": 320, "taker_buy_base": 65241.29, "taker_buy_quote": 9315.337193 }, { "timestamp": 1767506400000, "datetime": "2026-01-04T06:00:00", "open": 0.1424, "high": 0.1445, "low": 0.1404, "close": 0.142, "volume": 1719890.19, "close_time": 1767509999999, "quote_volume": 245176.411986, "trades": 1414, "taker_buy_base": 883293.26, "taker_buy_quote": 126322.753204 }, { "timestamp": 1767510000000, "datetime": "2026-01-04T07:00:00", "open": 0.1419, "high": 0.143, "low": 0.1419, "close": 0.1428, "volume": 238469.59, "close_time": 1767513599999, "quote_volume": 33992.671738, "trades": 181, "taker_buy_base": 167863.38, "taker_buy_quote": 23933.848347 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 0.1428, "high": 0.1432, "low": 0.1423, "close": 0.1432, "volume": 187825.96, "close_time": 1767517199999, "quote_volume": 26791.89405, "trades": 188, "taker_buy_base": 75932.55, "taker_buy_quote": 10830.552702 }, { "timestamp": 1767517200000, "datetime": "2026-01-04T09:00:00", "open": 0.1432, "high": 0.1445, "low": 0.143, "close": 0.1438, "volume": 467039.17, "close_time": 1767520799999, "quote_volume": 67003.675968, "trades": 365, "taker_buy_base": 257292.69, "taker_buy_quote": 36944.51546 }, { "timestamp": 1767520800000, "datetime": "2026-01-04T10:00:00", "open": 0.1437, "high": 0.1441, "low": 0.1433, "close": 0.1436, "volume": 187860.35, "close_time": 1767524399999, "quote_volume": 26991.60158, "trades": 205, "taker_buy_base": 81998.67, "taker_buy_quote": 11790.956949 }, { "timestamp": 1767524400000, "datetime": "2026-01-04T11:00:00", "open": 0.1436, "high": 0.1438, "low": 0.1431, "close": 0.1436, "volume": 125291.58, "close_time": 1767527999999, "quote_volume": 17970.808728, "trades": 216, "taker_buy_base": 95125.81, "taker_buy_quote": 13645.53447 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 0.1437, "high": 0.1451, "low": 0.1436, "close": 0.1441, "volume": 163101.93, "close_time": 1767531599999, "quote_volume": 23543.486246, "trades": 247, "taker_buy_base": 112512.51, "taker_buy_quote": 16245.13946 }, { "timestamp": 1767531600000, "datetime": "2026-01-04T13:00:00", "open": 0.1441, "high": 0.1444, "low": 0.1434, "close": 0.1443, "volume": 195992.14, "close_time": 1767535199999, "quote_volume": 28215.846292, "trades": 231, "taker_buy_base": 86062.29, "taker_buy_quote": 12401.38717 }, { "timestamp": 1767535200000, "datetime": "2026-01-04T14:00:00", "open": 0.1444, "high": 0.1449, "low": 0.144, "close": 0.1448, "volume": 224309.38, "close_time": 1767538799999, "quote_volume": 32390.055776, "trades": 279, "taker_buy_base": 109339.36, "taker_buy_quote": 15796.971186 }, { "timestamp": 1767538800000, "datetime": "2026-01-04T15:00:00", "open": 0.1448, "high": 0.1451, "low": 0.1439, "close": 0.1446, "volume": 243261.14, "close_time": 1767542399999, "quote_volume": 35158.712328, "trades": 544, "taker_buy_base": 100172.02, "taker_buy_quote": 14481.695033 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 0.1446, "high": 0.1468, "low": 0.1446, "close": 0.1458, "volume": 1009094.54, "close_time": 1767545999999, "quote_volume": 147057.632026, "trades": 1072, "taker_buy_base": 627168.4, "taker_buy_quote": 91390.301113 }, { "timestamp": 1767546000000, "datetime": "2026-01-04T17:00:00", "open": 0.1458, "high": 0.1468, "low": 0.1455, "close": 0.1465, "volume": 276205.62, "close_time": 1767549599999, "quote_volume": 40337.560593, "trades": 600, "taker_buy_base": 148138.64, "taker_buy_quote": 21642.395322 }, { "timestamp": 1767549600000, "datetime": "2026-01-04T18:00:00", "open": 0.1465, "high": 0.1467, "low": 0.1446, "close": 0.1453, "volume": 378638.26, "close_time": 1767553199999, "quote_volume": 55103.282951, "trades": 574, "taker_buy_base": 86524.52, "taker_buy_quote": 12601.224427 }, { "timestamp": 1767553200000, "datetime": "2026-01-04T19:00:00", "open": 0.1453, "high": 0.1453, "low": 0.1434, "close": 0.1442, "volume": 267207.16, "close_time": 1767556799999, "quote_volume": 38496.21913, "trades": 456, "taker_buy_base": 121692.12, "taker_buy_quote": 17538.546367 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 0.1442, "high": 0.1448, "low": 0.1439, "close": 0.1446, "volume": 63568.8, "close_time": 1767560399999, "quote_volume": 9167.628138, "trades": 94, "taker_buy_base": 40531.71, "taker_buy_quote": 5849.297448 }, { "timestamp": 1767560400000, "datetime": "2026-01-04T21:00:00", "open": 0.1445, "high": 0.1451, "low": 0.1438, "close": 0.144, "volume": 182225.72, "close_time": 1767563999999, "quote_volume": 26337.286327, "trades": 227, "taker_buy_base": 94455.76, "taker_buy_quote": 13669.41013 }, { "timestamp": 1767564000000, "datetime": "2026-01-04T22:00:00", "open": 0.144, "high": 0.1446, "low": 0.144, "close": 0.1443, "volume": 87746.5, "close_time": 1767567599999, "quote_volume": 12662.140098, "trades": 215, "taker_buy_base": 50495.81, "taker_buy_quote": 7290.728021 }, { "timestamp": 1767567600000, "datetime": "2026-01-04T23:00:00", "open": 0.1442, "high": 0.147, "low": 0.1442, "close": 0.1461, "volume": 690118.03, "close_time": 1767571199999, "quote_volume": 100496.27858, "trades": 800, "taker_buy_base": 545742.71, "taker_buy_quote": 79480.133057 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.1461, "high": 0.147, "low": 0.1455, "close": 0.1464, "volume": 301999.76, "close_time": 1767574799999, "quote_volume": 44166.878674, "trades": 481, "taker_buy_base": 108491.86, "taker_buy_quote": 15871.911765 }, { "timestamp": 1767574800000, "datetime": "2026-01-05T01:00:00", "open": 0.1467, "high": 0.1486, "low": 0.1464, "close": 0.1478, "volume": 359751.41, "close_time": 1767578399999, "quote_volume": 53109.236531, "trades": 544, "taker_buy_base": 138544.94, "taker_buy_quote": 20457.058119 }, { "timestamp": 1767578400000, "datetime": "2026-01-05T02:00:00", "open": 0.148, "high": 0.1484, "low": 0.1469, "close": 0.1482, "volume": 350514.34, "close_time": 1767581999999, "quote_volume": 51735.21961, "trades": 665, "taker_buy_base": 204567.12, "taker_buy_quote": 30199.970685 }, { "timestamp": 1767582000000, "datetime": "2026-01-05T03:00:00", "open": 0.1484, "high": 0.1484, "low": 0.1464, "close": 0.1464, "volume": 200588.84, "close_time": 1767585599999, "quote_volume": 29498.027798, "trades": 327, "taker_buy_base": 29734.59, "taker_buy_quote": 4363.955553 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 0.1466, "high": 0.1468, "low": 0.1441, "close": 0.1452, "volume": 270198.76, "close_time": 1767589199999, "quote_volume": 39264.892513, "trades": 453, "taker_buy_base": 67311.77, "taker_buy_quote": 9793.390068 }, { "timestamp": 1767589200000, "datetime": "2026-01-05T05:00:00", "open": 0.145, "high": 0.146, "low": 0.1446, "close": 0.1446, "volume": 217520.98, "close_time": 1767592799999, "quote_volume": 31626.929749, "trades": 254, "taker_buy_base": 115248.32, "taker_buy_quote": 16769.544636 }, { "timestamp": 1767592800000, "datetime": "2026-01-05T06:00:00", "open": 0.1446, "high": 0.145, "low": 0.1436, "close": 0.1447, "volume": 99772.67, "close_time": 1767596399999, "quote_volume": 14409.777287, "trades": 150, "taker_buy_base": 40248.62, "taker_buy_quote": 5824.225884 }, { "timestamp": 1767596400000, "datetime": "2026-01-05T07:00:00", "open": 0.1446, "high": 0.1452, "low": 0.1445, "close": 0.145, "volume": 78994.29, "close_time": 1767599999999, "quote_volume": 11449.298023, "trades": 129, "taker_buy_base": 57146.26, "taker_buy_quote": 8284.521443 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 0.145, "high": 0.1454, "low": 0.1439, "close": 0.1439, "volume": 188166.38, "close_time": 1767603599999, "quote_volume": 27209.715323, "trades": 270, "taker_buy_base": 45477.84, "taker_buy_quote": 6579.483212 }, { "timestamp": 1767603600000, "datetime": "2026-01-05T09:00:00", "open": 0.144, "high": 0.144, "low": 0.1431, "close": 0.1431, "volume": 130558.98, "close_time": 1767607199999, "quote_volume": 18726.796379, "trades": 206, "taker_buy_base": 18594.8, "taker_buy_quote": 2668.639503 }, { "timestamp": 1767607200000, "datetime": "2026-01-05T10:00:00", "open": 0.1431, "high": 0.1437, "low": 0.1428, "close": 0.1432, "volume": 195192.11, "close_time": 1767610799999, "quote_volume": 27964.459282, "trades": 232, "taker_buy_base": 53414.58, "taker_buy_quote": 7659.409485 }, { "timestamp": 1767610800000, "datetime": "2026-01-05T11:00:00", "open": 0.1431, "high": 0.1441, "low": 0.1429, "close": 0.1441, "volume": 44127.22, "close_time": 1767614399999, "quote_volume": 6327.931688, "trades": 82, "taker_buy_base": 15061.74, "taker_buy_quote": 2163.010689 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 0.1439, "high": 0.1443, "low": 0.143, "close": 0.1442, "volume": 115483.27, "close_time": 1767617999999, "quote_volume": 16581.525605, "trades": 288, "taker_buy_base": 59758.32, "taker_buy_quote": 8584.857128 }, { "timestamp": 1767618000000, "datetime": "2026-01-05T13:00:00", "open": 0.1443, "high": 0.1444, "low": 0.1431, "close": 0.1434, "volume": 48778.37, "close_time": 1767621599999, "quote_volume": 7010.689648, "trades": 111, "taker_buy_base": 18679.86, "taker_buy_quote": 2687.697029 }, { "timestamp": 1767621600000, "datetime": "2026-01-05T14:00:00", "open": 0.1434, "high": 0.1453, "low": 0.1431, "close": 0.1453, "volume": 358065.39, "close_time": 1767625199999, "quote_volume": 51606.33288, "trades": 440, "taker_buy_base": 227106.93, "taker_buy_quote": 32801.741077 }, { "timestamp": 1767625200000, "datetime": "2026-01-05T15:00:00", "open": 0.1452, "high": 0.1457, "low": 0.144, "close": 0.1453, "volume": 241842.43, "close_time": 1767628799999, "quote_volume": 34992.753339, "trades": 360, "taker_buy_base": 52785.95, "taker_buy_quote": 7652.961611 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 0.1455, "high": 0.1458, "low": 0.1447, "close": 0.1454, "volume": 192579.95, "close_time": 1767632399999, "quote_volume": 27948.281651, "trades": 424, "taker_buy_base": 104627.93, "taker_buy_quote": 15190.10351 }, { "timestamp": 1767632400000, "datetime": "2026-01-05T17:00:00", "open": 0.1455, "high": 0.1471, "low": 0.1441, "close": 0.1466, "volume": 149902.18, "close_time": 1767635999999, "quote_volume": 21837.712584, "trades": 333, "taker_buy_base": 97950.19, "taker_buy_quote": 14290.175715 }, { "timestamp": 1767636000000, "datetime": "2026-01-05T18:00:00", "open": 0.1469, "high": 0.1476, "low": 0.1458, "close": 0.1476, "volume": 143816.26, "close_time": 1767639599999, "quote_volume": 21079.319461, "trades": 268, "taker_buy_base": 86122.32, "taker_buy_quote": 12633.287113 }, { "timestamp": 1767639600000, "datetime": "2026-01-05T19:00:00", "open": 0.1471, "high": 0.1477, "low": 0.1467, "close": 0.1473, "volume": 47998.52, "close_time": 1767643199999, "quote_volume": 7060.575951, "trades": 101, "taker_buy_base": 21356.63, "taker_buy_quote": 3144.926219 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 0.147, "high": 0.1484, "low": 0.1469, "close": 0.1471, "volume": 106687.64, "close_time": 1767646799999, "quote_volume": 15754.794597, "trades": 175, "taker_buy_base": 33035.22, "taker_buy_quote": 4885.479525 }, { "timestamp": 1767646800000, "datetime": "2026-01-05T21:00:00", "open": 0.1472, "high": 0.1477, "low": 0.1469, "close": 0.1472, "volume": 125031.81, "close_time": 1767650399999, "quote_volume": 18400.626462, "trades": 186, "taker_buy_base": 45141.55, "taker_buy_quote": 6643.796188 }, { "timestamp": 1767650400000, "datetime": "2026-01-05T22:00:00", "open": 0.1472, "high": 0.1485, "low": 0.1471, "close": 0.1477, "volume": 98753.14, "close_time": 1767653999999, "quote_volume": 14609.121909, "trades": 305, "taker_buy_base": 56988.68, "taker_buy_quote": 8442.190028 }, { "timestamp": 1767654000000, "datetime": "2026-01-05T23:00:00", "open": 0.1477, "high": 0.1479, "low": 0.1471, "close": 0.1473, "volume": 54937.59, "close_time": 1767657599999, "quote_volume": 8105.663347, "trades": 308, "taker_buy_base": 23486.81, "taker_buy_quote": 3465.770476 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.1473, "high": 0.1479, "low": 0.1458, "close": 0.1468, "volume": 299236.12, "close_time": 1767661199999, "quote_volume": 43909.84209, "trades": 563, "taker_buy_base": 154227.06, "taker_buy_quote": 22661.047444 }, { "timestamp": 1767661200000, "datetime": "2026-01-06T01:00:00", "open": 0.1467, "high": 0.1481, "low": 0.1467, "close": 0.147, "volume": 147572.79, "close_time": 1767664799999, "quote_volume": 21755.355971, "trades": 408, "taker_buy_base": 101947.81, "taker_buy_quote": 15025.719983 }, { "timestamp": 1767664800000, "datetime": "2026-01-06T02:00:00", "open": 0.147, "high": 0.1475, "low": 0.1469, "close": 0.1469, "volume": 79534.44, "close_time": 1767668399999, "quote_volume": 11705.986427, "trades": 323, "taker_buy_base": 27450.08, "taker_buy_quote": 4039.941949 }, { "timestamp": 1767668400000, "datetime": "2026-01-06T03:00:00", "open": 0.147, "high": 0.1481, "low": 0.147, "close": 0.1479, "volume": 69324.5, "close_time": 1767671999999, "quote_volume": 10238.95516, "trades": 176, "taker_buy_base": 37814.66, "taker_buy_quote": 5587.991128 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 0.148, "high": 0.1485, "low": 0.1479, "close": 0.1481, "volume": 64891.38, "close_time": 1767675599999, "quote_volume": 9611.421695, "trades": 173, "taker_buy_base": 27819.19, "taker_buy_quote": 4123.751545 }, { "timestamp": 1767675600000, "datetime": "2026-01-06T05:00:00", "open": 0.1481, "high": 0.1482, "low": 0.1475, "close": 0.1477, "volume": 60625.37, "close_time": 1767679199999, "quote_volume": 8963.851583, "trades": 181, "taker_buy_base": 28409.51, "taker_buy_quote": 4201.908744 }, { "timestamp": 1767679200000, "datetime": "2026-01-06T06:00:00", "open": 0.1477, "high": 0.1496, "low": 0.1472, "close": 0.1488, "volume": 209106.8, "close_time": 1767682799999, "quote_volume": 31143.036424, "trades": 393, "taker_buy_base": 137711.13, "taker_buy_quote": 20513.591911 }, { "timestamp": 1767682800000, "datetime": "2026-01-06T07:00:00", "open": 0.1487, "high": 0.1487, "low": 0.1465, "close": 0.1468, "volume": 285598.05, "close_time": 1767686399999, "quote_volume": 42084.975074, "trades": 487, "taker_buy_base": 76543.69, "taker_buy_quote": 11284.131823 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 0.1468, "high": 0.1473, "low": 0.1461, "close": 0.1465, "volume": 79411.64, "close_time": 1767689999999, "quote_volume": 11638.849302, "trades": 264, "taker_buy_base": 22999.82, "taker_buy_quote": 3374.188563 }, { "timestamp": 1767690000000, "datetime": "2026-01-06T09:00:00", "open": 0.1464, "high": 0.147, "low": 0.1463, "close": 0.1467, "volume": 64963.42, "close_time": 1767693599999, "quote_volume": 9523.056031, "trades": 176, "taker_buy_base": 24922.69, "taker_buy_quote": 3656.201471 }, { "timestamp": 1767693600000, "datetime": "2026-01-06T10:00:00", "open": 0.1467, "high": 0.1475, "low": 0.1464, "close": 0.1475, "volume": 89045.74, "close_time": 1767697199999, "quote_volume": 13104.502036, "trades": 187, "taker_buy_base": 57001.1, "taker_buy_quote": 8386.37543 }, { "timestamp": 1767697200000, "datetime": "2026-01-06T11:00:00", "open": 0.1473, "high": 0.1486, "low": 0.1473, "close": 0.1486, "volume": 181747.49, "close_time": 1767700799999, "quote_volume": 26890.97465, "trades": 302, "taker_buy_base": 119888.38, "taker_buy_quote": 17744.853733 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 0.1485, "high": 0.1496, "low": 0.1483, "close": 0.1492, "volume": 242559.83, "close_time": 1767704399999, "quote_volume": 36136.177729, "trades": 303, "taker_buy_base": 141180.46, "taker_buy_quote": 21063.499047 }, { "timestamp": 1767704400000, "datetime": "2026-01-06T13:00:00", "open": 0.1491, "high": 0.1498, "low": 0.1487, "close": 0.1489, "volume": 199756.94, "close_time": 1767707999999, "quote_volume": 29817.938502, "trades": 323, "taker_buy_base": 108195.41, "taker_buy_quote": 16171.355901 }, { "timestamp": 1767708000000, "datetime": "2026-01-06T14:00:00", "open": 0.1491, "high": 0.1513, "low": 0.1488, "close": 0.1494, "volume": 258882.76, "close_time": 1767711599999, "quote_volume": 38865.866968, "trades": 726, "taker_buy_base": 128271.91, "taker_buy_quote": 19257.32213 }, { "timestamp": 1767711600000, "datetime": "2026-01-06T15:00:00", "open": 0.1494, "high": 0.1502, "low": 0.1474, "close": 0.1479, "volume": 394100.9, "close_time": 1767715199999, "quote_volume": 58639.973424, "trades": 670, "taker_buy_base": 154521.16, "taker_buy_quote": 23023.183726 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 0.1479, "high": 0.1481, "low": 0.1445, "close": 0.1457, "volume": 376642.92, "close_time": 1767718799999, "quote_volume": 55003.500738, "trades": 752, "taker_buy_base": 109066.12, "taker_buy_quote": 15930.346841 }, { "timestamp": 1767718800000, "datetime": "2026-01-06T17:00:00", "open": 0.1455, "high": 0.1459, "low": 0.1412, "close": 0.1414, "volume": 789443.34, "close_time": 1767722399999, "quote_volume": 113081.038279, "trades": 978, "taker_buy_base": 206412.64, "taker_buy_quote": 29601.019777 }, { "timestamp": 1767722400000, "datetime": "2026-01-06T18:00:00", "open": 0.1414, "high": 0.1438, "low": 0.1409, "close": 0.1436, "volume": 147254.39, "close_time": 1767725999999, "quote_volume": 21002.064773, "trades": 451, "taker_buy_base": 93245.66, "taker_buy_quote": 13296.634939 }, { "timestamp": 1767726000000, "datetime": "2026-01-06T19:00:00", "open": 0.1433, "high": 0.1441, "low": 0.1433, "close": 0.1436, "volume": 66700.37, "close_time": 1767729599999, "quote_volume": 9592.685573, "trades": 147, "taker_buy_base": 26928.52, "taker_buy_quote": 3872.066582 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 0.1437, "high": 0.1465, "low": 0.1437, "close": 0.1463, "volume": 401087.86, "close_time": 1767733199999, "quote_volume": 58441.806807, "trades": 462, "taker_buy_base": 357647.56, "taker_buy_quote": 52137.813975 }, { "timestamp": 1767733200000, "datetime": "2026-01-06T21:00:00", "open": 0.1462, "high": 0.1483, "low": 0.1459, "close": 0.1477, "volume": 148636.18, "close_time": 1767736799999, "quote_volume": 21915.116176, "trades": 325, "taker_buy_base": 93498.4, "taker_buy_quote": 13786.641895 }, { "timestamp": 1767736800000, "datetime": "2026-01-06T22:00:00", "open": 0.1479, "high": 0.1484, "low": 0.1464, "close": 0.1465, "volume": 239982.72, "close_time": 1767740399999, "quote_volume": 35259.130693, "trades": 269, "taker_buy_base": 30812.52, "taker_buy_quote": 4537.047714 }, { "timestamp": 1767740400000, "datetime": "2026-01-06T23:00:00", "open": 0.147, "high": 0.1483, "low": 0.147, "close": 0.1481, "volume": 426849.92, "close_time": 1767743999999, "quote_volume": 63149.415749, "trades": 412, "taker_buy_base": 238269.97, "taker_buy_quote": 35269.141749 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.1481, "high": 0.1483, "low": 0.1448, "close": 0.145, "volume": 360308.16, "close_time": 1767747599999, "quote_volume": 52736.451365, "trades": 386, "taker_buy_base": 65658.4, "taker_buy_quote": 9589.510033 }, { "timestamp": 1767747600000, "datetime": "2026-01-07T01:00:00", "open": 0.1448, "high": 0.1454, "low": 0.1444, "close": 0.1447, "volume": 120133.99, "close_time": 1767751199999, "quote_volume": 17421.600601, "trades": 384, "taker_buy_base": 73682.87, "taker_buy_quote": 10688.045502 }, { "timestamp": 1767751200000, "datetime": "2026-01-07T02:00:00", "open": 0.1445, "high": 0.1457, "low": 0.1443, "close": 0.1457, "volume": 99266.68, "close_time": 1767754799999, "quote_volume": 14419.683072, "trades": 163, "taker_buy_base": 75962.28, "taker_buy_quote": 11035.408547 }, { "timestamp": 1767754800000, "datetime": "2026-01-07T03:00:00", "open": 0.1457, "high": 0.1463, "low": 0.1451, "close": 0.1453, "volume": 58155.99, "close_time": 1767758399999, "quote_volume": 8477.698726, "trades": 156, "taker_buy_base": 23865.22, "taker_buy_quote": 3483.895908 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 0.1452, "high": 0.1458, "low": 0.1449, "close": 0.1449, "volume": 88664.6, "close_time": 1767761999999, "quote_volume": 12884.05332, "trades": 175, "taker_buy_base": 40902.67, "taker_buy_quote": 5949.72331 }, { "timestamp": 1767762000000, "datetime": "2026-01-07T05:00:00", "open": 0.1449, "high": 0.1455, "low": 0.1447, "close": 0.1451, "volume": 53766.28, "close_time": 1767765599999, "quote_volume": 7800.599389, "trades": 220, "taker_buy_base": 37628.6, "taker_buy_quote": 5462.0595 }, { "timestamp": 1767765600000, "datetime": "2026-01-07T06:00:00", "open": 0.145, "high": 0.1457, "low": 0.1447, "close": 0.1453, "volume": 85166.99, "close_time": 1767769199999, "quote_volume": 12366.721013, "trades": 146, "taker_buy_base": 61163.47, "taker_buy_quote": 8883.766868 }, { "timestamp": 1767769200000, "datetime": "2026-01-07T07:00:00", "open": 0.1453, "high": 0.1468, "low": 0.145, "close": 0.1467, "volume": 134685.86, "close_time": 1767772799999, "quote_volume": 19695.498371, "trades": 271, "taker_buy_base": 85183.04, "taker_buy_quote": 12463.668237 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 0.1467, "high": 0.1476, "low": 0.1464, "close": 0.1473, "volume": 162545.68, "close_time": 1767776399999, "quote_volume": 23898.14366, "trades": 274, "taker_buy_base": 91710.54, "taker_buy_quote": 13492.543052 }, { "timestamp": 1767776400000, "datetime": "2026-01-07T09:00:00", "open": 0.147, "high": 0.1472, "low": 0.1446, "close": 0.1451, "volume": 122736.89, "close_time": 1767779999999, "quote_volume": 17876.426906, "trades": 188, "taker_buy_base": 43412.46, "taker_buy_quote": 6308.459984 }, { "timestamp": 1767780000000, "datetime": "2026-01-07T10:00:00", "open": 0.1449, "high": 0.1457, "low": 0.1448, "close": 0.1451, "volume": 99574.44, "close_time": 1767783599999, "quote_volume": 14456.44124, "trades": 324, "taker_buy_base": 22413.93, "taker_buy_quote": 3255.211573 }, { "timestamp": 1767783600000, "datetime": "2026-01-07T11:00:00", "open": 0.1452, "high": 0.1457, "low": 0.1451, "close": 0.1453, "volume": 74417.77, "close_time": 1767787199999, "quote_volume": 10821.736539, "trades": 153, "taker_buy_base": 18097.46, "taker_buy_quote": 2632.672022 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 0.1456, "high": 0.1456, "low": 0.1443, "close": 0.1443, "volume": 94973.91, "close_time": 1767790799999, "quote_volume": 13750.310429, "trades": 214, "taker_buy_base": 23976.16, "taker_buy_quote": 3473.580003 }, { "timestamp": 1767790800000, "datetime": "2026-01-07T13:00:00", "open": 0.1443, "high": 0.145, "low": 0.1437, "close": 0.1437, "volume": 151308.53, "close_time": 1767794399999, "quote_volume": 21813.940538, "trades": 303, "taker_buy_base": 42324.67, "taker_buy_quote": 6107.496129 }, { "timestamp": 1767794400000, "datetime": "2026-01-07T14:00:00", "open": 0.1438, "high": 0.1438, "low": 0.1413, "close": 0.1433, "volume": 436116.63, "close_time": 1767797999999, "quote_volume": 62147.553457, "trades": 728, "taker_buy_base": 205790.75, "taker_buy_quote": 29353.230911 }, { "timestamp": 1767798000000, "datetime": "2026-01-07T15:00:00", "open": 0.1433, "high": 0.1433, "low": 0.1409, "close": 0.1413, "volume": 283780.34, "close_time": 1767801599999, "quote_volume": 40237.45528, "trades": 548, "taker_buy_base": 115257.82, "taker_buy_quote": 16346.114269 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 0.1412, "high": 0.1424, "low": 0.1412, "close": 0.1419, "volume": 156293.66, "close_time": 1767805199999, "quote_volume": 22169.43309, "trades": 176, "taker_buy_base": 81491.72, "taker_buy_quote": 11554.842372 }, { "timestamp": 1767805200000, "datetime": "2026-01-07T17:00:00", "open": 0.142, "high": 0.1427, "low": 0.1415, "close": 0.1416, "volume": 112776.01, "close_time": 1767808799999, "quote_volume": 16039.39146, "trades": 237, "taker_buy_base": 38832.39, "taker_buy_quote": 5521.86339 }, { "timestamp": 1767808800000, "datetime": "2026-01-07T18:00:00", "open": 0.1415, "high": 0.1426, "low": 0.1412, "close": 0.1413, "volume": 109790.84, "close_time": 1767812399999, "quote_volume": 15591.772292, "trades": 261, "taker_buy_base": 37596.94, "taker_buy_quote": 5345.48528 }, { "timestamp": 1767812400000, "datetime": "2026-01-07T19:00:00", "open": 0.1417, "high": 0.1422, "low": 0.1409, "close": 0.1418, "volume": 84568.6, "close_time": 1767815999999, "quote_volume": 11970.672, "trades": 184, "taker_buy_base": 46689.69, "taker_buy_quote": 6604.540991 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 0.1419, "high": 0.142, "low": 0.1403, "close": 0.1406, "volume": 133888.34, "close_time": 1767819599999, "quote_volume": 18833.051452, "trades": 189, "taker_buy_base": 50163.51, "taker_buy_quote": 7046.280098 }, { "timestamp": 1767819600000, "datetime": "2026-01-07T21:00:00", "open": 0.1406, "high": 0.1412, "low": 0.1406, "close": 0.1407, "volume": 114623.12, "close_time": 1767823199999, "quote_volume": 16145.475898, "trades": 89, "taker_buy_base": 9699.75, "taker_buy_quote": 1367.894095 }, { "timestamp": 1767823200000, "datetime": "2026-01-07T22:00:00", "open": 0.1407, "high": 0.1417, "low": 0.1404, "close": 0.1405, "volume": 58089.73, "close_time": 1767826799999, "quote_volume": 8179.816918, "trades": 125, "taker_buy_base": 41147.69, "taker_buy_quote": 5796.305577 }, { "timestamp": 1767826800000, "datetime": "2026-01-07T23:00:00", "open": 0.1407, "high": 0.1418, "low": 0.1401, "close": 0.1412, "volume": 86727.01, "close_time": 1767830399999, "quote_volume": 12216.141039, "trades": 207, "taker_buy_base": 30681.56, "taker_buy_quote": 4316.064927 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.1412, "high": 0.1422, "low": 0.1408, "close": 0.1418, "volume": 87926.47, "close_time": 1767833999999, "quote_volume": 12433.763532, "trades": 139, "taker_buy_base": 46114.89, "taker_buy_quote": 6518.400817 }, { "timestamp": 1767834000000, "datetime": "2026-01-08T01:00:00", "open": 0.1416, "high": 0.1421, "low": 0.1414, "close": 0.1419, "volume": 81185.03, "close_time": 1767837599999, "quote_volume": 11520.29325, "trades": 130, "taker_buy_base": 48950.43, "taker_buy_quote": 6944.576198 }, { "timestamp": 1767837600000, "datetime": "2026-01-08T02:00:00", "open": 0.142, "high": 0.1424, "low": 0.1409, "close": 0.1415, "volume": 113910.48, "close_time": 1767841199999, "quote_volume": 16131.107509, "trades": 260, "taker_buy_base": 46321.88, "taker_buy_quote": 6565.981143 }, { "timestamp": 1767841200000, "datetime": "2026-01-08T03:00:00", "open": 0.1414, "high": 0.1418, "low": 0.1399, "close": 0.1401, "volume": 91059.93, "close_time": 1767844799999, "quote_volume": 12775.718065, "trades": 156, "taker_buy_base": 37783.15, "taker_buy_quote": 5296.092733 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 0.1401, "high": 0.1411, "low": 0.1399, "close": 0.1407, "volume": 50219.03, "close_time": 1767848399999, "quote_volume": 7054.576999, "trades": 96, "taker_buy_base": 24309.74, "taker_buy_quote": 3412.051826 }, { "timestamp": 1767848400000, "datetime": "2026-01-08T05:00:00", "open": 0.1407, "high": 0.1421, "low": 0.1406, "close": 0.1412, "volume": 118857.01, "close_time": 1767851999999, "quote_volume": 16819.101671, "trades": 171, "taker_buy_base": 94570.43, "taker_buy_quote": 13381.244159 }, { "timestamp": 1767852000000, "datetime": "2026-01-08T06:00:00", "open": 0.1413, "high": 0.1413, "low": 0.1384, "close": 0.1386, "volume": 176858.73, "close_time": 1767855599999, "quote_volume": 24694.323308, "trades": 278, "taker_buy_base": 31679.25, "taker_buy_quote": 4416.670345 }, { "timestamp": 1767855600000, "datetime": "2026-01-08T07:00:00", "open": 0.1385, "high": 0.1398, "low": 0.1379, "close": 0.1398, "volume": 363210.59, "close_time": 1767859199999, "quote_volume": 50301.57852, "trades": 399, "taker_buy_base": 98525.06, "taker_buy_quote": 13666.139981 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 0.1398, "high": 0.1404, "low": 0.1389, "close": 0.1391, "volume": 217381.62, "close_time": 1767862799999, "quote_volume": 30380.176011, "trades": 226, "taker_buy_base": 80492.15, "taker_buy_quote": 11251.909631 }, { "timestamp": 1767862800000, "datetime": "2026-01-08T09:00:00", "open": 0.1392, "high": 0.1395, "low": 0.1379, "close": 0.138, "volume": 117556.1, "close_time": 1767866399999, "quote_volume": 16275.213697, "trades": 228, "taker_buy_base": 46569.54, "taker_buy_quote": 6440.289289 }, { "timestamp": 1767866400000, "datetime": "2026-01-08T10:00:00", "open": 0.138, "high": 0.1393, "low": 0.1371, "close": 0.1393, "volume": 154010.87, "close_time": 1767869999999, "quote_volume": 21242.269856, "trades": 296, "taker_buy_base": 74182.8, "taker_buy_quote": 10241.238092 }, { "timestamp": 1767870000000, "datetime": "2026-01-08T11:00:00", "open": 0.139, "high": 0.139, "low": 0.1379, "close": 0.1387, "volume": 89860.81, "close_time": 1767873599999, "quote_volume": 12422.260927, "trades": 136, "taker_buy_base": 30386.42, "taker_buy_quote": 4205.450417 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 0.1385, "high": 0.1386, "low": 0.1373, "close": 0.1378, "volume": 81829.52, "close_time": 1767877199999, "quote_volume": 11292.101036, "trades": 123, "taker_buy_base": 56435.7, "taker_buy_quote": 7790.189772 }, { "timestamp": 1767877200000, "datetime": "2026-01-08T13:00:00", "open": 0.1378, "high": 0.1381, "low": 0.1366, "close": 0.1377, "volume": 286983.71, "close_time": 1767880799999, "quote_volume": 39441.579972, "trades": 490, "taker_buy_base": 175706.04, "taker_buy_quote": 24179.076584 }, { "timestamp": 1767880800000, "datetime": "2026-01-08T14:00:00", "open": 0.1375, "high": 0.1376, "low": 0.1355, "close": 0.1373, "volume": 596195.78, "close_time": 1767884399999, "quote_volume": 81611.956503, "trades": 822, "taker_buy_base": 301666.79, "taker_buy_quote": 41327.599711 }, { "timestamp": 1767884400000, "datetime": "2026-01-08T15:00:00", "open": 0.137, "high": 0.1398, "low": 0.1368, "close": 0.1398, "volume": 454365.67, "close_time": 1767887999999, "quote_volume": 62901.192223, "trades": 668, "taker_buy_base": 260414.49, "taker_buy_quote": 36023.62292 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 0.1398, "high": 0.1402, "low": 0.139, "close": 0.14, "volume": 196812.4, "close_time": 1767891599999, "quote_volume": 27479.796815, "trades": 211, "taker_buy_base": 94294.1, "taker_buy_quote": 13169.361475 }, { "timestamp": 1767891600000, "datetime": "2026-01-08T17:00:00", "open": 0.1401, "high": 0.1408, "low": 0.1395, "close": 0.1407, "volume": 37452.3, "close_time": 1767895199999, "quote_volume": 5251.501828, "trades": 75, "taker_buy_base": 15882.61, "taker_buy_quote": 2228.765263 }, { "timestamp": 1767895200000, "datetime": "2026-01-08T18:00:00", "open": 0.1406, "high": 0.1408, "low": 0.14, "close": 0.1405, "volume": 25933.46, "close_time": 1767898799999, "quote_volume": 3642.316334, "trades": 133, "taker_buy_base": 12873.58, "taker_buy_quote": 1806.868623 }, { "timestamp": 1767898800000, "datetime": "2026-01-08T19:00:00", "open": 0.1404, "high": 0.1409, "low": 0.14, "close": 0.1402, "volume": 79853.92, "close_time": 1767902399999, "quote_volume": 11232.845763, "trades": 193, "taker_buy_base": 28663.6, "taker_buy_quote": 4034.520298 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 0.1401, "high": 0.1401, "low": 0.1391, "close": 0.1401, "volume": 86691.5, "close_time": 1767905999999, "quote_volume": 12089.725221, "trades": 254, "taker_buy_base": 32361.47, "taker_buy_quote": 4511.204458 }, { "timestamp": 1767906000000, "datetime": "2026-01-08T21:00:00", "open": 0.1401, "high": 0.1412, "low": 0.1401, "close": 0.1411, "volume": 83172.9, "close_time": 1767909599999, "quote_volume": 11691.901154, "trades": 131, "taker_buy_base": 40352.1, "taker_buy_quote": 5677.887185 }, { "timestamp": 1767909600000, "datetime": "2026-01-08T22:00:00", "open": 0.1412, "high": 0.1418, "low": 0.1405, "close": 0.1413, "volume": 56942.27, "close_time": 1767913199999, "quote_volume": 8049.533815, "trades": 179, "taker_buy_base": 40963.01, "taker_buy_quote": 5792.355433 }, { "timestamp": 1767913200000, "datetime": "2026-01-08T23:00:00", "open": 0.1414, "high": 0.1417, "low": 0.1409, "close": 0.1409, "volume": 81286.06, "close_time": 1767916799999, "quote_volume": 11483.670598, "trades": 247, "taker_buy_base": 8697.3, "taker_buy_quote": 1230.258315 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.1412, "high": 0.1416, "low": 0.141, "close": 0.1414, "volume": 51145.11, "close_time": 1767920399999, "quote_volume": 7229.214595, "trades": 111, "taker_buy_base": 28593.17, "taker_buy_quote": 4042.570275 }, { "timestamp": 1767920400000, "datetime": "2026-01-09T01:00:00", "open": 0.1415, "high": 0.1429, "low": 0.1403, "close": 0.1407, "volume": 318531.32, "close_time": 1767923999999, "quote_volume": 45042.409868, "trades": 514, "taker_buy_base": 190714.34, "taker_buy_quote": 26959.463904 }, { "timestamp": 1767924000000, "datetime": "2026-01-09T02:00:00", "open": 0.1408, "high": 0.1419, "low": 0.1406, "close": 0.1409, "volume": 146190.45, "close_time": 1767927599999, "quote_volume": 20651.433723, "trades": 153, "taker_buy_base": 67011.89, "taker_buy_quote": 9471.363909 }, { "timestamp": 1767927600000, "datetime": "2026-01-09T03:00:00", "open": 0.1409, "high": 0.1425, "low": 0.1407, "close": 0.1424, "volume": 383300.19, "close_time": 1767931199999, "quote_volume": 54378.15078, "trades": 697, "taker_buy_base": 253804.74, "taker_buy_quote": 36023.407253 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 0.1423, "high": 0.1434, "low": 0.141, "close": 0.1413, "volume": 677630.48, "close_time": 1767934799999, "quote_volume": 96453.545537, "trades": 548, "taker_buy_base": 293017.7, "taker_buy_quote": 41874.6743 }, { "timestamp": 1767934800000, "datetime": "2026-01-09T05:00:00", "open": 0.1416, "high": 0.142, "low": 0.1415, "close": 0.1417, "volume": 70870.91, "close_time": 1767938399999, "quote_volume": 10050.880859, "trades": 61, "taker_buy_base": 15403.64, "taker_buy_quote": 2184.618021 }, { "timestamp": 1767938400000, "datetime": "2026-01-09T06:00:00", "open": 0.1419, "high": 0.142, "low": 0.1412, "close": 0.1417, "volume": 61168.22, "close_time": 1767941999999, "quote_volume": 8670.64686, "trades": 155, "taker_buy_base": 9870.54, "taker_buy_quote": 1399.22641 }, { "timestamp": 1767942000000, "datetime": "2026-01-09T07:00:00", "open": 0.1417, "high": 0.1419, "low": 0.1405, "close": 0.1409, "volume": 209707.82, "close_time": 1767945599999, "quote_volume": 29551.128892, "trades": 203, "taker_buy_base": 35627.07, "taker_buy_quote": 5023.287459 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 0.1408, "high": 0.141, "low": 0.1377, "close": 0.1383, "volume": 472247.72, "close_time": 1767949199999, "quote_volume": 65894.973003, "trades": 718, "taker_buy_base": 164011.48, "taker_buy_quote": 22871.04983 }, { "timestamp": 1767949200000, "datetime": "2026-01-09T09:00:00", "open": 0.1384, "high": 0.1398, "low": 0.1382, "close": 0.1394, "volume": 99388.89, "close_time": 1767952799999, "quote_volume": 13840.455183, "trades": 150, "taker_buy_base": 34554.38, "taker_buy_quote": 4813.688783 }, { "timestamp": 1767952800000, "datetime": "2026-01-09T10:00:00", "open": 0.1394, "high": 0.1397, "low": 0.139, "close": 0.1394, "volume": 53748.06, "close_time": 1767956399999, "quote_volume": 7491.431374, "trades": 113, "taker_buy_base": 15397.81, "taker_buy_quote": 2145.799231 }, { "timestamp": 1767956400000, "datetime": "2026-01-09T11:00:00", "open": 0.1395, "high": 0.1401, "low": 0.1393, "close": 0.1397, "volume": 110642.93, "close_time": 1767959999999, "quote_volume": 15460.989451, "trades": 174, "taker_buy_base": 61039.28, "taker_buy_quote": 8534.936473 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 0.1397, "high": 0.14, "low": 0.1384, "close": 0.1387, "volume": 123956.08, "close_time": 1767963599999, "quote_volume": 17240.227989, "trades": 230, "taker_buy_base": 9470.29, "taker_buy_quote": 1315.648997 }, { "timestamp": 1767963600000, "datetime": "2026-01-09T13:00:00", "open": 0.1387, "high": 0.1406, "low": 0.1387, "close": 0.1399, "volume": 239108.13, "close_time": 1767967199999, "quote_volume": 33459.808153, "trades": 358, "taker_buy_base": 122275.0, "taker_buy_quote": 17119.456427 }, { "timestamp": 1767967200000, "datetime": "2026-01-09T14:00:00", "open": 0.14, "high": 0.14, "low": 0.1384, "close": 0.1389, "volume": 234821.92, "close_time": 1767970799999, "quote_volume": 32655.593912, "trades": 424, "taker_buy_base": 102592.48, "taker_buy_quote": 14269.887073 }, { "timestamp": 1767970800000, "datetime": "2026-01-09T15:00:00", "open": 0.1391, "high": 0.142, "low": 0.1383, "close": 0.1409, "volume": 920365.37, "close_time": 1767974399999, "quote_volume": 129564.031757, "trades": 1024, "taker_buy_base": 378832.0, "taker_buy_quote": 53317.441219 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 0.1411, "high": 0.1426, "low": 0.141, "close": 0.1414, "volume": 170533.05, "close_time": 1767977999999, "quote_volume": 24179.140944, "trades": 221, "taker_buy_base": 69957.64, "taker_buy_quote": 9911.952471 }, { "timestamp": 1767978000000, "datetime": "2026-01-09T17:00:00", "open": 0.1414, "high": 0.1416, "low": 0.14, "close": 0.141, "volume": 113998.09, "close_time": 1767981599999, "quote_volume": 16045.997332, "trades": 190, "taker_buy_base": 53357.32, "taker_buy_quote": 7512.687713 }, { "timestamp": 1767981600000, "datetime": "2026-01-09T18:00:00", "open": 0.141, "high": 0.1412, "low": 0.1387, "close": 0.1399, "volume": 176095.63, "close_time": 1767985199999, "quote_volume": 24601.444933, "trades": 257, "taker_buy_base": 54831.03, "taker_buy_quote": 7668.654788 }, { "timestamp": 1767985200000, "datetime": "2026-01-09T19:00:00", "open": 0.1397, "high": 0.1397, "low": 0.1384, "close": 0.1387, "volume": 107546.08, "close_time": 1767988799999, "quote_volume": 14953.91919, "trades": 132, "taker_buy_base": 71248.33, "taker_buy_quote": 9911.667655 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 0.1385, "high": 0.1394, "low": 0.1385, "close": 0.1389, "volume": 37232.19, "close_time": 1767992399999, "quote_volume": 5171.612394, "trades": 103, "taker_buy_base": 18906.06, "taker_buy_quote": 2626.093403 }, { "timestamp": 1767992400000, "datetime": "2026-01-09T21:00:00", "open": 0.1388, "high": 0.1399, "low": 0.1387, "close": 0.1395, "volume": 124347.36, "close_time": 1767995999999, "quote_volume": 17322.982903, "trades": 157, "taker_buy_base": 79227.8, "taker_buy_quote": 11026.77061 }, { "timestamp": 1767996000000, "datetime": "2026-01-09T22:00:00", "open": 0.1396, "high": 0.1401, "low": 0.139, "close": 0.1401, "volume": 82545.09, "close_time": 1767999599999, "quote_volume": 11510.306528, "trades": 108, "taker_buy_base": 19651.19, "taker_buy_quote": 2744.84868 }, { "timestamp": 1767999600000, "datetime": "2026-01-09T23:00:00", "open": 0.1401, "high": 0.1402, "low": 0.1394, "close": 0.1396, "volume": 39023.52, "close_time": 1768003199999, "quote_volume": 5455.417768, "trades": 135, "taker_buy_base": 14714.0, "taker_buy_quote": 2058.468547 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.1395, "high": 0.1397, "low": 0.139, "close": 0.1392, "volume": 15984.09, "close_time": 1768006799999, "quote_volume": 2228.25714, "trades": 59, "taker_buy_base": 10224.4, "taker_buy_quote": 1425.775287 }, { "timestamp": 1768006800000, "datetime": "2026-01-10T01:00:00", "open": 0.1392, "high": 0.1401, "low": 0.1388, "close": 0.14, "volume": 71140.88, "close_time": 1768010399999, "quote_volume": 9929.671207, "trades": 107, "taker_buy_base": 33409.01, "taker_buy_quote": 4668.301539 }, { "timestamp": 1768010400000, "datetime": "2026-01-10T02:00:00", "open": 0.1401, "high": 0.1401, "low": 0.1391, "close": 0.1393, "volume": 54929.88, "close_time": 1768013999999, "quote_volume": 7673.137262, "trades": 73, "taker_buy_base": 20815.65, "taker_buy_quote": 2903.276416 }, { "timestamp": 1768014000000, "datetime": "2026-01-10T03:00:00", "open": 0.1394, "high": 0.1396, "low": 0.1389, "close": 0.1396, "volume": 96525.71, "close_time": 1768017599999, "quote_volume": 13440.188258, "trades": 69, "taker_buy_base": 37200.72, "taker_buy_quote": 5177.166115 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 0.1395, "high": 0.1395, "low": 0.139, "close": 0.1391, "volume": 116227.75, "close_time": 1768021199999, "quote_volume": 16183.448737, "trades": 61, "taker_buy_base": 102147.94, "taker_buy_quote": 14222.167661 }, { "timestamp": 1768021200000, "datetime": "2026-01-10T05:00:00", "open": 0.1391, "high": 0.1394, "low": 0.1389, "close": 0.1391, "volume": 32854.51, "close_time": 1768024799999, "quote_volume": 4573.199315, "trades": 67, "taker_buy_base": 26743.85, "taker_buy_quote": 3722.855883 }, { "timestamp": 1768024800000, "datetime": "2026-01-10T06:00:00", "open": 0.1392, "high": 0.1394, "low": 0.1387, "close": 0.139, "volume": 109579.71, "close_time": 1768028399999, "quote_volume": 15243.511566, "trades": 141, "taker_buy_base": 25376.92, "taker_buy_quote": 3534.309095 }, { "timestamp": 1768028400000, "datetime": "2026-01-10T07:00:00", "open": 0.139, "high": 0.1398, "low": 0.1386, "close": 0.1397, "volume": 80918.24, "close_time": 1768031999999, "quote_volume": 11250.868017, "trades": 86, "taker_buy_base": 34006.38, "taker_buy_quote": 4739.231716 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 0.1397, "high": 0.1402, "low": 0.1396, "close": 0.1398, "volume": 181848.95, "close_time": 1768035599999, "quote_volume": 25433.547903, "trades": 177, "taker_buy_base": 93535.25, "taker_buy_quote": 13092.188303 }, { "timestamp": 1768035600000, "datetime": "2026-01-10T09:00:00", "open": 0.1399, "high": 0.14, "low": 0.1392, "close": 0.1396, "volume": 215382.66, "close_time": 1768039199999, "quote_volume": 30090.26654, "trades": 285, "taker_buy_base": 89652.58, "taker_buy_quote": 12527.294252 }, { "timestamp": 1768039200000, "datetime": "2026-01-10T10:00:00", "open": 0.1396, "high": 0.1399, "low": 0.1392, "close": 0.1397, "volume": 85792.65, "close_time": 1768042799999, "quote_volume": 11972.807584, "trades": 123, "taker_buy_base": 29773.14, "taker_buy_quote": 4160.273879 }, { "timestamp": 1768042800000, "datetime": "2026-01-10T11:00:00", "open": 0.1398, "high": 0.1399, "low": 0.1391, "close": 0.1397, "volume": 64869.24, "close_time": 1768046399999, "quote_volume": 9050.673513, "trades": 173, "taker_buy_base": 42707.76, "taker_buy_quote": 5961.465971 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 0.1398, "high": 0.1403, "low": 0.1394, "close": 0.1403, "volume": 114848.46, "close_time": 1768049999999, "quote_volume": 16054.414724, "trades": 192, "taker_buy_base": 75146.49, "taker_buy_quote": 10508.974117 }, { "timestamp": 1768050000000, "datetime": "2026-01-10T13:00:00", "open": 0.1403, "high": 0.1404, "low": 0.1398, "close": 0.1399, "volume": 21519.51, "close_time": 1768053599999, "quote_volume": 3016.024961, "trades": 59, "taker_buy_base": 8488.22, "taker_buy_quote": 1190.189093 }, { "timestamp": 1768053600000, "datetime": "2026-01-10T14:00:00", "open": 0.1398, "high": 0.1398, "low": 0.1389, "close": 0.1391, "volume": 87504.96, "close_time": 1768057199999, "quote_volume": 12185.502882, "trades": 133, "taker_buy_base": 19591.6, "taker_buy_quote": 2730.15475 }, { "timestamp": 1768057200000, "datetime": "2026-01-10T15:00:00", "open": 0.139, "high": 0.1393, "low": 0.1387, "close": 0.1388, "volume": 102963.67, "close_time": 1768060799999, "quote_volume": 14310.601235, "trades": 169, "taker_buy_base": 47051.74, "taker_buy_quote": 6541.599934 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 0.1388, "high": 0.1389, "low": 0.1383, "close": 0.1385, "volume": 160339.66, "close_time": 1768064399999, "quote_volume": 22219.023045, "trades": 308, "taker_buy_base": 79401.74, "taker_buy_quote": 11005.117725 }, { "timestamp": 1768064400000, "datetime": "2026-01-10T17:00:00", "open": 0.1384, "high": 0.1391, "low": 0.1382, "close": 0.1383, "volume": 132131.45, "close_time": 1768067999999, "quote_volume": 18321.127795, "trades": 135, "taker_buy_base": 82058.83, "taker_buy_quote": 11381.333873 }, { "timestamp": 1768068000000, "datetime": "2026-01-10T18:00:00", "open": 0.1383, "high": 0.1387, "low": 0.138, "close": 0.1385, "volume": 47065.02, "close_time": 1768071599999, "quote_volume": 6507.505148, "trades": 102, "taker_buy_base": 33192.54, "taker_buy_quote": 4589.20519 }, { "timestamp": 1768071600000, "datetime": "2026-01-10T19:00:00", "open": 0.1386, "high": 0.1394, "low": 0.1384, "close": 0.1394, "volume": 78255.7, "close_time": 1768075199999, "quote_volume": 10868.316752, "trades": 129, "taker_buy_base": 53400.82, "taker_buy_quote": 7418.055069 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 0.1394, "high": 0.1394, "low": 0.1388, "close": 0.1389, "volume": 44523.57, "close_time": 1768078799999, "quote_volume": 6192.590673, "trades": 62, "taker_buy_base": 29582.78, "taker_buy_quote": 4115.734431 }, { "timestamp": 1768078800000, "datetime": "2026-01-10T21:00:00", "open": 0.1389, "high": 0.1391, "low": 0.1383, "close": 0.1384, "volume": 106227.54, "close_time": 1768082399999, "quote_volume": 14740.983018, "trades": 207, "taker_buy_base": 43560.14, "taker_buy_quote": 6048.828579 }, { "timestamp": 1768082400000, "datetime": "2026-01-10T22:00:00", "open": 0.1383, "high": 0.1384, "low": 0.1369, "close": 0.137, "volume": 201528.08, "close_time": 1768085999999, "quote_volume": 27708.171431, "trades": 363, "taker_buy_base": 35635.34, "taker_buy_quote": 4911.531955 }, { "timestamp": 1768086000000, "datetime": "2026-01-10T23:00:00", "open": 0.137, "high": 0.1375, "low": 0.1369, "close": 0.1372, "volume": 59376.99, "close_time": 1768089599999, "quote_volume": 8148.711415, "trades": 106, "taker_buy_base": 47822.61, "taker_buy_quote": 6563.457449 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.1372, "high": 0.1374, "low": 0.1364, "close": 0.1369, "volume": 222529.92, "close_time": 1768093199999, "quote_volume": 30452.66846, "trades": 435, "taker_buy_base": 73141.41, "taker_buy_quote": 10017.0784 }, { "timestamp": 1768093200000, "datetime": "2026-01-11T01:00:00", "open": 0.1368, "high": 0.1371, "low": 0.1365, "close": 0.1371, "volume": 30967.24, "close_time": 1768096799999, "quote_volume": 4233.674099, "trades": 84, "taker_buy_base": 11712.18, "taker_buy_quote": 1601.991345 }, { "timestamp": 1768096800000, "datetime": "2026-01-11T02:00:00", "open": 0.1371, "high": 0.1371, "low": 0.1366, "close": 0.1367, "volume": 59976.9, "close_time": 1768100399999, "quote_volume": 8213.460836, "trades": 169, "taker_buy_base": 24829.41, "taker_buy_quote": 3400.169906 }, { "timestamp": 1768100400000, "datetime": "2026-01-11T03:00:00", "open": 0.1366, "high": 0.1372, "low": 0.1365, "close": 0.1367, "volume": 111621.39, "close_time": 1768103999999, "quote_volume": 15271.775513, "trades": 310, "taker_buy_base": 59945.19, "taker_buy_quote": 8203.03221 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 0.1366, "high": 0.1368, "low": 0.1362, "close": 0.1367, "volume": 129115.58, "close_time": 1768107599999, "quote_volume": 17622.597876, "trades": 275, "taker_buy_base": 51800.28, "taker_buy_quote": 7072.557685 }, { "timestamp": 1768107600000, "datetime": "2026-01-11T05:00:00", "open": 0.1368, "high": 0.1368, "low": 0.1362, "close": 0.1364, "volume": 49677.0, "close_time": 1768111199999, "quote_volume": 6778.821887, "trades": 127, "taker_buy_base": 15348.45, "taker_buy_quote": 2096.133122 }, { "timestamp": 1768111200000, "datetime": "2026-01-11T06:00:00", "open": 0.1364, "high": 0.1365, "low": 0.1354, "close": 0.1356, "volume": 174365.88, "close_time": 1768114799999, "quote_volume": 23665.141449, "trades": 322, "taker_buy_base": 62613.78, "taker_buy_quote": 8499.708871 }, { "timestamp": 1768114800000, "datetime": "2026-01-11T07:00:00", "open": 0.1356, "high": 0.136, "low": 0.1352, "close": 0.1357, "volume": 151705.68, "close_time": 1768118399999, "quote_volume": 20570.10737, "trades": 228, "taker_buy_base": 63466.98, "taker_buy_quote": 8610.673008 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 0.1357, "high": 0.1359, "low": 0.1353, "close": 0.1358, "volume": 152106.56, "close_time": 1768121999999, "quote_volume": 20620.437788, "trades": 235, "taker_buy_base": 67501.14, "taker_buy_quote": 9152.099099 }, { "timestamp": 1768122000000, "datetime": "2026-01-11T09:00:00", "open": 0.1358, "high": 0.1361, "low": 0.1356, "close": 0.1359, "volume": 97164.66, "close_time": 1768125599999, "quote_volume": 13198.030661, "trades": 118, "taker_buy_base": 85595.14, "taker_buy_quote": 11627.272977 }, { "timestamp": 1768125600000, "datetime": "2026-01-11T10:00:00", "open": 0.1359, "high": 0.1362, "low": 0.1358, "close": 0.1359, "volume": 70873.98, "close_time": 1768129199999, "quote_volume": 9632.736296, "trades": 125, "taker_buy_base": 26118.2, "taker_buy_quote": 3550.761633 }, { "timestamp": 1768129200000, "datetime": "2026-01-11T11:00:00", "open": 0.1359, "high": 0.136, "low": 0.1354, "close": 0.1355, "volume": 82856.72, "close_time": 1768132799999, "quote_volume": 11233.635452, "trades": 120, "taker_buy_base": 25398.56, "taker_buy_quote": 3445.251201 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 0.1356, "high": 0.1364, "low": 0.1355, "close": 0.1361, "volume": 82303.26, "close_time": 1768136399999, "quote_volume": 11186.053487, "trades": 143, "taker_buy_base": 59093.03, "taker_buy_quote": 8036.59831 }, { "timestamp": 1768136400000, "datetime": "2026-01-11T13:00:00", "open": 0.1362, "high": 0.1363, "low": 0.1356, "close": 0.1359, "volume": 72987.3, "close_time": 1768139999999, "quote_volume": 9927.003522, "trades": 196, "taker_buy_base": 41658.24, "taker_buy_quote": 5664.15565 }, { "timestamp": 1768140000000, "datetime": "2026-01-11T14:00:00", "open": 0.1359, "high": 0.1365, "low": 0.1357, "close": 0.1365, "volume": 110399.14, "close_time": 1768143599999, "quote_volume": 15025.161587, "trades": 226, "taker_buy_base": 84811.93, "taker_buy_quote": 11547.721768 }, { "timestamp": 1768143600000, "datetime": "2026-01-11T15:00:00", "open": 0.1365, "high": 0.1365, "low": 0.135, "close": 0.1354, "volume": 161983.78, "close_time": 1768147199999, "quote_volume": 21931.856783, "trades": 281, "taker_buy_base": 26336.33, "taker_buy_quote": 3575.403032 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 0.1354, "high": 0.137, "low": 0.1353, "close": 0.136, "volume": 130020.99, "close_time": 1768150799999, "quote_volume": 17692.761355, "trades": 276, "taker_buy_base": 87953.08, "taker_buy_quote": 11957.020699 }, { "timestamp": 1768150800000, "datetime": "2026-01-11T17:00:00", "open": 0.1361, "high": 0.1365, "low": 0.1354, "close": 0.1359, "volume": 93216.19, "close_time": 1768154399999, "quote_volume": 12672.58938, "trades": 249, "taker_buy_base": 38598.95, "taker_buy_quote": 5251.055897 }, { "timestamp": 1768154400000, "datetime": "2026-01-11T18:00:00", "open": 0.136, "high": 0.136, "low": 0.1352, "close": 0.1356, "volume": 63036.46, "close_time": 1768157999999, "quote_volume": 8535.831887, "trades": 188, "taker_buy_base": 34987.24, "taker_buy_quote": 4739.516207 }, { "timestamp": 1768158000000, "datetime": "2026-01-11T19:00:00", "open": 0.1355, "high": 0.1359, "low": 0.1351, "close": 0.1356, "volume": 79355.07, "close_time": 1768161599999, "quote_volume": 10762.164967, "trades": 114, "taker_buy_base": 66389.86, "taker_buy_quote": 9005.096636 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 0.1356, "high": 0.1356, "low": 0.1343, "close": 0.135, "volume": 149428.39, "close_time": 1768165199999, "quote_volume": 20145.000607, "trades": 301, "taker_buy_base": 65325.33, "taker_buy_quote": 8810.149093 }, { "timestamp": 1768165200000, "datetime": "2026-01-11T21:00:00", "open": 0.1349, "high": 0.1353, "low": 0.1343, "close": 0.1352, "volume": 83123.53, "close_time": 1768168799999, "quote_volume": 11192.816013, "trades": 316, "taker_buy_base": 37749.93, "taker_buy_quote": 5085.926261 }, { "timestamp": 1768168800000, "datetime": "2026-01-11T22:00:00", "open": 0.1351, "high": 0.1351, "low": 0.134, "close": 0.1344, "volume": 124177.55, "close_time": 1768172399999, "quote_volume": 16689.614914, "trades": 401, "taker_buy_base": 49269.12, "taker_buy_quote": 6624.357464 }, { "timestamp": 1768172400000, "datetime": "2026-01-11T23:00:00", "open": 0.1343, "high": 0.1353, "low": 0.1333, "close": 0.1343, "volume": 240808.82, "close_time": 1768175999999, "quote_volume": 32348.897889, "trades": 379, "taker_buy_base": 94105.07, "taker_buy_quote": 12670.491369 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.1345, "high": 0.1351, "low": 0.1333, "close": 0.1346, "volume": 134263.03, "close_time": 1768179599999, "quote_volume": 18014.844617, "trades": 195, "taker_buy_base": 80390.35, "taker_buy_quote": 10792.73823 }, { "timestamp": 1768179600000, "datetime": "2026-01-12T01:00:00", "open": 0.1345, "high": 0.1358, "low": 0.1345, "close": 0.1353, "volume": 144026.47, "close_time": 1768183199999, "quote_volume": 19479.51187, "trades": 278, "taker_buy_base": 85960.03, "taker_buy_quote": 11628.833521 }, { "timestamp": 1768183200000, "datetime": "2026-01-12T02:00:00", "open": 0.1354, "high": 0.1372, "low": 0.1354, "close": 0.137, "volume": 159567.14, "close_time": 1768186799999, "quote_volume": 21751.577017, "trades": 287, "taker_buy_base": 79226.56, "taker_buy_quote": 10797.055947 }, { "timestamp": 1768186800000, "datetime": "2026-01-12T03:00:00", "open": 0.1371, "high": 0.1375, "low": 0.1358, "close": 0.1358, "volume": 127881.16, "close_time": 1768190399999, "quote_volume": 17485.481369, "trades": 249, "taker_buy_base": 20961.37, "taker_buy_quote": 2874.621674 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 0.1359, "high": 0.1369, "low": 0.1356, "close": 0.1365, "volume": 90207.9, "close_time": 1768193999999, "quote_volume": 12301.308961, "trades": 251, "taker_buy_base": 38407.85, "taker_buy_quote": 5235.305616 }, { "timestamp": 1768194000000, "datetime": "2026-01-12T05:00:00", "open": 0.1365, "high": 0.137, "low": 0.136, "close": 0.1363, "volume": 99297.68, "close_time": 1768197599999, "quote_volume": 13557.728431, "trades": 221, "taker_buy_base": 39041.63, "taker_buy_quote": 5332.732914 }, { "timestamp": 1768197600000, "datetime": "2026-01-12T06:00:00", "open": 0.1362, "high": 0.1365, "low": 0.1355, "close": 0.1356, "volume": 81165.6, "close_time": 1768201199999, "quote_volume": 11023.070448, "trades": 160, "taker_buy_base": 38180.65, "taker_buy_quote": 5183.853561 }, { "timestamp": 1768201200000, "datetime": "2026-01-12T07:00:00", "open": 0.1356, "high": 0.1363, "low": 0.1343, "close": 0.1343, "volume": 362274.2, "close_time": 1768204799999, "quote_volume": 48992.213662, "trades": 282, "taker_buy_base": 163621.03, "taker_buy_quote": 22135.390309 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 0.1344, "high": 0.135, "low": 0.1328, "close": 0.1335, "volume": 171341.52, "close_time": 1768208399999, "quote_volume": 22969.443585, "trades": 267, "taker_buy_base": 90836.68, "taker_buy_quote": 12205.264831 }, { "timestamp": 1768208400000, "datetime": "2026-01-12T09:00:00", "open": 0.1336, "high": 0.1339, "low": 0.1324, "close": 0.1327, "volume": 272411.14, "close_time": 1768211999999, "quote_volume": 36270.82151, "trades": 308, "taker_buy_base": 79785.97, "taker_buy_quote": 10630.498885 }, { "timestamp": 1768212000000, "datetime": "2026-01-12T10:00:00", "open": 0.1326, "high": 0.133, "low": 0.132, "close": 0.1323, "volume": 313642.88, "close_time": 1768215599999, "quote_volume": 41553.829938, "trades": 436, "taker_buy_base": 169281.95, "taker_buy_quote": 22453.965215 }, { "timestamp": 1768215600000, "datetime": "2026-01-12T11:00:00", "open": 0.1322, "high": 0.1327, "low": 0.132, "close": 0.1325, "volume": 71217.16, "close_time": 1768219199999, "quote_volume": 9422.607942, "trades": 105, "taker_buy_base": 17745.77, "taker_buy_quote": 2349.336969 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 0.1326, "high": 0.1327, "low": 0.1319, "close": 0.132, "volume": 81982.16, "close_time": 1768222799999, "quote_volume": 10841.408916, "trades": 130, "taker_buy_base": 44866.16, "taker_buy_quote": 5936.692516 }, { "timestamp": 1768222800000, "datetime": "2026-01-12T13:00:00", "open": 0.1321, "high": 0.1321, "low": 0.1311, "close": 0.1315, "volume": 216246.7, "close_time": 1768226399999, "quote_volume": 28416.31887, "trades": 215, "taker_buy_base": 37604.36, "taker_buy_quote": 4950.338158 }, { "timestamp": 1768226400000, "datetime": "2026-01-12T14:00:00", "open": 0.1313, "high": 0.1326, "low": 0.1306, "close": 0.1321, "volume": 196090.07, "close_time": 1768229999999, "quote_volume": 25751.400268, "trades": 192, "taker_buy_base": 97328.34, "taker_buy_quote": 12778.751712 }, { "timestamp": 1768230000000, "datetime": "2026-01-12T15:00:00", "open": 0.1321, "high": 0.1332, "low": 0.1319, "close": 0.1331, "volume": 67179.85, "close_time": 1768233599999, "quote_volume": 8922.300964, "trades": 103, "taker_buy_base": 21742.7, "taker_buy_quote": 2886.605226 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 0.1332, "high": 0.1337, "low": 0.1322, "close": 0.133, "volume": 79993.83, "close_time": 1768237199999, "quote_volume": 10628.498888, "trades": 158, "taker_buy_base": 29034.07, "taker_buy_quote": 3858.828658 }, { "timestamp": 1768237200000, "datetime": "2026-01-12T17:00:00", "open": 0.133, "high": 0.1331, "low": 0.1311, "close": 0.1319, "volume": 234271.99, "close_time": 1768240799999, "quote_volume": 31003.110635, "trades": 186, "taker_buy_base": 123000.72, "taker_buy_quote": 16307.897425 }, { "timestamp": 1768240800000, "datetime": "2026-01-12T18:00:00", "open": 0.1318, "high": 0.1325, "low": 0.1315, "close": 0.1322, "volume": 111340.63, "close_time": 1768244399999, "quote_volume": 14684.927025, "trades": 186, "taker_buy_base": 53904.61, "taker_buy_quote": 7115.048265 }, { "timestamp": 1768244400000, "datetime": "2026-01-12T19:00:00", "open": 0.1321, "high": 0.1325, "low": 0.1318, "close": 0.1324, "volume": 170775.91, "close_time": 1768247999999, "quote_volume": 22560.675972, "trades": 136, "taker_buy_base": 108404.24, "taker_buy_quote": 14324.737282 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 0.1324, "high": 0.133, "low": 0.1313, "close": 0.1313, "volume": 271441.0, "close_time": 1768251599999, "quote_volume": 35858.332216, "trades": 227, "taker_buy_base": 40759.13, "taker_buy_quote": 5397.459673 }, { "timestamp": 1768251600000, "datetime": "2026-01-12T21:00:00", "open": 0.1313, "high": 0.1317, "low": 0.1307, "close": 0.131, "volume": 126671.05, "close_time": 1768255199999, "quote_volume": 16628.245958, "trades": 215, "taker_buy_base": 85500.73, "taker_buy_quote": 11230.612642 }, { "timestamp": 1768255200000, "datetime": "2026-01-12T22:00:00", "open": 0.1311, "high": 0.1316, "low": 0.1311, "close": 0.1314, "volume": 23048.5, "close_time": 1768258799999, "quote_volume": 3027.477873, "trades": 45, "taker_buy_base": 10941.67, "taker_buy_quote": 1438.328536 }, { "timestamp": 1768258800000, "datetime": "2026-01-12T23:00:00", "open": 0.1314, "high": 0.1317, "low": 0.131, "close": 0.1315, "volume": 52112.69, "close_time": 1768262399999, "quote_volume": 6844.705651, "trades": 94, "taker_buy_base": 38755.59, "taker_buy_quote": 5089.708903 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.1314, "high": 0.1316, "low": 0.1311, "close": 0.1316, "volume": 41861.71, "close_time": 1768265999999, "quote_volume": 5499.708771, "trades": 114, "taker_buy_base": 13509.12, "taker_buy_quote": 1775.912255 }, { "timestamp": 1768266000000, "datetime": "2026-01-13T01:00:00", "open": 0.1316, "high": 0.1319, "low": 0.1314, "close": 0.1316, "volume": 72410.98, "close_time": 1768269599999, "quote_volume": 9534.391941, "trades": 200, "taker_buy_base": 38032.75, "taker_buy_quote": 5009.969338 }, { "timestamp": 1768269600000, "datetime": "2026-01-13T02:00:00", "open": 0.1317, "high": 0.1322, "low": 0.1317, "close": 0.1319, "volume": 42915.02, "close_time": 1768273199999, "quote_volume": 5665.596408, "trades": 110, "taker_buy_base": 24537.45, "taker_buy_quote": 3240.588259 }, { "timestamp": 1768273200000, "datetime": "2026-01-13T03:00:00", "open": 0.1319, "high": 0.1326, "low": 0.1317, "close": 0.1322, "volume": 73688.01, "close_time": 1768276799999, "quote_volume": 9737.151714, "trades": 95, "taker_buy_base": 18155.85, "taker_buy_quote": 2402.58819 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 0.1322, "high": 0.1331, "low": 0.1322, "close": 0.1329, "volume": 99889.1, "close_time": 1768280399999, "quote_volume": 13242.377079, "trades": 85, "taker_buy_base": 80281.63, "taker_buy_quote": 10638.979666 }, { "timestamp": 1768280400000, "datetime": "2026-01-13T05:00:00", "open": 0.133, "high": 0.1338, "low": 0.1328, "close": 0.1328, "volume": 98644.5, "close_time": 1768283999999, "quote_volume": 13140.726414, "trades": 144, "taker_buy_base": 62675.82, "taker_buy_quote": 8347.962362 }, { "timestamp": 1768284000000, "datetime": "2026-01-13T06:00:00", "open": 0.1329, "high": 0.1338, "low": 0.1328, "close": 0.1337, "volume": 231286.55, "close_time": 1768287599999, "quote_volume": 30842.934396, "trades": 192, "taker_buy_base": 171271.75, "taker_buy_quote": 22839.848401 }, { "timestamp": 1768287600000, "datetime": "2026-01-13T07:00:00", "open": 0.1336, "high": 0.1337, "low": 0.1327, "close": 0.1329, "volume": 72407.41, "close_time": 1768291199999, "quote_volume": 9635.102717, "trades": 109, "taker_buy_base": 29680.69, "taker_buy_quote": 3956.772158 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 0.1328, "high": 0.1335, "low": 0.1328, "close": 0.1334, "volume": 180935.56, "close_time": 1768294799999, "quote_volume": 24108.095365, "trades": 110, "taker_buy_base": 167702.77, "taker_buy_quote": 22346.247285 }, { "timestamp": 1768294800000, "datetime": "2026-01-13T09:00:00", "open": 0.1335, "high": 0.134, "low": 0.1334, "close": 0.1339, "volume": 74801.29, "close_time": 1768298399999, "quote_volume": 10006.815027, "trades": 118, "taker_buy_base": 41689.51, "taker_buy_quote": 5580.778104 }, { "timestamp": 1768298400000, "datetime": "2026-01-13T10:00:00", "open": 0.1341, "high": 0.1343, "low": 0.133, "close": 0.1338, "volume": 252916.42, "close_time": 1768301999999, "quote_volume": 33806.264208, "trades": 193, "taker_buy_base": 67749.27, "taker_buy_quote": 9070.289808 }, { "timestamp": 1768302000000, "datetime": "2026-01-13T11:00:00", "open": 0.1338, "high": 0.1343, "low": 0.1336, "close": 0.134, "volume": 59972.41, "close_time": 1768305599999, "quote_volume": 8037.508516, "trades": 104, "taker_buy_base": 27454.73, "taker_buy_quote": 3681.494826 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 0.134, "high": 0.1363, "low": 0.1337, "close": 0.136, "volume": 464700.65, "close_time": 1768309199999, "quote_volume": 62844.57554, "trades": 756, "taker_buy_base": 353649.03, "taker_buy_quote": 47817.948645 }, { "timestamp": 1768309200000, "datetime": "2026-01-13T13:00:00", "open": 0.136, "high": 0.1398, "low": 0.1358, "close": 0.1381, "volume": 1198143.92, "close_time": 1768312799999, "quote_volume": 165214.241478, "trades": 1781, "taker_buy_base": 648698.94, "taker_buy_quote": 89372.021481 }, { "timestamp": 1768312800000, "datetime": "2026-01-13T14:00:00", "open": 0.1382, "high": 0.1391, "low": 0.1379, "close": 0.1381, "volume": 354524.25, "close_time": 1768316399999, "quote_volume": 49052.656052, "trades": 758, "taker_buy_base": 170746.66, "taker_buy_quote": 23638.98239 }, { "timestamp": 1768316400000, "datetime": "2026-01-13T15:00:00", "open": 0.1381, "high": 0.1401, "low": 0.1376, "close": 0.1401, "volume": 432956.4, "close_time": 1768319999999, "quote_volume": 60087.942348, "trades": 818, "taker_buy_base": 241586.69, "taker_buy_quote": 33529.941296 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 0.14, "high": 0.1407, "low": 0.1344, "close": 0.14, "volume": 2091664.02, "close_time": 1768323599999, "quote_volume": 289722.909027, "trades": 4236, "taker_buy_base": 1058501.5, "taker_buy_quote": 146361.201186 }, { "timestamp": 1768323600000, "datetime": "2026-01-13T17:00:00", "open": 0.1399, "high": 0.14, "low": 0.1389, "close": 0.1395, "volume": 347014.69, "close_time": 1768327199999, "quote_volume": 48372.859722, "trades": 542, "taker_buy_base": 190417.28, "taker_buy_quote": 26550.414663 }, { "timestamp": 1768327200000, "datetime": "2026-01-13T18:00:00", "open": 0.1394, "high": 0.141, "low": 0.1394, "close": 0.1406, "volume": 584084.38, "close_time": 1768330799999, "quote_volume": 81951.85445, "trades": 901, "taker_buy_base": 391494.53, "taker_buy_quote": 54893.335932 }, { "timestamp": 1768330800000, "datetime": "2026-01-13T19:00:00", "open": 0.1406, "high": 0.1421, "low": 0.1403, "close": 0.1419, "volume": 335616.93, "close_time": 1768334399999, "quote_volume": 47428.926621, "trades": 601, "taker_buy_base": 167626.8, "taker_buy_quote": 23718.693123 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 0.142, "high": 0.1424, "low": 0.1405, "close": 0.1409, "volume": 430368.27, "close_time": 1768337999999, "quote_volume": 60858.166567, "trades": 761, "taker_buy_base": 134784.32, "taker_buy_quote": 19051.94872 }, { "timestamp": 1768338000000, "datetime": "2026-01-13T21:00:00", "open": 0.1409, "high": 0.1415, "low": 0.1404, "close": 0.1406, "volume": 245721.31, "close_time": 1768341599999, "quote_volume": 34644.291972, "trades": 328, "taker_buy_base": 109723.03, "taker_buy_quote": 15485.063725 }, { "timestamp": 1768341600000, "datetime": "2026-01-13T22:00:00", "open": 0.1405, "high": 0.147, "low": 0.1404, "close": 0.1468, "volume": 1204116.14, "close_time": 1768345199999, "quote_volume": 173706.355472, "trades": 2153, "taker_buy_base": 679604.53, "taker_buy_quote": 98051.453287 }, { "timestamp": 1768345200000, "datetime": "2026-01-13T23:00:00", "open": 0.1468, "high": 0.1504, "low": 0.1468, "close": 0.1495, "volume": 1220038.85, "close_time": 1768348799999, "quote_volume": 181457.767931, "trades": 2543, "taker_buy_base": 597619.12, "taker_buy_quote": 88854.910594 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.1494, "high": 0.159, "low": 0.1494, "close": 0.1569, "volume": 5525703.83, "close_time": 1768352399999, "quote_volume": 854658.132791, "trades": 12917, "taker_buy_base": 3077816.16, "taker_buy_quote": 476146.402234 }, { "timestamp": 1768352400000, "datetime": "2026-01-14T01:00:00", "open": 0.157, "high": 0.1633, "low": 0.1567, "close": 0.1623, "volume": 3169362.08, "close_time": 1768355999999, "quote_volume": 507525.063655, "trades": 6603, "taker_buy_base": 1577246.43, "taker_buy_quote": 253078.559146 }, { "timestamp": 1768356000000, "datetime": "2026-01-14T02:00:00", "open": 0.1624, "high": 0.1624, "low": 0.1561, "close": 0.1563, "volume": 1842100.69, "close_time": 1768359599999, "quote_volume": 292107.178953, "trades": 4007, "taker_buy_base": 635857.59, "taker_buy_quote": 100755.282879 }, { "timestamp": 1768359600000, "datetime": "2026-01-14T03:00:00", "open": 0.1565, "high": 0.1584, "low": 0.1558, "close": 0.1581, "volume": 579433.92, "close_time": 1768363199999, "quote_volume": 90908.347784, "trades": 1078, "taker_buy_base": 329240.79, "taker_buy_quote": 51729.727973 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 0.1581, "high": 0.1582, "low": 0.156, "close": 0.1564, "volume": 800166.56, "close_time": 1768366799999, "quote_volume": 125576.15938, "trades": 2327, "taker_buy_base": 195852.27, "taker_buy_quote": 30742.377058 }, { "timestamp": 1768366800000, "datetime": "2026-01-14T05:00:00", "open": 0.1563, "high": 0.1623, "low": 0.1552, "close": 0.1608, "volume": 1544198.7, "close_time": 1768370399999, "quote_volume": 245118.685718, "trades": 4090, "taker_buy_base": 994079.1, "taker_buy_quote": 157676.244617 }, { "timestamp": 1768370400000, "datetime": "2026-01-14T06:00:00", "open": 0.1608, "high": 0.1639, "low": 0.1576, "close": 0.1612, "volume": 2186629.07, "close_time": 1768373999999, "quote_volume": 351359.440403, "trades": 4996, "taker_buy_base": 1225321.27, "taker_buy_quote": 196998.238981 }, { "timestamp": 1768374000000, "datetime": "2026-01-14T07:00:00", "open": 0.1614, "high": 0.1626, "low": 0.1586, "close": 0.1592, "volume": 1552820.16, "close_time": 1768377599999, "quote_volume": 249170.197116, "trades": 2916, "taker_buy_base": 646397.82, "taker_buy_quote": 103862.428295 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 0.1591, "high": 0.1613, "low": 0.1584, "close": 0.161, "volume": 1045504.9, "close_time": 1768381199999, "quote_volume": 166730.861881, "trades": 2149, "taker_buy_base": 592980.41, "taker_buy_quote": 94636.187464 }, { "timestamp": 1768381200000, "datetime": "2026-01-14T09:00:00", "open": 0.1611, "high": 0.1652, "low": 0.1607, "close": 0.1634, "volume": 3047008.88, "close_time": 1768384799999, "quote_volume": 496055.992205, "trades": 7560, "taker_buy_base": 1682369.35, "taker_buy_quote": 274095.689505 }, { "timestamp": 1768384800000, "datetime": "2026-01-14T10:00:00", "open": 0.1635, "high": 0.1641, "low": 0.1596, "close": 0.1603, "volume": 1132303.25, "close_time": 1768388399999, "quote_volume": 183016.298805, "trades": 2215, "taker_buy_base": 505909.82, "taker_buy_quote": 81744.08005 }, { "timestamp": 1768388400000, "datetime": "2026-01-14T11:00:00", "open": 0.1604, "high": 0.1649, "low": 0.1578, "close": 0.1634, "volume": 2702833.27, "close_time": 1768391999999, "quote_volume": 436649.768454, "trades": 5475, "taker_buy_base": 1535297.89, "taker_buy_quote": 248411.296012 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 0.1634, "high": 0.1641, "low": 0.1595, "close": 0.1609, "volume": 1132331.63, "close_time": 1768395599999, "quote_volume": 182967.519725, "trades": 1926, "taker_buy_base": 558316.59, "taker_buy_quote": 90259.612951 }, { "timestamp": 1768395600000, "datetime": "2026-01-14T13:00:00", "open": 0.161, "high": 0.1617, "low": 0.1576, "close": 0.1581, "volume": 724330.22, "close_time": 1768399199999, "quote_volume": 115624.907338, "trades": 1186, "taker_buy_base": 280239.2, "taker_buy_quote": 44817.945571 }, { "timestamp": 1768399200000, "datetime": "2026-01-14T14:00:00", "open": 0.158, "high": 0.1588, "low": 0.1559, "close": 0.1581, "volume": 926245.78, "close_time": 1768402799999, "quote_volume": 145492.725905, "trades": 1698, "taker_buy_base": 355555.8, "taker_buy_quote": 55907.353175 }, { "timestamp": 1768402800000, "datetime": "2026-01-14T15:00:00", "open": 0.158, "high": 0.1594, "low": 0.157, "close": 0.1584, "volume": 849087.33, "close_time": 1768406399999, "quote_volume": 134234.971719, "trades": 1320, "taker_buy_base": 437434.04, "taker_buy_quote": 69219.884866 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 0.1583, "high": 0.1593, "low": 0.1561, "close": 0.1577, "volume": 1230064.76, "close_time": 1768409999999, "quote_volume": 193795.233059, "trades": 1824, "taker_buy_base": 434620.51, "taker_buy_quote": 68540.161266 }, { "timestamp": 1768410000000, "datetime": "2026-01-14T17:00:00", "open": 0.1576, "high": 0.1583, "low": 0.1547, "close": 0.155, "volume": 575559.4, "close_time": 1768413599999, "quote_volume": 90074.802603, "trades": 914, "taker_buy_base": 240686.81, "taker_buy_quote": 37719.024648 }, { "timestamp": 1768413600000, "datetime": "2026-01-14T18:00:00", "open": 0.155, "high": 0.1552, "low": 0.152, "close": 0.1535, "volume": 675658.52, "close_time": 1768417199999, "quote_volume": 103817.870618, "trades": 879, "taker_buy_base": 252783.83, "taker_buy_quote": 38858.713399 }, { "timestamp": 1768417200000, "datetime": "2026-01-14T19:00:00", "open": 0.1534, "high": 0.1559, "low": 0.1528, "close": 0.1544, "volume": 371046.4, "close_time": 1768420799999, "quote_volume": 57180.627578, "trades": 796, "taker_buy_base": 184937.5, "taker_buy_quote": 28479.647423 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 0.1546, "high": 0.1555, "low": 0.1538, "close": 0.155, "volume": 257050.65, "close_time": 1768424399999, "quote_volume": 39719.366885, "trades": 599, "taker_buy_base": 141225.31, "taker_buy_quote": 21835.37363 }, { "timestamp": 1768424400000, "datetime": "2026-01-14T21:00:00", "open": 0.155, "high": 0.1551, "low": 0.1537, "close": 0.154, "volume": 239494.25, "close_time": 1768427999999, "quote_volume": 37019.906645, "trades": 577, "taker_buy_base": 89976.62, "taker_buy_quote": 13911.200765 }, { "timestamp": 1768428000000, "datetime": "2026-01-14T22:00:00", "open": 0.1541, "high": 0.1543, "low": 0.1525, "close": 0.1531, "volume": 284828.58, "close_time": 1768431599999, "quote_volume": 43696.456123, "trades": 598, "taker_buy_base": 161011.72, "taker_buy_quote": 24700.719265 }, { "timestamp": 1768431600000, "datetime": "2026-01-14T23:00:00", "open": 0.153, "high": 0.1546, "low": 0.1529, "close": 0.1538, "volume": 531535.64, "close_time": 1768435199999, "quote_volume": 81790.356447, "trades": 668, "taker_buy_base": 438986.04, "taker_buy_quote": 67569.305361 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.1538, "high": 0.1538, "low": 0.1511, "close": 0.1517, "volume": 434761.68, "close_time": 1768438799999, "quote_volume": 66135.212352, "trades": 1148, "taker_buy_base": 132113.0, "taker_buy_quote": 20113.005033 }, { "timestamp": 1768438800000, "datetime": "2026-01-15T01:00:00", "open": 0.1518, "high": 0.1527, "low": 0.1511, "close": 0.1517, "volume": 222939.13, "close_time": 1768442399999, "quote_volume": 33855.317757, "trades": 686, "taker_buy_base": 65624.21, "taker_buy_quote": 9968.125637 }, { "timestamp": 1768442400000, "datetime": "2026-01-15T02:00:00", "open": 0.1517, "high": 0.1522, "low": 0.1502, "close": 0.1503, "volume": 174454.98, "close_time": 1768445999999, "quote_volume": 26384.748817, "trades": 488, "taker_buy_base": 55330.78, "taker_buy_quote": 8375.635464 }, { "timestamp": 1768446000000, "datetime": "2026-01-15T03:00:00", "open": 0.1505, "high": 0.1509, "low": 0.1472, "close": 0.1473, "volume": 532306.01, "close_time": 1768449599999, "quote_volume": 79151.213372, "trades": 1062, "taker_buy_base": 229775.29, "taker_buy_quote": 34224.766816 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 0.1472, "high": 0.1485, "low": 0.147, "close": 0.1478, "volume": 169006.22, "close_time": 1768453199999, "quote_volume": 24984.106343, "trades": 408, "taker_buy_base": 75907.3, "taker_buy_quote": 11221.511574 }, { "timestamp": 1768453200000, "datetime": "2026-01-15T05:00:00", "open": 0.1479, "high": 0.1492, "low": 0.1478, "close": 0.1489, "volume": 114819.35, "close_time": 1768456799999, "quote_volume": 17036.124, "trades": 308, "taker_buy_base": 51550.57, "taker_buy_quote": 7652.973633 }, { "timestamp": 1768456800000, "datetime": "2026-01-15T06:00:00", "open": 0.1488, "high": 0.1492, "low": 0.1476, "close": 0.1479, "volume": 141659.35, "close_time": 1768460399999, "quote_volume": 21008.861321, "trades": 402, "taker_buy_base": 37361.23, "taker_buy_quote": 5547.67626 }, { "timestamp": 1768460400000, "datetime": "2026-01-15T07:00:00", "open": 0.1479, "high": 0.1501, "low": 0.1476, "close": 0.1496, "volume": 132464.87, "close_time": 1768463999999, "quote_volume": 19762.929076, "trades": 595, "taker_buy_base": 87912.4, "taker_buy_quote": 13123.514249 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 0.1496, "high": 0.1496, "low": 0.1483, "close": 0.1493, "volume": 126654.06, "close_time": 1768467599999, "quote_volume": 18859.751359, "trades": 438, "taker_buy_base": 42308.87, "taker_buy_quote": 6302.119153 }, { "timestamp": 1768467600000, "datetime": "2026-01-15T09:00:00", "open": 0.1492, "high": 0.1508, "low": 0.1486, "close": 0.1504, "volume": 294495.24, "close_time": 1768471199999, "quote_volume": 44078.576993, "trades": 910, "taker_buy_base": 147314.44, "taker_buy_quote": 22044.446229 }, { "timestamp": 1768471200000, "datetime": "2026-01-15T10:00:00", "open": 0.1505, "high": 0.1506, "low": 0.1497, "close": 0.1499, "volume": 79063.25, "close_time": 1768474799999, "quote_volume": 11867.900427, "trades": 338, "taker_buy_base": 38246.11, "taker_buy_quote": 5744.238253 }, { "timestamp": 1768474800000, "datetime": "2026-01-15T11:00:00", "open": 0.1497, "high": 0.15, "low": 0.1483, "close": 0.1486, "volume": 186352.13, "close_time": 1768478399999, "quote_volume": 27774.931566, "trades": 491, "taker_buy_base": 66687.68, "taker_buy_quote": 9946.961317 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 0.1484, "high": 0.1501, "low": 0.1483, "close": 0.1493, "volume": 302250.25, "close_time": 1768481999999, "quote_volume": 45122.332346, "trades": 612, "taker_buy_base": 164329.05, "taker_buy_quote": 24548.611225 }, { "timestamp": 1768482000000, "datetime": "2026-01-15T13:00:00", "open": 0.1493, "high": 0.1494, "low": 0.1482, "close": 0.1485, "volume": 326743.34, "close_time": 1768485599999, "quote_volume": 48577.883011, "trades": 799, "taker_buy_base": 106983.22, "taker_buy_quote": 15916.194595 }, { "timestamp": 1768485600000, "datetime": "2026-01-15T14:00:00", "open": 0.1484, "high": 0.1485, "low": 0.1457, "close": 0.1464, "volume": 503658.4, "close_time": 1768489199999, "quote_volume": 74115.383495, "trades": 1189, "taker_buy_base": 217092.06, "taker_buy_quote": 31938.433567 }, { "timestamp": 1768489200000, "datetime": "2026-01-15T15:00:00", "open": 0.1462, "high": 0.1468, "low": 0.1429, "close": 0.1452, "volume": 617405.09, "close_time": 1768492799999, "quote_volume": 89354.641715, "trades": 1692, "taker_buy_base": 313914.88, "taker_buy_quote": 45418.147829 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 0.1449, "high": 0.1456, "low": 0.1437, "close": 0.145, "volume": 307210.28, "close_time": 1768496399999, "quote_volume": 44449.53283, "trades": 829, "taker_buy_base": 143830.51, "taker_buy_quote": 20823.568076 }, { "timestamp": 1768496400000, "datetime": "2026-01-15T17:00:00", "open": 0.1451, "high": 0.1454, "low": 0.1433, "close": 0.1433, "volume": 254022.56, "close_time": 1768499999999, "quote_volume": 36648.581121, "trades": 573, "taker_buy_base": 68537.44, "taker_buy_quote": 9913.076576 }, { "timestamp": 1768500000000, "datetime": "2026-01-15T18:00:00", "open": 0.1434, "high": 0.1437, "low": 0.1397, "close": 0.1406, "volume": 1008118.91, "close_time": 1768503599999, "quote_volume": 142196.141543, "trades": 1745, "taker_buy_base": 346953.58, "taker_buy_quote": 48936.263933 }, { "timestamp": 1768503600000, "datetime": "2026-01-15T19:00:00", "open": 0.1406, "high": 0.141, "low": 0.1397, "close": 0.1406, "volume": 230665.65, "close_time": 1768507199999, "quote_volume": 32376.017154, "trades": 639, "taker_buy_base": 105282.72, "taker_buy_quote": 14783.478272 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 0.1406, "high": 0.1412, "low": 0.1395, "close": 0.1397, "volume": 112769.19, "close_time": 1768510799999, "quote_volume": 15831.329628, "trades": 327, "taker_buy_base": 30649.53, "taker_buy_quote": 4307.591671 }, { "timestamp": 1768510800000, "datetime": "2026-01-15T21:00:00", "open": 0.1397, "high": 0.1408, "low": 0.1397, "close": 0.1407, "volume": 76445.08, "close_time": 1768514399999, "quote_volume": 10718.631583, "trades": 215, "taker_buy_base": 50304.06, "taker_buy_quote": 7056.502281 }, { "timestamp": 1768514400000, "datetime": "2026-01-15T22:00:00", "open": 0.1408, "high": 0.1433, "low": 0.1407, "close": 0.1422, "volume": 326394.45, "close_time": 1768517999999, "quote_volume": 46390.17483, "trades": 502, "taker_buy_base": 231968.11, "taker_buy_quote": 32972.507282 }, { "timestamp": 1768518000000, "datetime": "2026-01-15T23:00:00", "open": 0.1423, "high": 0.1445, "low": 0.142, "close": 0.1431, "volume": 286631.54, "close_time": 1768521599999, "quote_volume": 41053.188708, "trades": 684, "taker_buy_base": 180502.95, "taker_buy_quote": 25865.653101 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.1432, "high": 0.1558, "low": 0.1427, "close": 0.1438, "volume": 2520521.89, "close_time": 1768525199999, "quote_volume": 367868.071149, "trades": 5700, "taker_buy_base": 1248841.47, "taker_buy_quote": 182620.403114 }, { "timestamp": 1768525200000, "datetime": "2026-01-16T01:00:00", "open": 0.1438, "high": 0.1439, "low": 0.143, "close": 0.1438, "volume": 92161.43, "close_time": 1768528799999, "quote_volume": 13222.53378, "trades": 220, "taker_buy_base": 36941.01, "taker_buy_quote": 5301.435458 }, { "timestamp": 1768528800000, "datetime": "2026-01-16T02:00:00", "open": 0.1439, "high": 0.146, "low": 0.1426, "close": 0.1446, "volume": 567660.19, "close_time": 1768532399999, "quote_volume": 82219.481794, "trades": 1024, "taker_buy_base": 308016.09, "taker_buy_quote": 44589.816947 }, { "timestamp": 1768532400000, "datetime": "2026-01-16T03:00:00", "open": 0.1448, "high": 0.1453, "low": 0.1439, "close": 0.1444, "volume": 260783.33, "close_time": 1768535999999, "quote_volume": 37740.521724, "trades": 510, "taker_buy_base": 122262.17, "taker_buy_quote": 17711.444626 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 0.1445, "high": 0.1455, "low": 0.1443, "close": 0.1446, "volume": 334841.28, "close_time": 1768539599999, "quote_volume": 48572.473283, "trades": 739, "taker_buy_base": 183137.21, "taker_buy_quote": 26555.957983 }, { "timestamp": 1768539600000, "datetime": "2026-01-16T05:00:00", "open": 0.1447, "high": 0.1457, "low": 0.1447, "close": 0.1456, "volume": 285775.8, "close_time": 1768543199999, "quote_volume": 41516.909313, "trades": 555, "taker_buy_base": 128459.63, "taker_buy_quote": 18673.599277 }, { "timestamp": 1768543200000, "datetime": "2026-01-16T06:00:00", "open": 0.1454, "high": 0.1474, "low": 0.1441, "close": 0.147, "volume": 438936.16, "close_time": 1768546799999, "quote_volume": 64098.651595, "trades": 805, "taker_buy_base": 274991.64, "taker_buy_quote": 40157.562577 }, { "timestamp": 1768546800000, "datetime": "2026-01-16T07:00:00", "open": 0.1469, "high": 0.1492, "low": 0.1465, "close": 0.1471, "volume": 729456.53, "close_time": 1768550399999, "quote_volume": 107692.850206, "trades": 1489, "taker_buy_base": 452481.95, "taker_buy_quote": 66840.912172 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 0.1471, "high": 0.1472, "low": 0.1463, "close": 0.1468, "volume": 173889.66, "close_time": 1768553999999, "quote_volume": 25515.988962, "trades": 460, "taker_buy_base": 68820.85, "taker_buy_quote": 10100.560938 }, { "timestamp": 1768554000000, "datetime": "2026-01-16T09:00:00", "open": 0.1467, "high": 0.148, "low": 0.1459, "close": 0.1478, "volume": 256943.97, "close_time": 1768557599999, "quote_volume": 37776.450946, "trades": 568, "taker_buy_base": 168059.6, "taker_buy_quote": 24719.684861 }, { "timestamp": 1768557600000, "datetime": "2026-01-16T10:00:00", "open": 0.1477, "high": 0.1479, "low": 0.1457, "close": 0.1463, "volume": 187567.48, "close_time": 1768561199999, "quote_volume": 27561.89579, "trades": 455, "taker_buy_base": 93276.03, "taker_buy_quote": 13706.698895 }, { "timestamp": 1768561200000, "datetime": "2026-01-16T11:00:00", "open": 0.1463, "high": 0.1503, "low": 0.1458, "close": 0.1481, "volume": 763867.88, "close_time": 1768564799999, "quote_volume": 113229.505126, "trades": 1806, "taker_buy_base": 426841.63, "taker_buy_quote": 63241.746075 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 0.1482, "high": 0.1492, "low": 0.1477, "close": 0.149, "volume": 315935.88, "close_time": 1768568399999, "quote_volume": 46900.015709, "trades": 691, "taker_buy_base": 163327.92, "taker_buy_quote": 24261.184001 }, { "timestamp": 1768568400000, "datetime": "2026-01-16T13:00:00", "open": 0.149, "high": 0.1494, "low": 0.147, "close": 0.1474, "volume": 310484.4, "close_time": 1768571999999, "quote_volume": 46048.040103, "trades": 724, "taker_buy_base": 146713.62, "taker_buy_quote": 21791.193761 }, { "timestamp": 1768572000000, "datetime": "2026-01-16T14:00:00", "open": 0.1474, "high": 0.1481, "low": 0.147, "close": 0.1478, "volume": 187990.56, "close_time": 1768575599999, "quote_volume": 27744.669319, "trades": 578, "taker_buy_base": 112318.72, "taker_buy_quote": 16576.972723 }, { "timestamp": 1768575600000, "datetime": "2026-01-16T15:00:00", "open": 0.1478, "high": 0.1491, "low": 0.1441, "close": 0.1452, "volume": 417786.78, "close_time": 1768579199999, "quote_volume": 61325.086304, "trades": 1378, "taker_buy_base": 174289.94, "taker_buy_quote": 25627.590677 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 0.1452, "high": 0.1472, "low": 0.1448, "close": 0.1463, "volume": 220002.4, "close_time": 1768582799999, "quote_volume": 32164.134541, "trades": 684, "taker_buy_base": 124551.51, "taker_buy_quote": 18225.761285 }, { "timestamp": 1768582800000, "datetime": "2026-01-16T17:00:00", "open": 0.1464, "high": 0.1472, "low": 0.1459, "close": 0.1472, "volume": 82825.54, "close_time": 1768586399999, "quote_volume": 12128.947679, "trades": 329, "taker_buy_base": 53403.8, "taker_buy_quote": 7821.998688 }, { "timestamp": 1768586400000, "datetime": "2026-01-16T18:00:00", "open": 0.1471, "high": 0.1483, "low": 0.147, "close": 0.147, "volume": 274488.86, "close_time": 1768589999999, "quote_volume": 40564.469003, "trades": 495, "taker_buy_base": 192850.07, "taker_buy_quote": 28515.15723 }, { "timestamp": 1768590000000, "datetime": "2026-01-16T19:00:00", "open": 0.1469, "high": 0.1493, "low": 0.1467, "close": 0.1492, "volume": 277507.27, "close_time": 1768593599999, "quote_volume": 41162.183093, "trades": 691, "taker_buy_base": 212917.74, "taker_buy_quote": 31585.049602 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 0.1492, "high": 0.1525, "low": 0.1481, "close": 0.1523, "volume": 740692.5, "close_time": 1768597199999, "quote_volume": 111393.428078, "trades": 1843, "taker_buy_base": 443493.1, "taker_buy_quote": 66771.600329 }, { "timestamp": 1768597200000, "datetime": "2026-01-16T21:00:00", "open": 0.1522, "high": 0.1559, "low": 0.1519, "close": 0.1533, "volume": 1165095.83, "close_time": 1768600799999, "quote_volume": 179451.166596, "trades": 2806, "taker_buy_base": 628617.44, "taker_buy_quote": 96818.740503 }, { "timestamp": 1768600800000, "datetime": "2026-01-16T22:00:00", "open": 0.1534, "high": 0.1551, "low": 0.1526, "close": 0.1543, "volume": 835020.17, "close_time": 1768604399999, "quote_volume": 128522.681476, "trades": 1890, "taker_buy_base": 406533.89, "taker_buy_quote": 62594.236898 }, { "timestamp": 1768604400000, "datetime": "2026-01-16T23:00:00", "open": 0.1542, "high": 0.1557, "low": 0.1536, "close": 0.1554, "volume": 278085.54, "close_time": 1768607999999, "quote_volume": 43043.196613, "trades": 615, "taker_buy_base": 196997.55, "taker_buy_quote": 30512.621036 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.1554, "high": 0.1591, "low": 0.1544, "close": 0.1572, "volume": 1668506.41, "close_time": 1768611599999, "quote_volume": 261432.275831, "trades": 3682, "taker_buy_base": 905277.53, "taker_buy_quote": 142073.712947 }, { "timestamp": 1768611600000, "datetime": "2026-01-17T01:00:00", "open": 0.1574, "high": 0.1596, "low": 0.1573, "close": 0.158, "volume": 937049.2, "close_time": 1768615199999, "quote_volume": 148618.023303, "trades": 1927, "taker_buy_base": 457030.63, "taker_buy_quote": 72557.484535 }, { "timestamp": 1768615200000, "datetime": "2026-01-17T02:00:00", "open": 0.1582, "high": 0.1597, "low": 0.1556, "close": 0.1563, "volume": 656006.86, "close_time": 1768618799999, "quote_volume": 103237.301824, "trades": 1794, "taker_buy_base": 273979.67, "taker_buy_quote": 43167.786117 }, { "timestamp": 1768618800000, "datetime": "2026-01-17T03:00:00", "open": 0.1563, "high": 0.1587, "low": 0.1559, "close": 0.1582, "volume": 323188.85, "close_time": 1768622399999, "quote_volume": 50968.316023, "trades": 1096, "taker_buy_base": 196396.86, "taker_buy_quote": 30965.403971 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 0.1581, "high": 0.163, "low": 0.1567, "close": 0.1604, "volume": 2337363.41, "close_time": 1768625999999, "quote_volume": 373679.165131, "trades": 5832, "taker_buy_base": 1173538.94, "taker_buy_quote": 187517.166871 }, { "timestamp": 1768626000000, "datetime": "2026-01-17T05:00:00", "open": 0.1603, "high": 0.169, "low": 0.1603, "close": 0.1677, "volume": 3467599.12, "close_time": 1768629599999, "quote_volume": 576425.423744, "trades": 12063, "taker_buy_base": 1777132.31, "taker_buy_quote": 295246.454263 }, { "timestamp": 1768629600000, "datetime": "2026-01-17T06:00:00", "open": 0.1677, "high": 0.1713, "low": 0.1638, "close": 0.1675, "volume": 3429085.93, "close_time": 1768633199999, "quote_volume": 574215.060732, "trades": 7826, "taker_buy_base": 1641094.81, "taker_buy_quote": 274815.959235 }, { "timestamp": 1768633200000, "datetime": "2026-01-17T07:00:00", "open": 0.1674, "high": 0.175, "low": 0.1643, "close": 0.1735, "volume": 3256029.9, "close_time": 1768636799999, "quote_volume": 552322.364639, "trades": 7897, "taker_buy_base": 1672026.37, "taker_buy_quote": 284065.674085 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 0.1736, "high": 0.1751, "low": 0.1641, "close": 0.1717, "volume": 3916328.39, "close_time": 1768640399999, "quote_volume": 662547.424133, "trades": 9221, "taker_buy_base": 1985602.25, "taker_buy_quote": 335911.213706 }, { "timestamp": 1768640400000, "datetime": "2026-01-17T09:00:00", "open": 0.1718, "high": 0.1749, "low": 0.1678, "close": 0.171, "volume": 3348828.4, "close_time": 1768643999999, "quote_volume": 573341.651786, "trades": 6444, "taker_buy_base": 1718504.38, "taker_buy_quote": 294635.764017 }, { "timestamp": 1768644000000, "datetime": "2026-01-17T10:00:00", "open": 0.1709, "high": 0.1715, "low": 0.1686, "close": 0.1711, "volume": 1488654.37, "close_time": 1768647599999, "quote_volume": 253285.605358, "trades": 2555, "taker_buy_base": 776253.33, "taker_buy_quote": 132147.943151 }, { "timestamp": 1768647600000, "datetime": "2026-01-17T11:00:00", "open": 0.171, "high": 0.1717, "low": 0.167, "close": 0.1674, "volume": 1094427.97, "close_time": 1768651199999, "quote_volume": 185062.963295, "trades": 1943, "taker_buy_base": 412800.24, "taker_buy_quote": 69965.809343 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 0.1672, "high": 0.1773, "low": 0.1672, "close": 0.1737, "volume": 2593879.01, "close_time": 1768654799999, "quote_volume": 450274.925867, "trades": 4902, "taker_buy_base": 1525907.34, "taker_buy_quote": 264856.174075 }, { "timestamp": 1768654800000, "datetime": "2026-01-17T13:00:00", "open": 0.1738, "high": 0.1801, "low": 0.1697, "close": 0.1786, "volume": 5925255.3, "close_time": 1768658399999, "quote_volume": 1034376.256096, "trades": 9683, "taker_buy_base": 2893308.72, "taker_buy_quote": 505739.834483 }, { "timestamp": 1768658400000, "datetime": "2026-01-17T14:00:00", "open": 0.1786, "high": 0.1977, "low": 0.1784, "close": 0.1848, "volume": 10269244.3, "close_time": 1768661999999, "quote_volume": 1921185.379654, "trades": 25233, "taker_buy_base": 4905898.74, "taker_buy_quote": 915750.290055 }, { "timestamp": 1768662000000, "datetime": "2026-01-17T15:00:00", "open": 0.1849, "high": 0.2294, "low": 0.1848, "close": 0.1992, "volume": 27271876.94, "close_time": 1768665599999, "quote_volume": 5611074.894362, "trades": 65811, "taker_buy_base": 13521654.18, "taker_buy_quote": 2773737.007833 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 0.1992, "high": 0.22, "low": 0.1979, "close": 0.2027, "volume": 13708274.78, "close_time": 1768669199999, "quote_volume": 2856351.625322, "trades": 33266, "taker_buy_base": 6608243.16, "taker_buy_quote": 1376733.190258 }, { "timestamp": 1768669200000, "datetime": "2026-01-17T17:00:00", "open": 0.2029, "high": 0.2059, "low": 0.1907, "close": 0.1945, "volume": 5730031.41, "close_time": 1768672799999, "quote_volume": 1129650.953445, "trades": 14026, "taker_buy_base": 2714871.87, "taker_buy_quote": 535372.174706 }, { "timestamp": 1768672800000, "datetime": "2026-01-17T18:00:00", "open": 0.1946, "high": 0.195, "low": 0.187, "close": 0.1939, "volume": 3077188.1, "close_time": 1768676399999, "quote_volume": 587751.535044, "trades": 6667, "taker_buy_base": 1674561.48, "taker_buy_quote": 319667.46188 }, { "timestamp": 1768676400000, "datetime": "2026-01-17T19:00:00", "open": 0.1938, "high": 0.1944, "low": 0.177, "close": 0.1781, "volume": 3938566.34, "close_time": 1768679999999, "quote_volume": 725820.368154, "trades": 8747, "taker_buy_base": 1539951.8, "taker_buy_quote": 283258.144916 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 0.178, "high": 0.1795, "low": 0.1722, "close": 0.1729, "volume": 2842476.64, "close_time": 1768683599999, "quote_volume": 500728.587857, "trades": 5803, "taker_buy_base": 1103841.29, "taker_buy_quote": 194610.166502 }, { "timestamp": 1768683600000, "datetime": "2026-01-17T21:00:00", "open": 0.173, "high": 0.1751, "low": 0.1703, "close": 0.1715, "volume": 1974255.2, "close_time": 1768687199999, "quote_volume": 340980.875034, "trades": 4135, "taker_buy_base": 1045693.41, "taker_buy_quote": 180933.950842 }, { "timestamp": 1768687200000, "datetime": "2026-01-17T22:00:00", "open": 0.1715, "high": 0.1722, "low": 0.1669, "close": 0.1676, "volume": 1309121.07, "close_time": 1768690799999, "quote_volume": 221885.2542, "trades": 3277, "taker_buy_base": 548998.22, "taker_buy_quote": 93253.537904 }, { "timestamp": 1768690800000, "datetime": "2026-01-17T23:00:00", "open": 0.1676, "high": 0.1713, "low": 0.1664, "close": 0.1709, "volume": 1436569.59, "close_time": 1768694399999, "quote_volume": 242751.387937, "trades": 3389, "taker_buy_base": 812883.41, "taker_buy_quote": 137458.682142 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.1707, "high": 0.1793, "low": 0.1669, "close": 0.1759, "volume": 4419428.86, "close_time": 1768697999999, "quote_volume": 768571.886982, "trades": 7734, "taker_buy_base": 2350208.61, "taker_buy_quote": 409007.321714 }, { "timestamp": 1768698000000, "datetime": "2026-01-18T01:00:00", "open": 0.1759, "high": 0.196, "low": 0.1742, "close": 0.1799, "volume": 8098924.94, "close_time": 1768701599999, "quote_volume": 1488871.108749, "trades": 14652, "taker_buy_base": 4247187.16, "taker_buy_quote": 780235.716514 }, { "timestamp": 1768701600000, "datetime": "2026-01-18T02:00:00", "open": 0.1797, "high": 0.183, "low": 0.1754, "close": 0.1813, "volume": 3456988.78, "close_time": 1768705199999, "quote_volume": 616879.640515, "trades": 5639, "taker_buy_base": 1656587.2, "taker_buy_quote": 296130.185838 }, { "timestamp": 1768705200000, "datetime": "2026-01-18T03:00:00", "open": 0.1813, "high": 0.1831, "low": 0.1771, "close": 0.1776, "volume": 1958003.97, "close_time": 1768708799999, "quote_volume": 353487.897553, "trades": 3523, "taker_buy_base": 946268.16, "taker_buy_quote": 171145.503916 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 0.1775, "high": 0.1776, "low": 0.1728, "close": 0.1738, "volume": 1308551.47, "close_time": 1768712399999, "quote_volume": 228457.386998, "trades": 2607, "taker_buy_base": 620061.73, "taker_buy_quote": 108220.891899 }, { "timestamp": 1768712400000, "datetime": "2026-01-18T05:00:00", "open": 0.1735, "high": 0.174, "low": 0.1709, "close": 0.1724, "volume": 1165923.19, "close_time": 1768715999999, "quote_volume": 200445.659022, "trades": 1825, "taker_buy_base": 492212.62, "taker_buy_quote": 84667.417817 }, { "timestamp": 1768716000000, "datetime": "2026-01-18T06:00:00", "open": 0.1723, "high": 0.1738, "low": 0.1678, "close": 0.1693, "volume": 1502096.06, "close_time": 1768719599999, "quote_volume": 256532.430791, "trades": 1993, "taker_buy_base": 650903.68, "taker_buy_quote": 111010.485821 }, { "timestamp": 1768719600000, "datetime": "2026-01-18T07:00:00", "open": 0.1693, "high": 0.1706, "low": 0.168, "close": 0.1692, "volume": 917525.01, "close_time": 1768723199999, "quote_volume": 155081.409369, "trades": 1445, "taker_buy_base": 554326.13, "taker_buy_quote": 93699.360526 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 0.1691, "high": 0.1702, "low": 0.1672, "close": 0.1694, "volume": 1569965.09, "close_time": 1768726799999, "quote_volume": 264503.781187, "trades": 2226, "taker_buy_base": 646419.6, "taker_buy_quote": 109064.282286 }, { "timestamp": 1768726800000, "datetime": "2026-01-18T09:00:00", "open": 0.1693, "high": 0.1707, "low": 0.167, "close": 0.1706, "volume": 1446050.73, "close_time": 1768730399999, "quote_volume": 244410.396965, "trades": 2038, "taker_buy_base": 599083.61, "taker_buy_quote": 101355.93979 }, { "timestamp": 1768730400000, "datetime": "2026-01-18T10:00:00", "open": 0.1706, "high": 0.1708, "low": 0.1647, "close": 0.1648, "volume": 1247396.88, "close_time": 1768733999999, "quote_volume": 209150.441665, "trades": 1989, "taker_buy_base": 457492.87, "taker_buy_quote": 76902.297282 }, { "timestamp": 1768734000000, "datetime": "2026-01-18T11:00:00", "open": 0.1649, "high": 0.1663, "low": 0.1631, "close": 0.1653, "volume": 1024622.53, "close_time": 1768737599999, "quote_volume": 168688.696999, "trades": 1721, "taker_buy_base": 537961.07, "taker_buy_quote": 88611.307776 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 0.1653, "high": 0.1653, "low": 0.1622, "close": 0.1625, "volume": 838783.8, "close_time": 1768741199999, "quote_volume": 137478.701764, "trades": 1518, "taker_buy_base": 361670.48, "taker_buy_quote": 59331.955997 }, { "timestamp": 1768741200000, "datetime": "2026-01-18T13:00:00", "open": 0.1627, "high": 0.1636, "low": 0.1613, "close": 0.1629, "volume": 1167419.78, "close_time": 1768744799999, "quote_volume": 189738.279595, "trades": 1448, "taker_buy_base": 545517.42, "taker_buy_quote": 88753.042678 }, { "timestamp": 1768744800000, "datetime": "2026-01-18T14:00:00", "open": 0.1629, "high": 0.1646, "low": 0.162, "close": 0.1623, "volume": 655459.05, "close_time": 1768748399999, "quote_volume": 106997.607987, "trades": 1593, "taker_buy_base": 352040.95, "taker_buy_quote": 57532.150193 }, { "timestamp": 1768748400000, "datetime": "2026-01-18T15:00:00", "open": 0.1622, "high": 0.1655, "low": 0.1621, "close": 0.1643, "volume": 704140.22, "close_time": 1768751999999, "quote_volume": 115441.089125, "trades": 1421, "taker_buy_base": 426222.13, "taker_buy_quote": 69865.182828 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 0.1642, "high": 0.1683, "low": 0.1641, "close": 0.1668, "volume": 1375704.43, "close_time": 1768755599999, "quote_volume": 229451.938333, "trades": 2276, "taker_buy_base": 867718.06, "taker_buy_quote": 144702.408781 }, { "timestamp": 1768755600000, "datetime": "2026-01-18T17:00:00", "open": 0.1669, "high": 0.1706, "low": 0.1667, "close": 0.169, "volume": 940624.74, "close_time": 1768759199999, "quote_volume": 158910.546249, "trades": 1636, "taker_buy_base": 493952.95, "taker_buy_quote": 83448.442645 }, { "timestamp": 1768759200000, "datetime": "2026-01-18T18:00:00", "open": 0.169, "high": 0.1718, "low": 0.1683, "close": 0.171, "volume": 629626.53, "close_time": 1768762799999, "quote_volume": 107217.645671, "trades": 1174, "taker_buy_base": 396467.46, "taker_buy_quote": 67534.291619 }, { "timestamp": 1768762800000, "datetime": "2026-01-18T19:00:00", "open": 0.171, "high": 0.1739, "low": 0.1708, "close": 0.1713, "volume": 876820.72, "close_time": 1768766399999, "quote_volume": 151196.751813, "trades": 2041, "taker_buy_base": 569234.27, "taker_buy_quote": 98169.455237 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 0.1712, "high": 0.1714, "low": 0.1693, "close": 0.1711, "volume": 423792.1, "close_time": 1768769999999, "quote_volume": 72206.455807, "trades": 958, "taker_buy_base": 242406.85, "taker_buy_quote": 41336.218402 }, { "timestamp": 1768770000000, "datetime": "2026-01-18T21:00:00", "open": 0.1712, "high": 0.1757, "low": 0.1708, "close": 0.1743, "volume": 1003478.72, "close_time": 1768773599999, "quote_volume": 174083.807739, "trades": 2049, "taker_buy_base": 597530.69, "taker_buy_quote": 103477.146952 }, { "timestamp": 1768773600000, "datetime": "2026-01-18T22:00:00", "open": 0.1743, "high": 0.1798, "low": 0.1738, "close": 0.1781, "volume": 1762721.75, "close_time": 1768777199999, "quote_volume": 312602.103749, "trades": 4023, "taker_buy_base": 1021799.45, "taker_buy_quote": 181249.507625 }, { "timestamp": 1768777200000, "datetime": "2026-01-18T23:00:00", "open": 0.178, "high": 0.1781, "low": 0.1659, "close": 0.1661, "volume": 1732601.6, "close_time": 1768780799999, "quote_volume": 297035.020349, "trades": 3054, "taker_buy_base": 525356.63, "taker_buy_quote": 89970.597242 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.1661, "high": 0.1661, "low": 0.1492, "close": 0.1618, "volume": 5808937.03, "close_time": 1768784399999, "quote_volume": 920538.561675, "trades": 11107, "taker_buy_base": 2926385.57, "taker_buy_quote": 463498.440199 }, { "timestamp": 1768784400000, "datetime": "2026-01-19T01:00:00", "open": 0.1619, "high": 0.1626, "low": 0.1588, "close": 0.1597, "volume": 614734.93, "close_time": 1768787999999, "quote_volume": 98974.683098, "trades": 1484, "taker_buy_base": 298617.21, "taker_buy_quote": 48142.265542 }, { "timestamp": 1768788000000, "datetime": "2026-01-19T02:00:00", "open": 0.1599, "high": 0.1614, "low": 0.1582, "close": 0.159, "volume": 1087099.7, "close_time": 1768791599999, "quote_volume": 173749.847721, "trades": 4218, "taker_buy_base": 814729.5, "taker_buy_quote": 130323.933415 }, { "timestamp": 1768791600000, "datetime": "2026-01-19T03:00:00", "open": 0.159, "high": 0.1606, "low": 0.1586, "close": 0.1593, "volume": 653840.21, "close_time": 1768795199999, "quote_volume": 104262.24567, "trades": 2018, "taker_buy_base": 322863.25, "taker_buy_quote": 51525.076671 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 0.1591, "high": 0.1598, "low": 0.155, "close": 0.1552, "volume": 907843.67, "close_time": 1768798799999, "quote_volume": 142591.737979, "trades": 2054, "taker_buy_base": 323051.63, "taker_buy_quote": 50805.832757 }, { "timestamp": 1768798800000, "datetime": "2026-01-19T05:00:00", "open": 0.1552, "high": 0.1556, "low": 0.153, "close": 0.1539, "volume": 762508.48, "close_time": 1768802399999, "quote_volume": 117497.46133, "trades": 1125, "taker_buy_base": 343029.02, "taker_buy_quote": 52856.951946 }, { "timestamp": 1768802400000, "datetime": "2026-01-19T06:00:00", "open": 0.1538, "high": 0.1549, "low": 0.1524, "close": 0.1531, "volume": 515683.8, "close_time": 1768805999999, "quote_volume": 79274.948777, "trades": 787, "taker_buy_base": 191287.05, "taker_buy_quote": 29402.832852 }, { "timestamp": 1768806000000, "datetime": "2026-01-19T07:00:00", "open": 0.1531, "high": 0.1539, "low": 0.1524, "close": 0.1538, "volume": 283963.88, "close_time": 1768809599999, "quote_volume": 43477.889353, "trades": 524, "taker_buy_base": 151872.28, "taker_buy_quote": 23257.273831 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 0.1537, "high": 0.1551, "low": 0.153, "close": 0.1549, "volume": 382143.07, "close_time": 1768813199999, "quote_volume": 58887.567493, "trades": 691, "taker_buy_base": 201046.89, "taker_buy_quote": 30984.176576 }, { "timestamp": 1768813200000, "datetime": "2026-01-19T09:00:00", "open": 0.1548, "high": 0.1554, "low": 0.1535, "close": 0.1535, "volume": 344342.89, "close_time": 1768816799999, "quote_volume": 53202.416848, "trades": 597, "taker_buy_base": 177025.07, "taker_buy_quote": 27371.278159 }, { "timestamp": 1768816800000, "datetime": "2026-01-19T10:00:00", "open": 0.1535, "high": 0.1542, "low": 0.1529, "close": 0.1534, "volume": 429156.95, "close_time": 1768820399999, "quote_volume": 65851.71793, "trades": 562, "taker_buy_base": 228853.69, "taker_buy_quote": 35129.907922 }, { "timestamp": 1768820400000, "datetime": "2026-01-19T11:00:00", "open": 0.1534, "high": 0.1554, "low": 0.1533, "close": 0.154, "volume": 371166.17, "close_time": 1768823999999, "quote_volume": 57310.30574, "trades": 723, "taker_buy_base": 190009.27, "taker_buy_quote": 29343.935628 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 0.154, "high": 0.1542, "low": 0.1524, "close": 0.1525, "volume": 476216.24, "close_time": 1768827599999, "quote_volume": 72903.895589, "trades": 825, "taker_buy_base": 187128.85, "taker_buy_quote": 28641.73085 }, { "timestamp": 1768827600000, "datetime": "2026-01-19T13:00:00", "open": 0.1526, "high": 0.1533, "low": 0.1517, "close": 0.1518, "volume": 310184.58, "close_time": 1768831199999, "quote_volume": 47305.432162, "trades": 639, "taker_buy_base": 173688.85, "taker_buy_quote": 26504.466718 }, { "timestamp": 1768831200000, "datetime": "2026-01-19T14:00:00", "open": 0.1518, "high": 0.1578, "low": 0.1517, "close": 0.1576, "volume": 1046664.45, "close_time": 1768834799999, "quote_volume": 162468.02328, "trades": 2440, "taker_buy_base": 687433.57, "taker_buy_quote": 106652.660742 }, { "timestamp": 1768834800000, "datetime": "2026-01-19T15:00:00", "open": 0.1575, "high": 0.1594, "low": 0.1551, "close": 0.1553, "volume": 913190.84, "close_time": 1768838399999, "quote_volume": 143700.356499, "trades": 2210, "taker_buy_base": 341240.5, "taker_buy_quote": 53772.645854 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 0.1552, "high": 0.1589, "low": 0.1542, "close": 0.1585, "volume": 976107.57, "close_time": 1768841999999, "quote_volume": 153042.573718, "trades": 1599, "taker_buy_base": 608345.44, "taker_buy_quote": 95438.887123 }, { "timestamp": 1768842000000, "datetime": "2026-01-19T17:00:00", "open": 0.1584, "high": 0.1589, "low": 0.155, "close": 0.1559, "volume": 662910.55, "close_time": 1768845599999, "quote_volume": 103901.760585, "trades": 950, "taker_buy_base": 231740.23, "taker_buy_quote": 36243.42065 }, { "timestamp": 1768845600000, "datetime": "2026-01-19T18:00:00", "open": 0.1559, "high": 0.156, "low": 0.1544, "close": 0.1545, "volume": 348025.22, "close_time": 1768849199999, "quote_volume": 53968.163914, "trades": 610, "taker_buy_base": 153095.52, "taker_buy_quote": 23756.371269 }, { "timestamp": 1768849200000, "datetime": "2026-01-19T19:00:00", "open": 0.1545, "high": 0.1553, "low": 0.1533, "close": 0.1534, "volume": 311039.32, "close_time": 1768852799999, "quote_volume": 47983.414428, "trades": 609, "taker_buy_base": 122054.14, "taker_buy_quote": 18859.362427 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 0.1534, "high": 0.1548, "low": 0.1532, "close": 0.1539, "volume": 429794.6, "close_time": 1768856399999, "quote_volume": 66238.456115, "trades": 641, "taker_buy_base": 284856.93, "taker_buy_quote": 43908.312015 }, { "timestamp": 1768856400000, "datetime": "2026-01-19T21:00:00", "open": 0.1541, "high": 0.1543, "low": 0.1476, "close": 0.148, "volume": 1524805.06, "close_time": 1768859999999, "quote_volume": 229018.37703, "trades": 2798, "taker_buy_base": 392689.82, "taker_buy_quote": 59000.921338 }, { "timestamp": 1768860000000, "datetime": "2026-01-19T22:00:00", "open": 0.148, "high": 0.1485, "low": 0.145, "close": 0.145, "volume": 1811461.01, "close_time": 1768863599999, "quote_volume": 265535.436809, "trades": 3175, "taker_buy_base": 589618.3, "taker_buy_quote": 86452.326496 }, { "timestamp": 1768863600000, "datetime": "2026-01-19T23:00:00", "open": 0.1453, "high": 0.1482, "low": 0.1451, "close": 0.1475, "volume": 902826.68, "close_time": 1768867199999, "quote_volume": 132352.894695, "trades": 1818, "taker_buy_base": 376925.54, "taker_buy_quote": 55273.684947 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.1474, "high": 0.1505, "low": 0.1472, "close": 0.1499, "volume": 1491575.14, "close_time": 1768870799999, "quote_volume": 222410.606871, "trades": 2428, "taker_buy_base": 949427.33, "taker_buy_quote": 141628.770971 }, { "timestamp": 1768870800000, "datetime": "2026-01-20T01:00:00", "open": 0.1499, "high": 0.1499, "low": 0.1476, "close": 0.1484, "volume": 671989.48, "close_time": 1768874399999, "quote_volume": 99789.852726, "trades": 1034, "taker_buy_base": 239879.13, "taker_buy_quote": 35663.616008 }, { "timestamp": 1768874400000, "datetime": "2026-01-20T02:00:00", "open": 0.1484, "high": 0.1525, "low": 0.1479, "close": 0.152, "volume": 1318578.53, "close_time": 1768877999999, "quote_volume": 197738.503886, "trades": 2147, "taker_buy_base": 879430.88, "taker_buy_quote": 131804.909046 }, { "timestamp": 1768878000000, "datetime": "2026-01-20T03:00:00", "open": 0.1521, "high": 0.1561, "low": 0.1499, "close": 0.1551, "volume": 3037101.03, "close_time": 1768881599999, "quote_volume": 466389.275181, "trades": 4557, "taker_buy_base": 1601885.07, "taker_buy_quote": 246295.314449 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 0.1549, "high": 0.1594, "low": 0.1527, "close": 0.1582, "volume": 2497781.55, "close_time": 1768885199999, "quote_volume": 389649.442228, "trades": 3827, "taker_buy_base": 1349878.4, "taker_buy_quote": 210803.050601 }, { "timestamp": 1768885200000, "datetime": "2026-01-20T05:00:00", "open": 0.1581, "high": 0.1582, "low": 0.1505, "close": 0.151, "volume": 1841073.07, "close_time": 1768888799999, "quote_volume": 282691.970945, "trades": 3252, "taker_buy_base": 677881.6, "taker_buy_quote": 104070.37796 }, { "timestamp": 1768888800000, "datetime": "2026-01-20T06:00:00", "open": 0.1509, "high": 0.1526, "low": 0.1489, "close": 0.1498, "volume": 1181572.85, "close_time": 1768892399999, "quote_volume": 178042.925987, "trades": 1734, "taker_buy_base": 565909.45, "taker_buy_quote": 85434.591172 }, { "timestamp": 1768892400000, "datetime": "2026-01-20T07:00:00", "open": 0.1498, "high": 0.1551, "low": 0.1497, "close": 0.1506, "volume": 2921028.85, "close_time": 1768895999999, "quote_volume": 447488.357162, "trades": 4556, "taker_buy_base": 1552553.65, "taker_buy_quote": 237992.033546 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 0.1504, "high": 0.1516, "low": 0.1453, "close": 0.1471, "volume": 2153911.39, "close_time": 1768899599999, "quote_volume": 318961.910361, "trades": 2687, "taker_buy_base": 1121397.55, "taker_buy_quote": 166226.783717 }, { "timestamp": 1768899600000, "datetime": "2026-01-20T09:00:00", "open": 0.147, "high": 0.1546, "low": 0.1463, "close": 0.1511, "volume": 1789556.93, "close_time": 1768903199999, "quote_volume": 268153.425198, "trades": 2992, "taker_buy_base": 1087527.51, "taker_buy_quote": 162859.782106 }, { "timestamp": 1768903200000, "datetime": "2026-01-20T10:00:00", "open": 0.1511, "high": 0.1519, "low": 0.1488, "close": 0.1489, "volume": 1033525.79, "close_time": 1768906799999, "quote_volume": 155410.867824, "trades": 1378, "taker_buy_base": 376485.02, "taker_buy_quote": 56617.639433 }, { "timestamp": 1768906800000, "datetime": "2026-01-20T11:00:00", "open": 0.1489, "high": 0.1494, "low": 0.1464, "close": 0.1466, "volume": 800553.35, "close_time": 1768910399999, "quote_volume": 118191.694179, "trades": 1401, "taker_buy_base": 386785.37, "taker_buy_quote": 57164.958188 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 0.1465, "high": 0.162, "low": 0.1464, "close": 0.1596, "volume": 7366545.99, "close_time": 1768913999999, "quote_volume": 1147049.889082, "trades": 11530, "taker_buy_base": 3904271.9, "taker_buy_quote": 607098.006015 }, { "timestamp": 1768914000000, "datetime": "2026-01-20T13:00:00", "open": 0.1594, "high": 0.1597, "low": 0.1512, "close": 0.1527, "volume": 2825474.61, "close_time": 1768917599999, "quote_volume": 438538.601328, "trades": 4618, "taker_buy_base": 1493110.71, "taker_buy_quote": 231804.386408 }, { "timestamp": 1768917600000, "datetime": "2026-01-20T14:00:00", "open": 0.1526, "high": 0.1529, "low": 0.1486, "close": 0.15, "volume": 2192508.47, "close_time": 1768921199999, "quote_volume": 329784.146681, "trades": 2899, "taker_buy_base": 962023.26, "taker_buy_quote": 144679.121869 }, { "timestamp": 1768921200000, "datetime": "2026-01-20T15:00:00", "open": 0.15, "high": 0.1502, "low": 0.1458, "close": 0.1463, "volume": 1282601.31, "close_time": 1768924799999, "quote_volume": 189335.78141, "trades": 2454, "taker_buy_base": 545883.68, "taker_buy_quote": 80728.49304 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 0.1463, "high": 0.1477, "low": 0.1436, "close": 0.1445, "volume": 1094943.45, "close_time": 1768928399999, "quote_volume": 159315.782099, "trades": 1996, "taker_buy_base": 581266.29, "taker_buy_quote": 84737.755016 }, { "timestamp": 1768928400000, "datetime": "2026-01-20T17:00:00", "open": 0.1444, "high": 0.1453, "low": 0.1418, "close": 0.1427, "volume": 668685.64, "close_time": 1768931999999, "quote_volume": 95827.448148, "trades": 1481, "taker_buy_base": 306492.42, "taker_buy_quote": 43939.554191 }, { "timestamp": 1768932000000, "datetime": "2026-01-20T18:00:00", "open": 0.1428, "high": 0.1435, "low": 0.1417, "close": 0.142, "volume": 937427.53, "close_time": 1768935599999, "quote_volume": 133571.68443, "trades": 1173, "taker_buy_base": 432556.87, "taker_buy_quote": 61688.694995 }, { "timestamp": 1768935600000, "datetime": "2026-01-20T19:00:00", "open": 0.1421, "high": 0.146, "low": 0.1421, "close": 0.1437, "volume": 1372449.14, "close_time": 1768939199999, "quote_volume": 198081.552311, "trades": 2043, "taker_buy_base": 782933.16, "taker_buy_quote": 113148.613361 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 0.1438, "high": 0.1446, "low": 0.1429, "close": 0.1443, "volume": 459141.23, "close_time": 1768942799999, "quote_volume": 66058.812828, "trades": 659, "taker_buy_base": 234345.84, "taker_buy_quote": 33711.873502 }, { "timestamp": 1768942800000, "datetime": "2026-01-20T21:00:00", "open": 0.1444, "high": 0.145, "low": 0.1433, "close": 0.1441, "volume": 488217.62, "close_time": 1768946399999, "quote_volume": 70399.153737, "trades": 823, "taker_buy_base": 316771.48, "taker_buy_quote": 45703.419895 }, { "timestamp": 1768946400000, "datetime": "2026-01-20T22:00:00", "open": 0.144, "high": 0.1451, "low": 0.1415, "close": 0.1426, "volume": 678166.73, "close_time": 1768949999999, "quote_volume": 97373.613883, "trades": 970, "taker_buy_base": 323271.07, "taker_buy_quote": 46533.859255 }, { "timestamp": 1768950000000, "datetime": "2026-01-20T23:00:00", "open": 0.1426, "high": 0.1435, "low": 0.1422, "close": 0.1434, "volume": 359191.48, "close_time": 1768953599999, "quote_volume": 51324.820198, "trades": 721, "taker_buy_base": 237557.48, "taker_buy_quote": 33955.277683 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.1431, "high": 0.1443, "low": 0.142, "close": 0.1442, "volume": 1284205.62, "close_time": 1768957199999, "quote_volume": 183833.317518, "trades": 1859, "taker_buy_base": 708150.56, "taker_buy_quote": 101535.148968 }, { "timestamp": 1768957200000, "datetime": "2026-01-21T01:00:00", "open": 0.144, "high": 0.1473, "low": 0.1433, "close": 0.1468, "volume": 1303458.73, "close_time": 1768960799999, "quote_volume": 189344.010026, "trades": 1625, "taker_buy_base": 789061.03, "taker_buy_quote": 114911.806822 }, { "timestamp": 1768960800000, "datetime": "2026-01-21T02:00:00", "open": 0.1467, "high": 0.1536, "low": 0.1461, "close": 0.1515, "volume": 2441906.4, "close_time": 1768964399999, "quote_volume": 366659.537603, "trades": 3120, "taker_buy_base": 1366461.41, "taker_buy_quote": 205377.799576 }, { "timestamp": 1768964400000, "datetime": "2026-01-21T03:00:00", "open": 0.1514, "high": 0.1541, "low": 0.1499, "close": 0.1508, "volume": 1563356.97, "close_time": 1768967999999, "quote_volume": 237348.777604, "trades": 2054, "taker_buy_base": 834649.25, "taker_buy_quote": 126904.832115 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 0.1506, "high": 0.1515, "low": 0.1487, "close": 0.1491, "volume": 814173.26, "close_time": 1768971599999, "quote_volume": 122383.137269, "trades": 1404, "taker_buy_base": 342872.24, "taker_buy_quote": 51648.030211 }, { "timestamp": 1768971600000, "datetime": "2026-01-21T05:00:00", "open": 0.1491, "high": 0.1512, "low": 0.1488, "close": 0.1491, "volume": 500754.29, "close_time": 1768975199999, "quote_volume": 75182.831502, "trades": 855, "taker_buy_base": 304420.5, "taker_buy_quote": 45750.789293 }, { "timestamp": 1768975200000, "datetime": "2026-01-21T06:00:00", "open": 0.149, "high": 0.1504, "low": 0.1477, "close": 0.1492, "volume": 725583.69, "close_time": 1768978799999, "quote_volume": 108261.572261, "trades": 1199, "taker_buy_base": 385280.23, "taker_buy_quote": 57556.021514 }, { "timestamp": 1768978800000, "datetime": "2026-01-21T07:00:00", "open": 0.1493, "high": 0.1509, "low": 0.1482, "close": 0.1498, "volume": 498699.5, "close_time": 1768982399999, "quote_volume": 74543.057211, "trades": 992, "taker_buy_base": 286036.14, "taker_buy_quote": 42845.517741 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 0.1498, "high": 0.1536, "low": 0.1496, "close": 0.1517, "volume": 1335851.48, "close_time": 1768985999999, "quote_volume": 202756.846449, "trades": 2139, "taker_buy_base": 785875.93, "taker_buy_quote": 119304.841571 }, { "timestamp": 1768986000000, "datetime": "2026-01-21T09:00:00", "open": 0.1518, "high": 0.1519, "low": 0.1499, "close": 0.1511, "volume": 702532.08, "close_time": 1768989599999, "quote_volume": 105966.367975, "trades": 1049, "taker_buy_base": 340561.17, "taker_buy_quote": 51387.864783 }, { "timestamp": 1768989600000, "datetime": "2026-01-21T10:00:00", "open": 0.151, "high": 0.1539, "low": 0.1488, "close": 0.1493, "volume": 1707657.61, "close_time": 1768993199999, "quote_volume": 257363.648834, "trades": 4338, "taker_buy_base": 963634.05, "taker_buy_quote": 145418.800565 }, { "timestamp": 1768993200000, "datetime": "2026-01-21T11:00:00", "open": 0.1492, "high": 0.1511, "low": 0.1479, "close": 0.1482, "volume": 928463.58, "close_time": 1768996799999, "quote_volume": 138657.186029, "trades": 2057, "taker_buy_base": 408274.75, "taker_buy_quote": 61090.761259 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 0.1484, "high": 0.1495, "low": 0.1465, "close": 0.1494, "volume": 902430.64, "close_time": 1769000399999, "quote_volume": 133514.579626, "trades": 1473, "taker_buy_base": 448540.97, "taker_buy_quote": 66458.013993 }, { "timestamp": 1769000400000, "datetime": "2026-01-21T13:00:00", "open": 0.1494, "high": 0.151, "low": 0.1483, "close": 0.1491, "volume": 608567.79, "close_time": 1769003999999, "quote_volume": 91058.492025, "trades": 1045, "taker_buy_base": 287463.73, "taker_buy_quote": 43040.363552 }, { "timestamp": 1769004000000, "datetime": "2026-01-21T14:00:00", "open": 0.149, "high": 0.1516, "low": 0.1488, "close": 0.1513, "volume": 796781.22, "close_time": 1769007599999, "quote_volume": 119929.506004, "trades": 1446, "taker_buy_base": 356203.85, "taker_buy_quote": 53621.6898 }, { "timestamp": 1769007600000, "datetime": "2026-01-21T15:00:00", "open": 0.1514, "high": 0.1529, "low": 0.1509, "close": 0.1515, "volume": 955433.99, "close_time": 1769011199999, "quote_volume": 144999.432495, "trades": 1467, "taker_buy_base": 378832.62, "taker_buy_quote": 57521.521819 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 0.1516, "high": 0.153, "low": 0.1464, "close": 0.1467, "volume": 1033187.18, "close_time": 1769014799999, "quote_volume": 154810.658915, "trades": 1715, "taker_buy_base": 421099.77, "taker_buy_quote": 63179.73468 }, { "timestamp": 1769014800000, "datetime": "2026-01-21T17:00:00", "open": 0.1468, "high": 0.148, "low": 0.1456, "close": 0.1478, "volume": 613375.88, "close_time": 1769018399999, "quote_volume": 90091.037446, "trades": 1210, "taker_buy_base": 335979.52, "taker_buy_quote": 49406.012426 }, { "timestamp": 1769018400000, "datetime": "2026-01-21T18:00:00", "open": 0.1476, "high": 0.1512, "low": 0.1475, "close": 0.1498, "volume": 718492.47, "close_time": 1769021999999, "quote_volume": 107160.784728, "trades": 1310, "taker_buy_base": 440856.83, "taker_buy_quote": 65735.785694 }, { "timestamp": 1769022000000, "datetime": "2026-01-21T19:00:00", "open": 0.1499, "high": 0.1556, "low": 0.149, "close": 0.1549, "volume": 846613.99, "close_time": 1769025599999, "quote_volume": 129418.083053, "trades": 1918, "taker_buy_base": 437762.24, "taker_buy_quote": 66909.423147 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 0.155, "high": 0.1551, "low": 0.1525, "close": 0.154, "volume": 524730.36, "close_time": 1769029199999, "quote_volume": 80791.937404, "trades": 1066, "taker_buy_base": 283658.15, "taker_buy_quote": 43667.427556 }, { "timestamp": 1769029200000, "datetime": "2026-01-21T21:00:00", "open": 0.1539, "high": 0.1551, "low": 0.1537, "close": 0.1542, "volume": 384501.3, "close_time": 1769032799999, "quote_volume": 59304.803836, "trades": 405, "taker_buy_base": 160320.51, "taker_buy_quote": 24728.779093 }, { "timestamp": 1769032800000, "datetime": "2026-01-21T22:00:00", "open": 0.1543, "high": 0.1546, "low": 0.1518, "close": 0.1529, "volume": 412530.6, "close_time": 1769036399999, "quote_volume": 63055.073686, "trades": 628, "taker_buy_base": 143966.76, "taker_buy_quote": 21992.766592 }, { "timestamp": 1769036400000, "datetime": "2026-01-21T23:00:00", "open": 0.1529, "high": 0.1544, "low": 0.1522, "close": 0.1524, "volume": 418632.96, "close_time": 1769039999999, "quote_volume": 64223.607335, "trades": 820, "taker_buy_base": 267952.55, "taker_buy_quote": 41121.354637 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.1524, "high": 0.1583, "low": 0.1522, "close": 0.1565, "volume": 1664017.25, "close_time": 1769043599999, "quote_volume": 258893.535977, "trades": 2606, "taker_buy_base": 1043742.64, "taker_buy_quote": 162548.911643 }, { "timestamp": 1769043600000, "datetime": "2026-01-22T01:00:00", "open": 0.1562, "high": 0.1658, "low": 0.1557, "close": 0.1639, "volume": 2762942.56, "close_time": 1769047199999, "quote_volume": 447219.866824, "trades": 4230, "taker_buy_base": 1428610.34, "taker_buy_quote": 231346.776903 }, { "timestamp": 1769047200000, "datetime": "2026-01-22T02:00:00", "open": 0.1637, "high": 0.165, "low": 0.1613, "close": 0.1616, "volume": 1337058.95, "close_time": 1769050799999, "quote_volume": 217986.151024, "trades": 2117, "taker_buy_base": 572186.24, "taker_buy_quote": 93317.443467 }, { "timestamp": 1769050800000, "datetime": "2026-01-22T03:00:00", "open": 0.1616, "high": 0.1649, "low": 0.1602, "close": 0.1606, "volume": 1401297.64, "close_time": 1769054399999, "quote_volume": 227220.324782, "trades": 2169, "taker_buy_base": 667134.5, "taker_buy_quote": 108326.637825 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 0.1605, "high": 0.1656, "low": 0.1594, "close": 0.1634, "volume": 1720460.94, "close_time": 1769057999999, "quote_volume": 279733.849852, "trades": 2235, "taker_buy_base": 943299.67, "taker_buy_quote": 153401.288518 }, { "timestamp": 1769058000000, "datetime": "2026-01-22T05:00:00", "open": 0.1635, "high": 0.1679, "low": 0.1589, "close": 0.1599, "volume": 2538168.11, "close_time": 1769061599999, "quote_volume": 415721.587213, "trades": 5018, "taker_buy_base": 1366250.83, "taker_buy_quote": 224084.690913 }, { "timestamp": 1769061600000, "datetime": "2026-01-22T06:00:00", "open": 0.1597, "high": 0.1617, "low": 0.1583, "close": 0.1597, "volume": 782818.15, "close_time": 1769065199999, "quote_volume": 125058.534481, "trades": 1523, "taker_buy_base": 366175.25, "taker_buy_quote": 58525.813686 }, { "timestamp": 1769065200000, "datetime": "2026-01-22T07:00:00", "open": 0.1598, "high": 0.1696, "low": 0.1568, "close": 0.1688, "volume": 4234024.61, "close_time": 1769068799999, "quote_volume": 692629.980486, "trades": 5163, "taker_buy_base": 1851585.17, "taker_buy_quote": 302021.820874 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 0.1688, "high": 0.17, "low": 0.1642, "close": 0.1649, "volume": 2431601.17, "close_time": 1769072399999, "quote_volume": 407148.312624, "trades": 3517, "taker_buy_base": 859436.62, "taker_buy_quote": 143977.419228 }, { "timestamp": 1769072400000, "datetime": "2026-01-22T09:00:00", "open": 0.1647, "high": 0.178, "low": 0.1645, "close": 0.1758, "volume": 3194957.04, "close_time": 1769075999999, "quote_volume": 549405.318371, "trades": 6404, "taker_buy_base": 2000204.38, "taker_buy_quote": 343595.072593 }, { "timestamp": 1769076000000, "datetime": "2026-01-22T10:00:00", "open": 0.1758, "high": 0.1822, "low": 0.1721, "close": 0.1736, "volume": 5503981.46, "close_time": 1769079599999, "quote_volume": 974080.384027, "trades": 10237, "taker_buy_base": 2967825.81, "taker_buy_quote": 525813.221915 }, { "timestamp": 1769079600000, "datetime": "2026-01-22T11:00:00", "open": 0.1734, "high": 0.1772, "low": 0.1672, "close": 0.1691, "volume": 3322878.12, "close_time": 1769083199999, "quote_volume": 571476.971165, "trades": 4847, "taker_buy_base": 1573062.58, "taker_buy_quote": 271216.735881 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 0.169, "high": 0.1693, "low": 0.1635, "close": 0.1635, "volume": 1380805.81, "close_time": 1769086799999, "quote_volume": 229330.475417, "trades": 2229, "taker_buy_base": 674856.73, "taker_buy_quote": 111993.855903 }, { "timestamp": 1769086800000, "datetime": "2026-01-22T13:00:00", "open": 0.1637, "high": 0.1639, "low": 0.1606, "close": 0.1615, "volume": 1101952.05, "close_time": 1769090399999, "quote_volume": 178263.579705, "trades": 2013, "taker_buy_base": 489699.25, "taker_buy_quote": 79242.691603 }, { "timestamp": 1769090400000, "datetime": "2026-01-22T14:00:00", "open": 0.1615, "high": 0.1641, "low": 0.1585, "close": 0.16, "volume": 1291299.91, "close_time": 1769093999999, "quote_volume": 207959.447513, "trades": 1968, "taker_buy_base": 612628.32, "taker_buy_quote": 98683.196549 }, { "timestamp": 1769094000000, "datetime": "2026-01-22T15:00:00", "open": 0.1597, "high": 0.1613, "low": 0.157, "close": 0.1578, "volume": 1179154.74, "close_time": 1769097599999, "quote_volume": 187316.439218, "trades": 1897, "taker_buy_base": 568836.17, "taker_buy_quote": 90373.160493 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 0.1578, "high": 0.1611, "low": 0.1577, "close": 0.1605, "volume": 1189908.44, "close_time": 1769101199999, "quote_volume": 190043.634493, "trades": 2227, "taker_buy_base": 639067.21, "taker_buy_quote": 102123.410632 }, { "timestamp": 1769101200000, "datetime": "2026-01-22T17:00:00", "open": 0.1605, "high": 0.161, "low": 0.1583, "close": 0.1596, "volume": 597246.3, "close_time": 1769104799999, "quote_volume": 95451.358142, "trades": 990, "taker_buy_base": 288222.52, "taker_buy_quote": 46119.190143 }, { "timestamp": 1769104800000, "datetime": "2026-01-22T18:00:00", "open": 0.1597, "high": 0.1607, "low": 0.1575, "close": 0.1584, "volume": 436129.67, "close_time": 1769108399999, "quote_volume": 69424.692557, "trades": 821, "taker_buy_base": 198172.81, "taker_buy_quote": 31612.451918 }, { "timestamp": 1769108400000, "datetime": "2026-01-22T19:00:00", "open": 0.1582, "high": 0.1595, "low": 0.1576, "close": 0.1586, "volume": 219316.15, "close_time": 1769111999999, "quote_volume": 34777.804733, "trades": 524, "taker_buy_base": 129812.15, "taker_buy_quote": 20595.621869 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 0.1586, "high": 0.1589, "low": 0.157, "close": 0.1582, "volume": 367421.73, "close_time": 1769115599999, "quote_volume": 58006.163665, "trades": 651, "taker_buy_base": 138669.02, "taker_buy_quote": 21913.163251 }, { "timestamp": 1769115600000, "datetime": "2026-01-22T21:00:00", "open": 0.1581, "high": 0.1607, "low": 0.1575, "close": 0.16, "volume": 552098.77, "close_time": 1769119199999, "quote_volume": 87878.68957, "trades": 1132, "taker_buy_base": 346457.69, "taker_buy_quote": 55173.739634 }, { "timestamp": 1769119200000, "datetime": "2026-01-22T22:00:00", "open": 0.16, "high": 0.1619, "low": 0.158, "close": 0.1586, "volume": 975748.69, "close_time": 1769122799999, "quote_volume": 155987.104906, "trades": 1909, "taker_buy_base": 478969.15, "taker_buy_quote": 76616.662363 }, { "timestamp": 1769122800000, "datetime": "2026-01-22T23:00:00", "open": 0.1586, "high": 0.1629, "low": 0.158, "close": 0.1614, "volume": 768741.54, "close_time": 1769126399999, "quote_volume": 123646.424553, "trades": 1563, "taker_buy_base": 493577.86, "taker_buy_quote": 79324.849983 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.1613, "high": 0.1673, "low": 0.1598, "close": 0.1641, "volume": 1921970.62, "close_time": 1769129999999, "quote_volume": 314794.025818, "trades": 3638, "taker_buy_base": 1033833.72, "taker_buy_quote": 169532.558952 }, { "timestamp": 1769130000000, "datetime": "2026-01-23T01:00:00", "open": 0.1639, "high": 0.1702, "low": 0.1638, "close": 0.167, "volume": 1344526.59, "close_time": 1769133599999, "quote_volume": 224248.556316, "trades": 2908, "taker_buy_base": 714340.78, "taker_buy_quote": 119221.304024 }, { "timestamp": 1769133600000, "datetime": "2026-01-23T02:00:00", "open": 0.1669, "high": 0.1671, "low": 0.1638, "close": 0.1649, "volume": 872209.53, "close_time": 1769137199999, "quote_volume": 144482.266552, "trades": 1766, "taker_buy_base": 420928.99, "taker_buy_quote": 69800.955656 }, { "timestamp": 1769137200000, "datetime": "2026-01-23T03:00:00", "open": 0.1649, "high": 0.166, "low": 0.1627, "close": 0.1632, "volume": 760313.55, "close_time": 1769140799999, "quote_volume": 124792.823364, "trades": 1255, "taker_buy_base": 263172.7, "taker_buy_quote": 43277.921569 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 0.163, "high": 0.1658, "low": 0.1622, "close": 0.1647, "volume": 757131.93, "close_time": 1769144399999, "quote_volume": 124500.532873, "trades": 1045, "taker_buy_base": 332332.8, "taker_buy_quote": 54593.884576 }, { "timestamp": 1769144400000, "datetime": "2026-01-23T05:00:00", "open": 0.1646, "high": 0.1647, "low": 0.1596, "close": 0.1599, "volume": 635674.23, "close_time": 1769147999999, "quote_volume": 103234.67018, "trades": 1325, "taker_buy_base": 162373.57, "taker_buy_quote": 26405.512203 }, { "timestamp": 1769148000000, "datetime": "2026-01-23T06:00:00", "open": 0.1596, "high": 0.1617, "low": 0.1572, "close": 0.1606, "volume": 1220294.04, "close_time": 1769151599999, "quote_volume": 194864.724662, "trades": 2245, "taker_buy_base": 642560.33, "taker_buy_quote": 102736.420727 }, { "timestamp": 1769151600000, "datetime": "2026-01-23T07:00:00", "open": 0.1606, "high": 0.1622, "low": 0.1595, "close": 0.1609, "volume": 421443.69, "close_time": 1769155199999, "quote_volume": 67762.230049, "trades": 850, "taker_buy_base": 229927.15, "taker_buy_quote": 37000.96915 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 0.1609, "high": 0.1624, "low": 0.1591, "close": 0.1599, "volume": 432353.4, "close_time": 1769158799999, "quote_volume": 69483.761099, "trades": 792, "taker_buy_base": 225029.42, "taker_buy_quote": 36212.451204 }, { "timestamp": 1769158800000, "datetime": "2026-01-23T09:00:00", "open": 0.1599, "high": 0.1603, "low": 0.1571, "close": 0.1577, "volume": 598351.68, "close_time": 1769162399999, "quote_volume": 94606.769639, "trades": 808, "taker_buy_base": 214405.47, "taker_buy_quote": 33923.672765 }, { "timestamp": 1769162400000, "datetime": "2026-01-23T10:00:00", "open": 0.1577, "high": 0.1594, "low": 0.1571, "close": 0.1585, "volume": 494367.38, "close_time": 1769165999999, "quote_volume": 78363.883826, "trades": 596, "taker_buy_base": 224911.29, "taker_buy_quote": 35627.729162 }, { "timestamp": 1769166000000, "datetime": "2026-01-23T11:00:00", "open": 0.1583, "high": 0.1605, "low": 0.1577, "close": 0.16, "volume": 331771.06, "close_time": 1769169599999, "quote_volume": 52653.358985, "trades": 640, "taker_buy_base": 169476.25, "taker_buy_quote": 26948.054149 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 0.1602, "high": 0.1611, "low": 0.1583, "close": 0.1586, "volume": 329622.6, "close_time": 1769173199999, "quote_volume": 52725.897244, "trades": 729, "taker_buy_base": 148761.49, "taker_buy_quote": 23844.511416 }, { "timestamp": 1769173200000, "datetime": "2026-01-23T13:00:00", "open": 0.1586, "high": 0.1629, "low": 0.1584, "close": 0.1617, "volume": 698378.29, "close_time": 1769176799999, "quote_volume": 112684.329392, "trades": 1647, "taker_buy_base": 413180.58, "taker_buy_quote": 66748.036722 }, { "timestamp": 1769176800000, "datetime": "2026-01-23T14:00:00", "open": 0.1617, "high": 0.1626, "low": 0.1574, "close": 0.1618, "volume": 930820.86, "close_time": 1769180399999, "quote_volume": 148722.353802, "trades": 1820, "taker_buy_base": 393780.08, "taker_buy_quote": 62964.820436 }, { "timestamp": 1769180400000, "datetime": "2026-01-23T15:00:00", "open": 0.1615, "high": 0.1634, "low": 0.1599, "close": 0.1621, "volume": 772717.87, "close_time": 1769183999999, "quote_volume": 124948.410315, "trades": 1182, "taker_buy_base": 275345.93, "taker_buy_quote": 44548.329321 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 0.1622, "high": 0.1671, "low": 0.162, "close": 0.1663, "volume": 1063164.44, "close_time": 1769187599999, "quote_volume": 174853.87655, "trades": 1972, "taker_buy_base": 637730.08, "taker_buy_quote": 104913.314994 }, { "timestamp": 1769187600000, "datetime": "2026-01-23T17:00:00", "open": 0.1663, "high": 0.1677, "low": 0.1645, "close": 0.165, "volume": 755097.86, "close_time": 1769191199999, "quote_volume": 125219.35029, "trades": 1185, "taker_buy_base": 175746.72, "taker_buy_quote": 29145.513717 }, { "timestamp": 1769191200000, "datetime": "2026-01-23T18:00:00", "open": 0.1649, "high": 0.1686, "low": 0.1642, "close": 0.1658, "volume": 623541.96, "close_time": 1769194799999, "quote_volume": 103803.278745, "trades": 1474, "taker_buy_base": 318928.6, "taker_buy_quote": 53157.640811 }, { "timestamp": 1769194800000, "datetime": "2026-01-23T19:00:00", "open": 0.1658, "high": 0.1658, "low": 0.162, "close": 0.1635, "volume": 424008.21, "close_time": 1769198399999, "quote_volume": 69436.508197, "trades": 886, "taker_buy_base": 133897.13, "taker_buy_quote": 21894.760259 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 0.1636, "high": 0.166, "low": 0.1626, "close": 0.1647, "volume": 775231.52, "close_time": 1769201999999, "quote_volume": 127316.330841, "trades": 1501, "taker_buy_base": 500974.78, "taker_buy_quote": 82289.963812 }, { "timestamp": 1769202000000, "datetime": "2026-01-23T21:00:00", "open": 0.1647, "high": 0.1663, "low": 0.1644, "close": 0.165, "volume": 347366.18, "close_time": 1769205599999, "quote_volume": 57370.730278, "trades": 847, "taker_buy_base": 168372.05, "taker_buy_quote": 27831.313181 }, { "timestamp": 1769205600000, "datetime": "2026-01-23T22:00:00", "open": 0.1652, "high": 0.1669, "low": 0.1637, "close": 0.1641, "volume": 500436.24, "close_time": 1769209199999, "quote_volume": 82557.189524, "trades": 938, "taker_buy_base": 211174.4, "taker_buy_quote": 34850.653602 }, { "timestamp": 1769209200000, "datetime": "2026-01-23T23:00:00", "open": 0.1641, "high": 0.1641, "low": 0.1626, "close": 0.1636, "volume": 356475.72, "close_time": 1769212799999, "quote_volume": 58221.450346, "trades": 685, "taker_buy_base": 143619.26, "taker_buy_quote": 23475.044473 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.1636, "high": 0.1645, "low": 0.1615, "close": 0.1617, "volume": 641527.35, "close_time": 1769216399999, "quote_volume": 104624.312327, "trades": 1211, "taker_buy_base": 267574.87, "taker_buy_quote": 43721.852247 }, { "timestamp": 1769216400000, "datetime": "2026-01-24T01:00:00", "open": 0.1617, "high": 0.1636, "low": 0.1617, "close": 0.1629, "volume": 309810.08, "close_time": 1769219999999, "quote_volume": 50392.104092, "trades": 758, "taker_buy_base": 166232.21, "taker_buy_quote": 27057.472592 }, { "timestamp": 1769220000000, "datetime": "2026-01-24T02:00:00", "open": 0.1631, "high": 0.1641, "low": 0.1615, "close": 0.162, "volume": 427657.42, "close_time": 1769223599999, "quote_volume": 69655.013629, "trades": 901, "taker_buy_base": 201476.07, "taker_buy_quote": 32861.183004 }, { "timestamp": 1769223600000, "datetime": "2026-01-24T03:00:00", "open": 0.1618, "high": 0.1618, "low": 0.1582, "close": 0.1588, "volume": 749505.89, "close_time": 1769227199999, "quote_volume": 119771.91518, "trades": 2016, "taker_buy_base": 358915.24, "taker_buy_quote": 57396.427813 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 0.1588, "high": 0.1614, "low": 0.1583, "close": 0.1612, "volume": 611497.21, "close_time": 1769230799999, "quote_volume": 97671.111947, "trades": 1875, "taker_buy_base": 320247.61, "taker_buy_quote": 51211.882215 }, { "timestamp": 1769230800000, "datetime": "2026-01-24T05:00:00", "open": 0.1612, "high": 0.1628, "low": 0.1596, "close": 0.1603, "volume": 481995.93, "close_time": 1769234399999, "quote_volume": 77725.380507, "trades": 1039, "taker_buy_base": 247552.24, "taker_buy_quote": 39967.573106 }, { "timestamp": 1769234400000, "datetime": "2026-01-24T06:00:00", "open": 0.1604, "high": 0.1612, "low": 0.1582, "close": 0.1587, "volume": 422048.54, "close_time": 1769237999999, "quote_volume": 67185.549426, "trades": 874, "taker_buy_base": 209191.32, "taker_buy_quote": 33250.218394 }, { "timestamp": 1769238000000, "datetime": "2026-01-24T07:00:00", "open": 0.1586, "high": 0.1596, "low": 0.1577, "close": 0.1584, "volume": 312918.93, "close_time": 1769241599999, "quote_volume": 49616.519029, "trades": 801, "taker_buy_base": 133213.13, "taker_buy_quote": 21141.400322 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 0.1583, "high": 0.1591, "low": 0.1578, "close": 0.159, "volume": 166015.32, "close_time": 1769245199999, "quote_volume": 26318.109457, "trades": 385, "taker_buy_base": 73352.49, "taker_buy_quote": 11636.655351 }, { "timestamp": 1769245200000, "datetime": "2026-01-24T09:00:00", "open": 0.1591, "high": 0.1591, "low": 0.1577, "close": 0.1581, "volume": 176165.61, "close_time": 1769248799999, "quote_volume": 27889.99289, "trades": 325, "taker_buy_base": 57814.99, "taker_buy_quote": 9158.633144 }, { "timestamp": 1769248800000, "datetime": "2026-01-24T10:00:00", "open": 0.1581, "high": 0.1587, "low": 0.1574, "close": 0.158, "volume": 345874.5, "close_time": 1769252399999, "quote_volume": 54644.002681, "trades": 635, "taker_buy_base": 169991.3, "taker_buy_quote": 26865.406287 }, { "timestamp": 1769252400000, "datetime": "2026-01-24T11:00:00", "open": 0.1581, "high": 0.1585, "low": 0.1574, "close": 0.1577, "volume": 225641.7, "close_time": 1769255999999, "quote_volume": 35617.235618, "trades": 399, "taker_buy_base": 75540.89, "taker_buy_quote": 11927.650289 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 0.1577, "high": 0.1581, "low": 0.1563, "close": 0.157, "volume": 403578.09, "close_time": 1769259599999, "quote_volume": 63379.114764, "trades": 589, "taker_buy_base": 196583.26, "taker_buy_quote": 30875.230848 }, { "timestamp": 1769259600000, "datetime": "2026-01-24T13:00:00", "open": 0.157, "high": 0.157, "low": 0.1539, "close": 0.1539, "volume": 449306.91, "close_time": 1769263199999, "quote_volume": 69867.080125, "trades": 864, "taker_buy_base": 146037.57, "taker_buy_quote": 22754.493165 }, { "timestamp": 1769263200000, "datetime": "2026-01-24T14:00:00", "open": 0.1539, "high": 0.1549, "low": 0.1535, "close": 0.1545, "volume": 386365.32, "close_time": 1769266799999, "quote_volume": 59533.315463, "trades": 805, "taker_buy_base": 239124.56, "taker_buy_quote": 36860.382751 }, { "timestamp": 1769266800000, "datetime": "2026-01-24T15:00:00", "open": 0.1545, "high": 0.1551, "low": 0.1533, "close": 0.1536, "volume": 480844.05, "close_time": 1769270399999, "quote_volume": 74150.781861, "trades": 814, "taker_buy_base": 234922.93, "taker_buy_quote": 36233.646838 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 0.1534, "high": 0.1537, "low": 0.1513, "close": 0.1525, "volume": 296239.55, "close_time": 1769273999999, "quote_volume": 45173.12043, "trades": 802, "taker_buy_base": 112866.9, "taker_buy_quote": 17228.458612 }, { "timestamp": 1769274000000, "datetime": "2026-01-24T17:00:00", "open": 0.1526, "high": 0.1528, "low": 0.1518, "close": 0.1525, "volume": 128334.75, "close_time": 1769277599999, "quote_volume": 19557.304563, "trades": 340, "taker_buy_base": 78640.73, "taker_buy_quote": 11986.059359 }, { "timestamp": 1769277600000, "datetime": "2026-01-24T18:00:00", "open": 0.1525, "high": 0.1527, "low": 0.1512, "close": 0.1515, "volume": 326649.1, "close_time": 1769281199999, "quote_volume": 49596.016461, "trades": 700, "taker_buy_base": 182293.99, "taker_buy_quote": 27695.703901 }, { "timestamp": 1769281200000, "datetime": "2026-01-24T19:00:00", "open": 0.1515, "high": 0.1519, "low": 0.1506, "close": 0.1506, "volume": 367127.02, "close_time": 1769284799999, "quote_volume": 55375.21338, "trades": 327, "taker_buy_base": 266297.89, "taker_buy_quote": 40150.393434 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 0.1506, "high": 0.1518, "low": 0.1505, "close": 0.1518, "volume": 245111.71, "close_time": 1769288399999, "quote_volume": 37047.081813, "trades": 509, "taker_buy_base": 149285.44, "taker_buy_quote": 22584.062025 }, { "timestamp": 1769288400000, "datetime": "2026-01-24T21:00:00", "open": 0.1518, "high": 0.1544, "low": 0.1516, "close": 0.1531, "volume": 505389.11, "close_time": 1769291999999, "quote_volume": 77364.061607, "trades": 804, "taker_buy_base": 344424.05, "taker_buy_quote": 52723.12726 }, { "timestamp": 1769292000000, "datetime": "2026-01-24T22:00:00", "open": 0.1531, "high": 0.1559, "low": 0.1525, "close": 0.1542, "volume": 429808.64, "close_time": 1769295599999, "quote_volume": 66386.340159, "trades": 848, "taker_buy_base": 237587.28, "taker_buy_quote": 36700.165518 }, { "timestamp": 1769295600000, "datetime": "2026-01-24T23:00:00", "open": 0.154, "high": 0.154, "low": 0.1513, "close": 0.1522, "volume": 298038.77, "close_time": 1769299199999, "quote_volume": 45372.597932, "trades": 567, "taker_buy_base": 72936.94, "taker_buy_quote": 11090.530508 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.1521, "high": 0.1526, "low": 0.1466, "close": 0.1489, "volume": 1546505.25, "close_time": 1769302799999, "quote_volume": 230358.392082, "trades": 2264, "taker_buy_base": 586238.15, "taker_buy_quote": 87283.342038 }, { "timestamp": 1769302800000, "datetime": "2026-01-25T01:00:00", "open": 0.1488, "high": 0.1514, "low": 0.1479, "close": 0.1492, "volume": 1348550.14, "close_time": 1769306399999, "quote_volume": 201099.641749, "trades": 1817, "taker_buy_base": 771733.94, "taker_buy_quote": 115125.82939 }, { "timestamp": 1769306400000, "datetime": "2026-01-25T02:00:00", "open": 0.1492, "high": 0.1508, "low": 0.1491, "close": 0.1502, "volume": 509799.54, "close_time": 1769309999999, "quote_volume": 76508.916904, "trades": 705, "taker_buy_base": 281263.05, "taker_buy_quote": 42222.287298 }, { "timestamp": 1769310000000, "datetime": "2026-01-25T03:00:00", "open": 0.1501, "high": 0.1504, "low": 0.1469, "close": 0.1473, "volume": 312924.77, "close_time": 1769313599999, "quote_volume": 46320.024627, "trades": 541, "taker_buy_base": 98853.54, "taker_buy_quote": 14653.538659 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 0.1471, "high": 0.1478, "low": 0.1462, "close": 0.1471, "volume": 170440.12, "close_time": 1769317199999, "quote_volume": 25053.843433, "trades": 342, "taker_buy_base": 93600.51, "taker_buy_quote": 13767.924693 }, { "timestamp": 1769317200000, "datetime": "2026-01-25T05:00:00", "open": 0.1469, "high": 0.1475, "low": 0.146, "close": 0.1461, "volume": 147301.74, "close_time": 1769320799999, "quote_volume": 21613.782203, "trades": 295, "taker_buy_base": 55293.92, "taker_buy_quote": 8117.515389 }, { "timestamp": 1769320800000, "datetime": "2026-01-25T06:00:00", "open": 0.1462, "high": 0.1477, "low": 0.1454, "close": 0.1471, "volume": 383290.68, "close_time": 1769324399999, "quote_volume": 56169.528483, "trades": 948, "taker_buy_base": 229767.33, "taker_buy_quote": 33707.534382 }, { "timestamp": 1769324400000, "datetime": "2026-01-25T07:00:00", "open": 0.1471, "high": 0.1473, "low": 0.1454, "close": 0.1473, "volume": 331842.88, "close_time": 1769327999999, "quote_volume": 48625.906871, "trades": 757, "taker_buy_base": 184720.03, "taker_buy_quote": 27107.698089 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 0.1473, "high": 0.1474, "low": 0.145, "close": 0.1461, "volume": 324924.42, "close_time": 1769331599999, "quote_volume": 47423.744431, "trades": 544, "taker_buy_base": 133327.37, "taker_buy_quote": 19465.891427 }, { "timestamp": 1769331600000, "datetime": "2026-01-25T09:00:00", "open": 0.1459, "high": 0.1479, "low": 0.1454, "close": 0.1471, "volume": 311909.89, "close_time": 1769335199999, "quote_volume": 45757.803856, "trades": 536, "taker_buy_base": 214194.58, "taker_buy_quote": 31445.394349 }, { "timestamp": 1769335200000, "datetime": "2026-01-25T10:00:00", "open": 0.147, "high": 0.1471, "low": 0.1459, "close": 0.146, "volume": 194435.28, "close_time": 1769338799999, "quote_volume": 28470.948737, "trades": 400, "taker_buy_base": 81459.75, "taker_buy_quote": 11937.816679 }, { "timestamp": 1769338800000, "datetime": "2026-01-25T11:00:00", "open": 0.146, "high": 0.1464, "low": 0.1446, "close": 0.1446, "volume": 219110.74, "close_time": 1769342399999, "quote_volume": 31895.509939, "trades": 502, "taker_buy_base": 55795.08, "taker_buy_quote": 8132.992936 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 0.1447, "high": 0.1451, "low": 0.1426, "close": 0.1434, "volume": 408822.41, "close_time": 1769345999999, "quote_volume": 58650.884824, "trades": 625, "taker_buy_base": 156190.03, "taker_buy_quote": 22412.343806 }, { "timestamp": 1769346000000, "datetime": "2026-01-25T13:00:00", "open": 0.1435, "high": 0.1436, "low": 0.1424, "close": 0.1434, "volume": 199396.81, "close_time": 1769349599999, "quote_volume": 28522.170982, "trades": 449, "taker_buy_base": 120111.37, "taker_buy_quote": 17188.456334 }, { "timestamp": 1769349600000, "datetime": "2026-01-25T14:00:00", "open": 0.1432, "high": 0.1448, "low": 0.1418, "close": 0.1421, "volume": 564401.42, "close_time": 1769353199999, "quote_volume": 80916.72308, "trades": 1282, "taker_buy_base": 265864.05, "taker_buy_quote": 38195.80364 }, { "timestamp": 1769353200000, "datetime": "2026-01-25T15:00:00", "open": 0.142, "high": 0.1423, "low": 0.1401, "close": 0.1414, "volume": 475502.54, "close_time": 1769356799999, "quote_volume": 67094.887425, "trades": 1073, "taker_buy_base": 221740.45, "taker_buy_quote": 31291.339747 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 0.1415, "high": 0.1419, "low": 0.139, "close": 0.1407, "volume": 670988.36, "close_time": 1769360399999, "quote_volume": 94024.524083, "trades": 1215, "taker_buy_base": 333459.97, "taker_buy_quote": 46754.044531 }, { "timestamp": 1769360400000, "datetime": "2026-01-25T17:00:00", "open": 0.1406, "high": 0.1415, "low": 0.1391, "close": 0.1392, "volume": 202674.32, "close_time": 1769363999999, "quote_volume": 28454.225885, "trades": 459, "taker_buy_base": 112514.94, "taker_buy_quote": 15826.414847 }, { "timestamp": 1769364000000, "datetime": "2026-01-25T18:00:00", "open": 0.1392, "high": 0.1392, "low": 0.1372, "close": 0.1382, "volume": 504200.24, "close_time": 1769367599999, "quote_volume": 69586.591957, "trades": 781, "taker_buy_base": 231158.45, "taker_buy_quote": 31898.535487 }, { "timestamp": 1769367600000, "datetime": "2026-01-25T19:00:00", "open": 0.1381, "high": 0.1388, "low": 0.1347, "close": 0.135, "volume": 554189.64, "close_time": 1769371199999, "quote_volume": 75811.488482, "trades": 963, "taker_buy_base": 230252.49, "taker_buy_quote": 31581.38095 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 0.135, "high": 0.1368, "low": 0.1348, "close": 0.1357, "volume": 303944.74, "close_time": 1769374799999, "quote_volume": 41284.011003, "trades": 561, "taker_buy_base": 197779.26, "taker_buy_quote": 26891.843779 }, { "timestamp": 1769374800000, "datetime": "2026-01-25T21:00:00", "open": 0.1357, "high": 0.1362, "low": 0.1351, "close": 0.1359, "volume": 158949.98, "close_time": 1769378399999, "quote_volume": 21564.294537, "trades": 353, "taker_buy_base": 82001.96, "taker_buy_quote": 11125.352294 }, { "timestamp": 1769378400000, "datetime": "2026-01-25T22:00:00", "open": 0.1359, "high": 0.1406, "low": 0.1342, "close": 0.1356, "volume": 500453.73, "close_time": 1769381999999, "quote_volume": 67858.20139, "trades": 944, "taker_buy_base": 299945.68, "taker_buy_quote": 40709.305532 }, { "timestamp": 1769382000000, "datetime": "2026-01-25T23:00:00", "open": 0.1355, "high": 0.1378, "low": 0.1347, "close": 0.137, "volume": 551409.15, "close_time": 1769385599999, "quote_volume": 75180.906073, "trades": 1049, "taker_buy_base": 298977.62, "taker_buy_quote": 40802.12616 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.1371, "high": 0.1371, "low": 0.1343, "close": 0.1353, "volume": 581672.39, "close_time": 1769389199999, "quote_volume": 78627.123396, "trades": 1151, "taker_buy_base": 183729.99, "taker_buy_quote": 24833.069454 }, { "timestamp": 1769389200000, "datetime": "2026-01-26T01:00:00", "open": 0.1356, "high": 0.1391, "low": 0.1354, "close": 0.1386, "volume": 644639.74, "close_time": 1769392799999, "quote_volume": 88666.739768, "trades": 1449, "taker_buy_base": 283387.76, "taker_buy_quote": 38957.348109 }, { "timestamp": 1769392800000, "datetime": "2026-01-26T02:00:00", "open": 0.1387, "high": 0.1389, "low": 0.1368, "close": 0.1375, "volume": 289498.21, "close_time": 1769396399999, "quote_volume": 39867.581048, "trades": 514, "taker_buy_base": 116148.57, "taker_buy_quote": 15997.899514 }, { "timestamp": 1769396400000, "datetime": "2026-01-26T03:00:00", "open": 0.1373, "high": 0.1381, "low": 0.1356, "close": 0.1357, "volume": 352098.86, "close_time": 1769399999999, "quote_volume": 48185.867747, "trades": 772, "taker_buy_base": 139145.7, "taker_buy_quote": 19093.615069 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 0.1358, "high": 0.138, "low": 0.1353, "close": 0.136, "volume": 432401.67, "close_time": 1769403599999, "quote_volume": 59052.867057, "trades": 863, "taker_buy_base": 187331.21, "taker_buy_quote": 25611.204094 }, { "timestamp": 1769403600000, "datetime": "2026-01-26T05:00:00", "open": 0.136, "high": 0.1371, "low": 0.1357, "close": 0.1363, "volume": 148377.6, "close_time": 1769407199999, "quote_volume": 20238.090928, "trades": 377, "taker_buy_base": 105551.25, "taker_buy_quote": 14401.643988 }, { "timestamp": 1769407200000, "datetime": "2026-01-26T06:00:00", "open": 0.1363, "high": 0.1432, "low": 0.136, "close": 0.1426, "volume": 927512.65, "close_time": 1769410799999, "quote_volume": 129728.418903, "trades": 1737, "taker_buy_base": 597253.09, "taker_buy_quote": 83534.693366 }, { "timestamp": 1769410800000, "datetime": "2026-01-26T07:00:00", "open": 0.1426, "high": 0.1472, "low": 0.1408, "close": 0.142, "volume": 3256672.25, "close_time": 1769414399999, "quote_volume": 468470.128924, "trades": 4987, "taker_buy_base": 1659492.55, "taker_buy_quote": 238779.982491 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 0.1419, "high": 0.147, "low": 0.1411, "close": 0.1434, "volume": 1768622.23, "close_time": 1769417999999, "quote_volume": 254548.036222, "trades": 3048, "taker_buy_base": 995352.52, "taker_buy_quote": 143387.39085 }, { "timestamp": 1769418000000, "datetime": "2026-01-26T09:00:00", "open": 0.1435, "high": 0.1464, "low": 0.1418, "close": 0.1444, "volume": 970819.8, "close_time": 1769421599999, "quote_volume": 139785.095996, "trades": 1445, "taker_buy_base": 480184.38, "taker_buy_quote": 69229.825306 }, { "timestamp": 1769421600000, "datetime": "2026-01-26T10:00:00", "open": 0.1445, "high": 0.1491, "low": 0.1441, "close": 0.149, "volume": 1320184.96, "close_time": 1769425199999, "quote_volume": 193958.262511, "trades": 1834, "taker_buy_base": 775469.65, "taker_buy_quote": 114096.005528 }, { "timestamp": 1769425200000, "datetime": "2026-01-26T11:00:00", "open": 0.1489, "high": 0.1521, "low": 0.1482, "close": 0.1486, "volume": 2120602.18, "close_time": 1769428799999, "quote_volume": 318328.086047, "trades": 2778, "taker_buy_base": 1074882.08, "taker_buy_quote": 161260.852551 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 0.1485, "high": 0.1485, "low": 0.1454, "close": 0.1478, "volume": 948428.11, "close_time": 1769432399999, "quote_volume": 139450.130335, "trades": 1363, "taker_buy_base": 367739.16, "taker_buy_quote": 54093.00758 }, { "timestamp": 1769432400000, "datetime": "2026-01-26T13:00:00", "open": 0.1478, "high": 0.1495, "low": 0.147, "close": 0.1482, "volume": 785392.52, "close_time": 1769435999999, "quote_volume": 116336.484531, "trades": 1279, "taker_buy_base": 367521.79, "taker_buy_quote": 54471.882051 }, { "timestamp": 1769436000000, "datetime": "2026-01-26T14:00:00", "open": 0.1482, "high": 0.1517, "low": 0.1474, "close": 0.1517, "volume": 1165157.62, "close_time": 1769439599999, "quote_volume": 174558.624432, "trades": 1890, "taker_buy_base": 610965.05, "taker_buy_quote": 91587.904867 }, { "timestamp": 1769439600000, "datetime": "2026-01-26T15:00:00", "open": 0.1517, "high": 0.153, "low": 0.1495, "close": 0.1501, "volume": 1139598.05, "close_time": 1769443199999, "quote_volume": 172147.711353, "trades": 1780, "taker_buy_base": 624376.65, "taker_buy_quote": 94393.813596 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 0.1501, "high": 0.1504, "low": 0.1456, "close": 0.1468, "volume": 824221.77, "close_time": 1769446799999, "quote_volume": 121936.173158, "trades": 1434, "taker_buy_base": 268683.95, "taker_buy_quote": 39762.637773 }, { "timestamp": 1769446800000, "datetime": "2026-01-26T17:00:00", "open": 0.1467, "high": 0.1489, "low": 0.1466, "close": 0.1488, "volume": 425356.75, "close_time": 1769450399999, "quote_volume": 62844.960106, "trades": 783, "taker_buy_base": 207521.31, "taker_buy_quote": 30679.064286 }, { "timestamp": 1769450400000, "datetime": "2026-01-26T18:00:00", "open": 0.1487, "high": 0.1487, "low": 0.1468, "close": 0.1474, "volume": 237399.08, "close_time": 1769453999999, "quote_volume": 35049.482005, "trades": 477, "taker_buy_base": 76608.94, "taker_buy_quote": 11307.711661 }, { "timestamp": 1769454000000, "datetime": "2026-01-26T19:00:00", "open": 0.1474, "high": 0.1475, "low": 0.1462, "close": 0.1465, "volume": 358633.2, "close_time": 1769457599999, "quote_volume": 52668.903422, "trades": 619, "taker_buy_base": 151819.84, "taker_buy_quote": 22314.132382 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 0.1466, "high": 0.1477, "low": 0.1456, "close": 0.1462, "volume": 349438.86, "close_time": 1769461199999, "quote_volume": 51254.00637, "trades": 623, "taker_buy_base": 169140.46, "taker_buy_quote": 24821.591926 }, { "timestamp": 1769461200000, "datetime": "2026-01-26T21:00:00", "open": 0.1463, "high": 0.1488, "low": 0.1459, "close": 0.1483, "volume": 287819.32, "close_time": 1769464799999, "quote_volume": 42457.232424, "trades": 507, "taker_buy_base": 187387.24, "taker_buy_quote": 27665.286392 }, { "timestamp": 1769464800000, "datetime": "2026-01-26T22:00:00", "open": 0.1484, "high": 0.1489, "low": 0.1474, "close": 0.1477, "volume": 311260.07, "close_time": 1769468399999, "quote_volume": 46109.727921, "trades": 529, "taker_buy_base": 163101.6, "taker_buy_quote": 24166.431976 }, { "timestamp": 1769468400000, "datetime": "2026-01-26T23:00:00", "open": 0.1477, "high": 0.1492, "low": 0.1463, "close": 0.1487, "volume": 410484.22, "close_time": 1769471999999, "quote_volume": 60637.187703, "trades": 847, "taker_buy_base": 234509.58, "taker_buy_quote": 34705.328983 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.1487, "high": 0.1535, "low": 0.1467, "close": 0.1529, "volume": 2385831.41, "close_time": 1769475599999, "quote_volume": 358046.217595, "trades": 3549, "taker_buy_base": 1388113.28, "taker_buy_quote": 208558.782157 }, { "timestamp": 1769475600000, "datetime": "2026-01-27T01:00:00", "open": 0.1529, "high": 0.1548, "low": 0.1507, "close": 0.1535, "volume": 1169320.95, "close_time": 1769479199999, "quote_volume": 178881.506232, "trades": 1423, "taker_buy_base": 588188.95, "taker_buy_quote": 90141.429838 }, { "timestamp": 1769479200000, "datetime": "2026-01-27T02:00:00", "open": 0.1533, "high": 0.1566, "low": 0.1532, "close": 0.1544, "volume": 1370270.2, "close_time": 1769482799999, "quote_volume": 212255.71882, "trades": 1571, "taker_buy_base": 780348.8, "taker_buy_quote": 120859.213163 }, { "timestamp": 1769482800000, "datetime": "2026-01-27T03:00:00", "open": 0.1543, "high": 0.1557, "low": 0.152, "close": 0.1528, "volume": 662759.01, "close_time": 1769486399999, "quote_volume": 101721.567895, "trades": 1000, "taker_buy_base": 263113.65, "taker_buy_quote": 40471.493866 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 0.1527, "high": 0.1548, "low": 0.1512, "close": 0.152, "volume": 989911.66, "close_time": 1769489999999, "quote_volume": 151184.645666, "trades": 993, "taker_buy_base": 532748.86, "taker_buy_quote": 81514.35885 }, { "timestamp": 1769490000000, "datetime": "2026-01-27T05:00:00", "open": 0.1521, "high": 0.1521, "low": 0.1502, "close": 0.1503, "volume": 496300.26, "close_time": 1769493599999, "quote_volume": 75035.974149, "trades": 599, "taker_buy_base": 208797.73, "taker_buy_quote": 31646.650669 }, { "timestamp": 1769493600000, "datetime": "2026-01-27T06:00:00", "open": 0.1504, "high": 0.153, "low": 0.1495, "close": 0.1521, "volume": 705602.02, "close_time": 1769497199999, "quote_volume": 106888.793846, "trades": 885, "taker_buy_base": 399587.59, "taker_buy_quote": 60621.437569 }, { "timestamp": 1769497200000, "datetime": "2026-01-27T07:00:00", "open": 0.1522, "high": 0.1526, "low": 0.1499, "close": 0.1512, "volume": 472928.41, "close_time": 1769500799999, "quote_volume": 71378.921926, "trades": 754, "taker_buy_base": 160167.68, "taker_buy_quote": 24201.670646 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 0.1511, "high": 0.1516, "low": 0.1492, "close": 0.1504, "volume": 568700.34, "close_time": 1769504399999, "quote_volume": 85620.107001, "trades": 776, "taker_buy_base": 313855.43, "taker_buy_quote": 47325.369067 }, { "timestamp": 1769504400000, "datetime": "2026-01-27T09:00:00", "open": 0.1505, "high": 0.1505, "low": 0.1466, "close": 0.1482, "volume": 972262.5, "close_time": 1769507999999, "quote_volume": 144072.052601, "trades": 1365, "taker_buy_base": 257638.35, "taker_buy_quote": 38097.775872 }, { "timestamp": 1769508000000, "datetime": "2026-01-27T10:00:00", "open": 0.1481, "high": 0.1493, "low": 0.1468, "close": 0.148, "volume": 604345.84, "close_time": 1769511599999, "quote_volume": 89519.617966, "trades": 760, "taker_buy_base": 276268.86, "taker_buy_quote": 40960.676744 }, { "timestamp": 1769511600000, "datetime": "2026-01-27T11:00:00", "open": 0.1479, "high": 0.1483, "low": 0.1472, "close": 0.1478, "volume": 218243.22, "close_time": 1769515199999, "quote_volume": 32232.642277, "trades": 381, "taker_buy_base": 96766.66, "taker_buy_quote": 14300.823032 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 0.1476, "high": 0.1476, "low": 0.1444, "close": 0.1459, "volume": 553844.54, "close_time": 1769518799999, "quote_volume": 80755.291332, "trades": 648, "taker_buy_base": 227473.45, "taker_buy_quote": 33137.088657 }, { "timestamp": 1769518800000, "datetime": "2026-01-27T13:00:00", "open": 0.1459, "high": 0.1459, "low": 0.1434, "close": 0.1451, "volume": 625429.12, "close_time": 1769522399999, "quote_volume": 90390.075996, "trades": 867, "taker_buy_base": 258828.99, "taker_buy_quote": 37440.966026 }, { "timestamp": 1769522400000, "datetime": "2026-01-27T14:00:00", "open": 0.1451, "high": 0.1471, "low": 0.1442, "close": 0.145, "volume": 865979.34, "close_time": 1769525999999, "quote_volume": 126135.177447, "trades": 1574, "taker_buy_base": 575829.12, "taker_buy_quote": 83971.198474 }, { "timestamp": 1769526000000, "datetime": "2026-01-27T15:00:00", "open": 0.1449, "high": 0.1461, "low": 0.1438, "close": 0.1455, "volume": 298119.88, "close_time": 1769529599999, "quote_volume": 43217.101312, "trades": 597, "taker_buy_base": 152510.74, "taker_buy_quote": 22153.897139 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 0.1454, "high": 0.1468, "low": 0.1448, "close": 0.1457, "volume": 811607.85, "close_time": 1769533199999, "quote_volume": 118078.803929, "trades": 890, "taker_buy_base": 353761.23, "taker_buy_quote": 51461.43075 }, { "timestamp": 1769533200000, "datetime": "2026-01-27T17:00:00", "open": 0.1457, "high": 0.1457, "low": 0.1424, "close": 0.144, "volume": 572924.12, "close_time": 1769536799999, "quote_volume": 82352.637344, "trades": 715, "taker_buy_base": 236007.98, "taker_buy_quote": 33918.876288 }, { "timestamp": 1769536800000, "datetime": "2026-01-27T18:00:00", "open": 0.1439, "high": 0.1477, "low": 0.1438, "close": 0.147, "volume": 334840.16, "close_time": 1769540399999, "quote_volume": 48705.278779, "trades": 543, "taker_buy_base": 182561.31, "taker_buy_quote": 26574.334644 }, { "timestamp": 1769540400000, "datetime": "2026-01-27T19:00:00", "open": 0.147, "high": 0.1481, "low": 0.1463, "close": 0.1477, "volume": 271972.14, "close_time": 1769543999999, "quote_volume": 40110.993194, "trades": 434, "taker_buy_base": 142251.0, "taker_buy_quote": 20978.022803 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 0.1476, "high": 0.1487, "low": 0.1466, "close": 0.1472, "volume": 638166.41, "close_time": 1769547599999, "quote_volume": 94063.721704, "trades": 721, "taker_buy_base": 151853.4, "taker_buy_quote": 22395.852676 }, { "timestamp": 1769547600000, "datetime": "2026-01-27T21:00:00", "open": 0.1471, "high": 0.1487, "low": 0.1471, "close": 0.1481, "volume": 390798.33, "close_time": 1769551199999, "quote_volume": 57870.811903, "trades": 546, "taker_buy_base": 222710.32, "taker_buy_quote": 32972.38907 }, { "timestamp": 1769551200000, "datetime": "2026-01-27T22:00:00", "open": 0.148, "high": 0.1492, "low": 0.1474, "close": 0.1479, "volume": 277026.58, "close_time": 1769554799999, "quote_volume": 41066.957464, "trades": 480, "taker_buy_base": 150905.71, "taker_buy_quote": 22390.698686 }, { "timestamp": 1769554800000, "datetime": "2026-01-27T23:00:00", "open": 0.1481, "high": 0.1486, "low": 0.1476, "close": 0.1481, "volume": 125741.98, "close_time": 1769558399999, "quote_volume": 18627.050301, "trades": 312, "taker_buy_base": 69567.03, "taker_buy_quote": 10309.433218 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.148, "high": 0.1489, "low": 0.1452, "close": 0.1458, "volume": 970130.99, "close_time": 1769561999999, "quote_volume": 142659.808429, "trades": 1283, "taker_buy_base": 366257.62, "taker_buy_quote": 53939.547209 }, { "timestamp": 1769562000000, "datetime": "2026-01-28T01:00:00", "open": 0.146, "high": 0.1464, "low": 0.1446, "close": 0.1462, "volume": 356775.55, "close_time": 1769565599999, "quote_volume": 51887.777735, "trades": 553, "taker_buy_base": 136112.89, "taker_buy_quote": 19805.603346 }, { "timestamp": 1769565600000, "datetime": "2026-01-28T02:00:00", "open": 0.146, "high": 0.1469, "low": 0.1453, "close": 0.1457, "volume": 239942.58, "close_time": 1769569199999, "quote_volume": 35018.552193, "trades": 411, "taker_buy_base": 122046.14, "taker_buy_quote": 17820.269066 }, { "timestamp": 1769569200000, "datetime": "2026-01-28T03:00:00", "open": 0.1456, "high": 0.1461, "low": 0.144, "close": 0.144, "volume": 416306.76, "close_time": 1769572799999, "quote_volume": 60207.723795, "trades": 572, "taker_buy_base": 208327.85, "taker_buy_quote": 30122.757097 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 0.1441, "high": 0.1446, "low": 0.1436, "close": 0.1437, "volume": 171665.93, "close_time": 1769576399999, "quote_volume": 24725.001005, "trades": 335, "taker_buy_base": 56862.67, "taker_buy_quote": 8197.997356 }, { "timestamp": 1769576400000, "datetime": "2026-01-28T05:00:00", "open": 0.1438, "high": 0.1452, "low": 0.1436, "close": 0.145, "volume": 366436.54, "close_time": 1769579999999, "quote_volume": 52927.514776, "trades": 586, "taker_buy_base": 139696.31, "taker_buy_quote": 20193.290712 }, { "timestamp": 1769580000000, "datetime": "2026-01-28T06:00:00", "open": 0.145, "high": 0.1457, "low": 0.144, "close": 0.1449, "volume": 307466.58, "close_time": 1769583599999, "quote_volume": 44548.690774, "trades": 313, "taker_buy_base": 156795.04, "taker_buy_quote": 22716.850651 }, { "timestamp": 1769583600000, "datetime": "2026-01-28T07:00:00", "open": 0.145, "high": 0.1453, "low": 0.1439, "close": 0.1447, "volume": 234388.95, "close_time": 1769587199999, "quote_volume": 33881.730036, "trades": 430, "taker_buy_base": 98103.51, "taker_buy_quote": 14184.918484 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 0.1448, "high": 0.1458, "low": 0.1435, "close": 0.1441, "volume": 701788.43, "close_time": 1769590799999, "quote_volume": 101620.71202, "trades": 760, "taker_buy_base": 274328.07, "taker_buy_quote": 39812.783286 }, { "timestamp": 1769590800000, "datetime": "2026-01-28T09:00:00", "open": 0.1441, "high": 0.145, "low": 0.1435, "close": 0.145, "volume": 168179.22, "close_time": 1769594399999, "quote_volume": 24225.093169, "trades": 265, "taker_buy_base": 83622.21, "taker_buy_quote": 12065.395845 }, { "timestamp": 1769594400000, "datetime": "2026-01-28T10:00:00", "open": 0.1451, "high": 0.1462, "low": 0.1446, "close": 0.1447, "volume": 319834.88, "close_time": 1769597999999, "quote_volume": 46485.719735, "trades": 442, "taker_buy_base": 198316.68, "taker_buy_quote": 28849.300729 }, { "timestamp": 1769598000000, "datetime": "2026-01-28T11:00:00", "open": 0.1447, "high": 0.1451, "low": 0.1439, "close": 0.1449, "volume": 308546.24, "close_time": 1769601599999, "quote_volume": 44536.473837, "trades": 461, "taker_buy_base": 227443.82, "taker_buy_quote": 32828.351849 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 0.1448, "high": 0.145, "low": 0.1417, "close": 0.1427, "volume": 562240.84, "close_time": 1769605199999, "quote_volume": 80701.824149, "trades": 744, "taker_buy_base": 178192.14, "taker_buy_quote": 25632.231096 }, { "timestamp": 1769605200000, "datetime": "2026-01-28T13:00:00", "open": 0.1427, "high": 0.1435, "low": 0.1421, "close": 0.1423, "volume": 238744.83, "close_time": 1769608799999, "quote_volume": 34085.784093, "trades": 373, "taker_buy_base": 176125.67, "taker_buy_quote": 25154.212779 }, { "timestamp": 1769608800000, "datetime": "2026-01-28T14:00:00", "open": 0.1423, "high": 0.1424, "low": 0.141, "close": 0.1414, "volume": 333827.78, "close_time": 1769612399999, "quote_volume": 47275.840081, "trades": 453, "taker_buy_base": 135809.91, "taker_buy_quote": 19239.518642 }, { "timestamp": 1769612400000, "datetime": "2026-01-28T15:00:00", "open": 0.1414, "high": 0.1429, "low": 0.1412, "close": 0.1417, "volume": 444559.16, "close_time": 1769615999999, "quote_volume": 63155.470244, "trades": 590, "taker_buy_base": 273067.93, "taker_buy_quote": 38807.067382 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 0.1417, "high": 0.142, "low": 0.1403, "close": 0.1418, "volume": 300366.63, "close_time": 1769619599999, "quote_volume": 42372.961057, "trades": 390, "taker_buy_base": 133609.19, "taker_buy_quote": 18873.361467 }, { "timestamp": 1769619600000, "datetime": "2026-01-28T17:00:00", "open": 0.1419, "high": 0.1427, "low": 0.1411, "close": 0.1419, "volume": 342816.67, "close_time": 1769623199999, "quote_volume": 48686.499986, "trades": 574, "taker_buy_base": 231669.84, "taker_buy_quote": 32930.431491 }, { "timestamp": 1769623200000, "datetime": "2026-01-28T18:00:00", "open": 0.1418, "high": 0.1418, "low": 0.141, "close": 0.1415, "volume": 99765.89, "close_time": 1769626799999, "quote_volume": 14108.70612, "trades": 252, "taker_buy_base": 49123.43, "taker_buy_quote": 6949.847377 }, { "timestamp": 1769626800000, "datetime": "2026-01-28T19:00:00", "open": 0.1416, "high": 0.1426, "low": 0.1409, "close": 0.1423, "volume": 173149.38, "close_time": 1769630399999, "quote_volume": 24545.206495, "trades": 301, "taker_buy_base": 117492.52, "taker_buy_quote": 16657.923361 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 0.1423, "high": 0.1439, "low": 0.1419, "close": 0.1426, "volume": 290612.16, "close_time": 1769633999999, "quote_volume": 41523.063334, "trades": 552, "taker_buy_base": 180859.95, "taker_buy_quote": 25850.93152 }, { "timestamp": 1769634000000, "datetime": "2026-01-28T21:00:00", "open": 0.1427, "high": 0.1434, "low": 0.1417, "close": 0.1424, "volume": 232434.16, "close_time": 1769637599999, "quote_volume": 33143.381772, "trades": 503, "taker_buy_base": 130288.72, "taker_buy_quote": 18593.890999 }, { "timestamp": 1769637600000, "datetime": "2026-01-28T22:00:00", "open": 0.1424, "high": 0.1426, "low": 0.1411, "close": 0.1418, "volume": 692815.42, "close_time": 1769641199999, "quote_volume": 98235.905088, "trades": 1241, "taker_buy_base": 426831.5, "taker_buy_quote": 60550.64602 }, { "timestamp": 1769641200000, "datetime": "2026-01-28T23:00:00", "open": 0.1419, "high": 0.1426, "low": 0.1407, "close": 0.1412, "volume": 401359.35, "close_time": 1769644799999, "quote_volume": 56837.476884, "trades": 711, "taker_buy_base": 217269.89, "taker_buy_quote": 30800.990503 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.1411, "high": 0.1415, "low": 0.1384, "close": 0.139, "volume": 750672.9, "close_time": 1769648399999, "quote_volume": 104778.587464, "trades": 1149, "taker_buy_base": 166826.2, "taker_buy_quote": 23269.235883 }, { "timestamp": 1769648400000, "datetime": "2026-01-29T01:00:00", "open": 0.1391, "high": 0.1393, "low": 0.1378, "close": 0.1386, "volume": 269722.16, "close_time": 1769651999999, "quote_volume": 37382.021056, "trades": 381, "taker_buy_base": 111036.25, "taker_buy_quote": 15374.383714 }, { "timestamp": 1769652000000, "datetime": "2026-01-29T02:00:00", "open": 0.1385, "high": 0.1396, "low": 0.1366, "close": 0.1372, "volume": 348658.14, "close_time": 1769655599999, "quote_volume": 48121.123661, "trades": 731, "taker_buy_base": 150510.94, "taker_buy_quote": 20783.038375 }, { "timestamp": 1769655600000, "datetime": "2026-01-29T03:00:00", "open": 0.1373, "high": 0.1378, "low": 0.1369, "close": 0.1375, "volume": 162549.55, "close_time": 1769659199999, "quote_volume": 22340.072078, "trades": 307, "taker_buy_base": 89367.35, "taker_buy_quote": 12287.795763 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 0.1375, "high": 0.1379, "low": 0.1361, "close": 0.1369, "volume": 212631.33, "close_time": 1769662799999, "quote_volume": 29165.837502, "trades": 342, "taker_buy_base": 119855.1, "taker_buy_quote": 16451.5468 }, { "timestamp": 1769662800000, "datetime": "2026-01-29T05:00:00", "open": 0.1369, "high": 0.1381, "low": 0.1365, "close": 0.1376, "volume": 300703.83, "close_time": 1769666399999, "quote_volume": 41307.199147, "trades": 366, "taker_buy_base": 144524.19, "taker_buy_quote": 19859.238252 }, { "timestamp": 1769666400000, "datetime": "2026-01-29T06:00:00", "open": 0.1375, "high": 0.1419, "low": 0.1374, "close": 0.1413, "volume": 801680.8, "close_time": 1769669999999, "quote_volume": 112030.924729, "trades": 1043, "taker_buy_base": 520269.2, "taker_buy_quote": 72691.112473 }, { "timestamp": 1769670000000, "datetime": "2026-01-29T07:00:00", "open": 0.1411, "high": 0.1421, "low": 0.1394, "close": 0.1402, "volume": 742542.07, "close_time": 1769673599999, "quote_volume": 104552.277677, "trades": 1209, "taker_buy_base": 371667.19, "taker_buy_quote": 52399.976644 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 0.1401, "high": 0.1401, "low": 0.1376, "close": 0.1386, "volume": 588768.55, "close_time": 1769677199999, "quote_volume": 81487.225267, "trades": 720, "taker_buy_base": 234264.05, "taker_buy_quote": 32447.720038 }, { "timestamp": 1769677200000, "datetime": "2026-01-29T09:00:00", "open": 0.1385, "high": 0.1389, "low": 0.1379, "close": 0.1382, "volume": 181544.75, "close_time": 1769680799999, "quote_volume": 25130.257448, "trades": 242, "taker_buy_base": 119247.73, "taker_buy_quote": 16516.601704 }, { "timestamp": 1769680800000, "datetime": "2026-01-29T10:00:00", "open": 0.1381, "high": 0.1392, "low": 0.1375, "close": 0.1378, "volume": 328429.26, "close_time": 1769684399999, "quote_volume": 45409.006856, "trades": 655, "taker_buy_base": 109362.01, "taker_buy_quote": 15147.482865 }, { "timestamp": 1769684400000, "datetime": "2026-01-29T11:00:00", "open": 0.1377, "high": 0.1377, "low": 0.1305, "close": 0.1331, "volume": 5091128.95, "close_time": 1769687999999, "quote_volume": 680973.998669, "trades": 5023, "taker_buy_base": 2241488.17, "taker_buy_quote": 297504.929528 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 0.133, "high": 0.1331, "low": 0.1312, "close": 0.1317, "volume": 437327.42, "close_time": 1769691599999, "quote_volume": 57802.388345, "trades": 458, "taker_buy_base": 209400.93, "taker_buy_quote": 27703.249972 }, { "timestamp": 1769691600000, "datetime": "2026-01-29T13:00:00", "open": 0.1317, "high": 0.1327, "low": 0.1314, "close": 0.1318, "volume": 401459.2, "close_time": 1769695199999, "quote_volume": 53081.03834, "trades": 399, "taker_buy_base": 257692.02, "taker_buy_quote": 34113.3897 }, { "timestamp": 1769695200000, "datetime": "2026-01-29T14:00:00", "open": 0.1318, "high": 0.132, "low": 0.1291, "close": 0.1291, "volume": 436127.03, "close_time": 1769698799999, "quote_volume": 56978.016395, "trades": 760, "taker_buy_base": 143408.58, "taker_buy_quote": 18755.005085 }, { "timestamp": 1769698800000, "datetime": "2026-01-29T15:00:00", "open": 0.1292, "high": 0.1294, "low": 0.1254, "close": 0.1278, "volume": 1447489.33, "close_time": 1769702399999, "quote_volume": 184306.035053, "trades": 1963, "taker_buy_base": 697303.42, "taker_buy_quote": 88810.525674 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 0.1278, "high": 0.1291, "low": 0.127, "close": 0.1286, "volume": 431318.11, "close_time": 1769705999999, "quote_volume": 55279.001326, "trades": 550, "taker_buy_base": 234315.95, "taker_buy_quote": 30046.528654 }, { "timestamp": 1769706000000, "datetime": "2026-01-29T17:00:00", "open": 0.1286, "high": 0.1295, "low": 0.1275, "close": 0.128, "volume": 455499.92, "close_time": 1769709599999, "quote_volume": 58447.699053, "trades": 462, "taker_buy_base": 180393.62, "taker_buy_quote": 23139.804334 }, { "timestamp": 1769709600000, "datetime": "2026-01-29T18:00:00", "open": 0.128, "high": 0.1283, "low": 0.1256, "close": 0.1256, "volume": 276818.83, "close_time": 1769713199999, "quote_volume": 35129.963577, "trades": 503, "taker_buy_base": 121159.66, "taker_buy_quote": 15399.722508 }, { "timestamp": 1769713200000, "datetime": "2026-01-29T19:00:00", "open": 0.1255, "high": 0.1274, "low": 0.1251, "close": 0.1265, "volume": 457971.24, "close_time": 1769716799999, "quote_volume": 57857.952446, "trades": 534, "taker_buy_base": 279142.39, "taker_buy_quote": 35301.967599 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 0.1265, "high": 0.1279, "low": 0.1262, "close": 0.1278, "volume": 107875.91, "close_time": 1769720399999, "quote_volume": 13697.542738, "trades": 225, "taker_buy_base": 57891.59, "taker_buy_quote": 7356.184954 }, { "timestamp": 1769720400000, "datetime": "2026-01-29T21:00:00", "open": 0.128, "high": 0.1287, "low": 0.1277, "close": 0.1278, "volume": 158010.9, "close_time": 1769723999999, "quote_volume": 20243.186696, "trades": 194, "taker_buy_base": 107680.18, "taker_buy_quote": 13794.186291 }, { "timestamp": 1769724000000, "datetime": "2026-01-29T22:00:00", "open": 0.1278, "high": 0.1296, "low": 0.1278, "close": 0.1292, "volume": 314206.95, "close_time": 1769727599999, "quote_volume": 40400.337917, "trades": 298, "taker_buy_base": 248075.38, "taker_buy_quote": 31901.110603 }, { "timestamp": 1769727600000, "datetime": "2026-01-29T23:00:00", "open": 0.1292, "high": 0.1293, "low": 0.1277, "close": 0.129, "volume": 866133.18, "close_time": 1769731199999, "quote_volume": 111371.64741, "trades": 922, "taker_buy_base": 509694.9, "taker_buy_quote": 65580.737511 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.1289, "high": 0.1298, "low": 0.1273, "close": 0.1276, "volume": 393572.46, "close_time": 1769734799999, "quote_volume": 50461.141904, "trades": 428, "taker_buy_base": 123964.22, "taker_buy_quote": 15936.79081 }, { "timestamp": 1769734800000, "datetime": "2026-01-30T01:00:00", "open": 0.1275, "high": 0.1286, "low": 0.1242, "close": 0.1273, "volume": 971525.85, "close_time": 1769738399999, "quote_volume": 122591.029399, "trades": 973, "taker_buy_base": 537166.25, "taker_buy_quote": 67789.544345 }, { "timestamp": 1769738400000, "datetime": "2026-01-30T02:00:00", "open": 0.1271, "high": 0.1271, "low": 0.1241, "close": 0.1254, "volume": 828905.72, "close_time": 1769741999999, "quote_volume": 103865.461948, "trades": 715, "taker_buy_base": 224651.7, "taker_buy_quote": 28135.208006 }, { "timestamp": 1769742000000, "datetime": "2026-01-30T03:00:00", "open": 0.1256, "high": 0.1268, "low": 0.1253, "close": 0.1265, "volume": 303476.45, "close_time": 1769745599999, "quote_volume": 38265.993291, "trades": 393, "taker_buy_base": 177978.37, "taker_buy_quote": 22441.39891 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 0.1266, "high": 0.1284, "low": 0.1264, "close": 0.1279, "volume": 403729.1, "close_time": 1769749199999, "quote_volume": 51530.748725, "trades": 563, "taker_buy_base": 232543.37, "taker_buy_quote": 29700.527396 }, { "timestamp": 1769749200000, "datetime": "2026-01-30T05:00:00", "open": 0.1281, "high": 0.1289, "low": 0.1281, "close": 0.1283, "volume": 231440.08, "close_time": 1769752799999, "quote_volume": 29734.753963, "trades": 427, "taker_buy_base": 130603.85, "taker_buy_quote": 16779.545244 }, { "timestamp": 1769752800000, "datetime": "2026-01-30T06:00:00", "open": 0.1282, "high": 0.1282, "low": 0.1258, "close": 0.1261, "volume": 283167.89, "close_time": 1769756399999, "quote_volume": 36017.054869, "trades": 305, "taker_buy_base": 135626.44, "taker_buy_quote": 17267.82301 }, { "timestamp": 1769756400000, "datetime": "2026-01-30T07:00:00", "open": 0.1262, "high": 0.1278, "low": 0.1261, "close": 0.127, "volume": 182259.67, "close_time": 1769759999999, "quote_volume": 23177.717283, "trades": 391, "taker_buy_base": 72712.3, "taker_buy_quote": 9248.559437 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 0.127, "high": 0.1279, "low": 0.1259, "close": 0.127, "volume": 215273.71, "close_time": 1769763599999, "quote_volume": 27361.582566, "trades": 427, "taker_buy_base": 132829.69, "taker_buy_quote": 16903.539065 }, { "timestamp": 1769763600000, "datetime": "2026-01-30T09:00:00", "open": 0.127, "high": 0.1274, "low": 0.1258, "close": 0.1264, "volume": 196433.49, "close_time": 1769767199999, "quote_volume": 24937.987004, "trades": 351, "taker_buy_base": 92020.34, "taker_buy_quote": 11695.827302 }, { "timestamp": 1769767200000, "datetime": "2026-01-30T10:00:00", "open": 0.1265, "high": 0.1271, "low": 0.1262, "close": 0.1267, "volume": 312722.46, "close_time": 1769770799999, "quote_volume": 39624.113514, "trades": 546, "taker_buy_base": 153068.51, "taker_buy_quote": 19406.569569 }, { "timestamp": 1769770800000, "datetime": "2026-01-30T11:00:00", "open": 0.1268, "high": 0.1287, "low": 0.1267, "close": 0.1281, "volume": 308581.54, "close_time": 1769774399999, "quote_volume": 39363.717725, "trades": 510, "taker_buy_base": 151747.11, "taker_buy_quote": 19356.514441 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 0.1281, "high": 0.1283, "low": 0.1257, "close": 0.1258, "volume": 373466.03, "close_time": 1769777999999, "quote_volume": 47341.605067, "trades": 534, "taker_buy_base": 90985.13, "taker_buy_quote": 11541.405254 }, { "timestamp": 1769778000000, "datetime": "2026-01-30T13:00:00", "open": 0.1259, "high": 0.1265, "low": 0.1251, "close": 0.1257, "volume": 249730.34, "close_time": 1769781599999, "quote_volume": 31415.463535, "trades": 349, "taker_buy_base": 113756.24, "taker_buy_quote": 14321.063887 }, { "timestamp": 1769781600000, "datetime": "2026-01-30T14:00:00", "open": 0.1257, "high": 0.1277, "low": 0.1257, "close": 0.1267, "volume": 325773.32, "close_time": 1769785199999, "quote_volume": 41346.061506, "trades": 338, "taker_buy_base": 223864.0, "taker_buy_quote": 28415.696182 }, { "timestamp": 1769785200000, "datetime": "2026-01-30T15:00:00", "open": 0.1269, "high": 0.1275, "low": 0.1252, "close": 0.1269, "volume": 285176.86, "close_time": 1769788799999, "quote_volume": 36053.718246, "trades": 312, "taker_buy_base": 167066.9, "taker_buy_quote": 21179.029926 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 0.1269, "high": 0.1278, "low": 0.1257, "close": 0.1267, "volume": 170189.57, "close_time": 1769792399999, "quote_volume": 21606.792437, "trades": 238, "taker_buy_base": 78395.32, "taker_buy_quote": 9955.8987 }, { "timestamp": 1769792400000, "datetime": "2026-01-30T17:00:00", "open": 0.1267, "high": 0.1273, "low": 0.1258, "close": 0.1264, "volume": 142756.75, "close_time": 1769795999999, "quote_volume": 18083.89835, "trades": 173, "taker_buy_base": 71430.08, "taker_buy_quote": 9051.665598 }, { "timestamp": 1769796000000, "datetime": "2026-01-30T18:00:00", "open": 0.1265, "high": 0.1283, "low": 0.1233, "close": 0.1283, "volume": 360601.72, "close_time": 1769799599999, "quote_volume": 45303.581785, "trades": 447, "taker_buy_base": 180275.01, "taker_buy_quote": 22703.085622 }, { "timestamp": 1769799600000, "datetime": "2026-01-30T19:00:00", "open": 0.1284, "high": 0.1298, "low": 0.1278, "close": 0.1295, "volume": 620951.89, "close_time": 1769803199999, "quote_volume": 80082.713969, "trades": 431, "taker_buy_base": 407045.35, "taker_buy_quote": 52494.695115 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 0.1289, "high": 0.1289, "low": 0.1264, "close": 0.1268, "volume": 236906.61, "close_time": 1769806799999, "quote_volume": 30208.389469, "trades": 290, "taker_buy_base": 117194.39, "taker_buy_quote": 14949.255617 }, { "timestamp": 1769806800000, "datetime": "2026-01-30T21:00:00", "open": 0.127, "high": 0.1285, "low": 0.1266, "close": 0.128, "volume": 252581.91, "close_time": 1769810399999, "quote_volume": 32241.492282, "trades": 384, "taker_buy_base": 161440.69, "taker_buy_quote": 20603.293409 }, { "timestamp": 1769810400000, "datetime": "2026-01-30T22:00:00", "open": 0.128, "high": 0.1282, "low": 0.1266, "close": 0.1274, "volume": 74719.65, "close_time": 1769813999999, "quote_volume": 9506.327488, "trades": 115, "taker_buy_base": 25495.0, "taker_buy_quote": 3250.04246 }, { "timestamp": 1769814000000, "datetime": "2026-01-30T23:00:00", "open": 0.1275, "high": 0.1275, "low": 0.1264, "close": 0.127, "volume": 115853.36, "close_time": 1769817599999, "quote_volume": 14697.893334, "trades": 147, "taker_buy_base": 26012.78, "taker_buy_quote": 3298.929823 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.127, "high": 0.1271, "low": 0.1252, "close": 0.1256, "volume": 494181.23, "close_time": 1769821199999, "quote_volume": 62261.261558, "trades": 508, "taker_buy_base": 222403.67, "taker_buy_quote": 28015.744091 }, { "timestamp": 1769821200000, "datetime": "2026-01-31T01:00:00", "open": 0.1257, "high": 0.1263, "low": 0.1249, "close": 0.1253, "volume": 196240.1, "close_time": 1769824799999, "quote_volume": 24647.542903, "trades": 148, "taker_buy_base": 79477.96, "taker_buy_quote": 10017.983722 }, { "timestamp": 1769824800000, "datetime": "2026-01-31T02:00:00", "open": 0.1252, "high": 0.126, "low": 0.1245, "close": 0.1257, "volume": 249276.84, "close_time": 1769828399999, "quote_volume": 31187.119034, "trades": 230, "taker_buy_base": 162934.53, "taker_buy_quote": 20394.770876 }, { "timestamp": 1769828400000, "datetime": "2026-01-31T03:00:00", "open": 0.1257, "high": 0.1258, "low": 0.1247, "close": 0.1249, "volume": 133653.29, "close_time": 1769831999999, "quote_volume": 16749.675311, "trades": 252, "taker_buy_base": 80167.84, "taker_buy_quote": 10049.472616 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 0.1248, "high": 0.1251, "low": 0.124, "close": 0.1242, "volume": 317415.82, "close_time": 1769835599999, "quote_volume": 39469.196388, "trades": 207, "taker_buy_base": 44377.5, "taker_buy_quote": 5523.039871 }, { "timestamp": 1769835600000, "datetime": "2026-01-31T05:00:00", "open": 0.1242, "high": 0.1246, "low": 0.1238, "close": 0.1244, "volume": 101243.45, "close_time": 1769839199999, "quote_volume": 12568.177746, "trades": 155, "taker_buy_base": 43817.64, "taker_buy_quote": 5446.106153 }, { "timestamp": 1769839200000, "datetime": "2026-01-31T06:00:00", "open": 0.1245, "high": 0.1247, "low": 0.1231, "close": 0.1236, "volume": 284763.86, "close_time": 1769842799999, "quote_volume": 35252.41124, "trades": 228, "taker_buy_base": 94370.52, "taker_buy_quote": 11700.960212 }, { "timestamp": 1769842800000, "datetime": "2026-01-31T07:00:00", "open": 0.1236, "high": 0.1236, "low": 0.1223, "close": 0.1229, "volume": 97011.29, "close_time": 1769846399999, "quote_volume": 11919.75617, "trades": 196, "taker_buy_base": 43457.92, "taker_buy_quote": 5337.077978 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 0.123, "high": 0.1231, "low": 0.1206, "close": 0.1217, "volume": 297287.81, "close_time": 1769849999999, "quote_volume": 36151.742174, "trades": 451, "taker_buy_base": 133711.65, "taker_buy_quote": 16261.076894 }, { "timestamp": 1769850000000, "datetime": "2026-01-31T09:00:00", "open": 0.1217, "high": 0.122, "low": 0.1209, "close": 0.1212, "volume": 172649.08, "close_time": 1769853599999, "quote_volume": 20942.596461, "trades": 231, "taker_buy_base": 113264.21, "taker_buy_quote": 13748.679247 }, { "timestamp": 1769853600000, "datetime": "2026-01-31T10:00:00", "open": 0.1212, "high": 0.1219, "low": 0.1208, "close": 0.1218, "volume": 75679.83, "close_time": 1769857199999, "quote_volume": 9176.328905, "trades": 100, "taker_buy_base": 36824.25, "taker_buy_quote": 4469.229541 }, { "timestamp": 1769857200000, "datetime": "2026-01-31T11:00:00", "open": 0.1214, "high": 0.1216, "low": 0.1206, "close": 0.1207, "volume": 55338.23, "close_time": 1769860799999, "quote_volume": 6703.904875, "trades": 111, "taker_buy_base": 20168.2, "taker_buy_quote": 2446.2956 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 0.1207, "high": 0.1211, "low": 0.1194, "close": 0.1196, "volume": 300132.21, "close_time": 1769864399999, "quote_volume": 36019.005949, "trades": 309, "taker_buy_base": 86200.5, "taker_buy_quote": 10339.092509 }, { "timestamp": 1769864400000, "datetime": "2026-01-31T13:00:00", "open": 0.1196, "high": 0.1199, "low": 0.1173, "close": 0.1178, "volume": 649733.04, "close_time": 1769867999999, "quote_volume": 76647.027739, "trades": 702, "taker_buy_base": 204898.02, "taker_buy_quote": 24155.073484 }, { "timestamp": 1769868000000, "datetime": "2026-01-31T14:00:00", "open": 0.1179, "high": 0.1182, "low": 0.1126, "close": 0.1152, "volume": 934862.23, "close_time": 1769871599999, "quote_volume": 107073.213904, "trades": 1107, "taker_buy_base": 512658.0, "taker_buy_quote": 58746.219787 }, { "timestamp": 1769871600000, "datetime": "2026-01-31T15:00:00", "open": 0.115, "high": 0.1169, "low": 0.1149, "close": 0.1152, "volume": 894204.53, "close_time": 1769875199999, "quote_volume": 103629.086597, "trades": 901, "taker_buy_base": 546851.8, "taker_buy_quote": 63391.686876 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 0.1153, "high": 0.1167, "low": 0.1134, "close": 0.1138, "volume": 466750.78, "close_time": 1769878799999, "quote_volume": 53720.341344, "trades": 601, "taker_buy_base": 234738.11, "taker_buy_quote": 27022.970245 }, { "timestamp": 1769878800000, "datetime": "2026-01-31T17:00:00", "open": 0.1138, "high": 0.1141, "low": 0.1082, "close": 0.1099, "volume": 1427586.14, "close_time": 1769882399999, "quote_volume": 157789.545707, "trades": 2034, "taker_buy_base": 705972.82, "taker_buy_quote": 78063.667828 }, { "timestamp": 1769882400000, "datetime": "2026-01-31T18:00:00", "open": 0.1103, "high": 0.1106, "low": 0.1032, "close": 0.1094, "volume": 1844471.44, "close_time": 1769885999999, "quote_volume": 197057.413266, "trades": 2107, "taker_buy_base": 906421.22, "taker_buy_quote": 96740.841866 }, { "timestamp": 1769886000000, "datetime": "2026-01-31T19:00:00", "open": 0.1096, "high": 0.1109, "low": 0.1082, "close": 0.1088, "volume": 624589.84, "close_time": 1769889599999, "quote_volume": 68414.271138, "trades": 802, "taker_buy_base": 284831.88, "taker_buy_quote": 31211.113685 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 0.1086, "high": 0.1094, "low": 0.1074, "close": 0.1087, "volume": 329765.77, "close_time": 1769893199999, "quote_volume": 35712.555083, "trades": 551, "taker_buy_base": 148549.83, "taker_buy_quote": 16092.768624 }, { "timestamp": 1769893200000, "datetime": "2026-01-31T21:00:00", "open": 0.1084, "high": 0.1103, "low": 0.1082, "close": 0.1102, "volume": 289463.53, "close_time": 1769896799999, "quote_volume": 31615.430065, "trades": 484, "taker_buy_base": 130400.72, "taker_buy_quote": 14267.820941 }, { "timestamp": 1769896800000, "datetime": "2026-01-31T22:00:00", "open": 0.1104, "high": 0.1106, "low": 0.1095, "close": 0.1104, "volume": 192860.75, "close_time": 1769900399999, "quote_volume": 21219.105963, "trades": 229, "taker_buy_base": 107218.84, "taker_buy_quote": 11798.83676 }, { "timestamp": 1769900400000, "datetime": "2026-01-31T23:00:00", "open": 0.1105, "high": 0.1123, "low": 0.1104, "close": 0.1114, "volume": 278949.36, "close_time": 1769903999999, "quote_volume": 31081.936907, "trades": 322, "taker_buy_base": 142211.1, "taker_buy_quote": 15838.352156 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.1115, "high": 0.1135, "low": 0.1112, "close": 0.1123, "volume": 779445.08, "close_time": 1769907599999, "quote_volume": 87705.93164, "trades": 875, "taker_buy_base": 407428.3, "taker_buy_quote": 45878.142562 }, { "timestamp": 1769907600000, "datetime": "2026-02-01T01:00:00", "open": 0.1122, "high": 0.1124, "low": 0.1105, "close": 0.1116, "volume": 568456.03, "close_time": 1769911199999, "quote_volume": 63298.713157, "trades": 668, "taker_buy_base": 281125.28, "taker_buy_quote": 31304.809642 }, { "timestamp": 1769911200000, "datetime": "2026-02-01T02:00:00", "open": 0.1116, "high": 0.1121, "low": 0.1109, "close": 0.1111, "volume": 459920.14, "close_time": 1769914799999, "quote_volume": 51206.974446, "trades": 602, "taker_buy_base": 198286.61, "taker_buy_quote": 22076.714424 }, { "timestamp": 1769914800000, "datetime": "2026-02-01T03:00:00", "open": 0.1111, "high": 0.1115, "low": 0.1106, "close": 0.1114, "volume": 145011.57, "close_time": 1769918399999, "quote_volume": 16108.30737, "trades": 172, "taker_buy_base": 48753.41, "taker_buy_quote": 5427.409742 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 0.1114, "high": 0.1121, "low": 0.1107, "close": 0.1112, "volume": 215481.77, "close_time": 1769921999999, "quote_volume": 23958.85743, "trades": 315, "taker_buy_base": 104504.32, "taker_buy_quote": 11631.24471 }, { "timestamp": 1769922000000, "datetime": "2026-02-01T05:00:00", "open": 0.1112, "high": 0.1114, "low": 0.11, "close": 0.1101, "volume": 207957.56, "close_time": 1769925599999, "quote_volume": 23025.965183, "trades": 316, "taker_buy_base": 60560.65, "taker_buy_quote": 6703.342579 }, { "timestamp": 1769925600000, "datetime": "2026-02-01T06:00:00", "open": 0.1102, "high": 0.1109, "low": 0.1094, "close": 0.1097, "volume": 119179.17, "close_time": 1769929199999, "quote_volume": 13139.980517, "trades": 201, "taker_buy_base": 44173.33, "taker_buy_quote": 4874.54883 }, { "timestamp": 1769929200000, "datetime": "2026-02-01T07:00:00", "open": 0.1098, "high": 0.1117, "low": 0.1096, "close": 0.1107, "volume": 315404.63, "close_time": 1769932799999, "quote_volume": 34821.744488, "trades": 398, "taker_buy_base": 209233.2, "taker_buy_quote": 23105.847624 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 0.1108, "high": 0.1117, "low": 0.1102, "close": 0.1111, "volume": 179518.2, "close_time": 1769936399999, "quote_volume": 19914.542232, "trades": 250, "taker_buy_base": 95587.15, "taker_buy_quote": 10615.017762 }, { "timestamp": 1769936400000, "datetime": "2026-02-01T09:00:00", "open": 0.111, "high": 0.1123, "low": 0.1106, "close": 0.1123, "volume": 125331.47, "close_time": 1769939999999, "quote_volume": 13983.728319, "trades": 160, "taker_buy_base": 100345.5, "taker_buy_quote": 11202.620806 }, { "timestamp": 1769940000000, "datetime": "2026-02-01T10:00:00", "open": 0.1122, "high": 0.1124, "low": 0.1097, "close": 0.1098, "volume": 254030.93, "close_time": 1769943599999, "quote_volume": 28267.647791, "trades": 359, "taker_buy_base": 123844.41, "taker_buy_quote": 13772.751718 }, { "timestamp": 1769943600000, "datetime": "2026-02-01T11:00:00", "open": 0.1099, "high": 0.1112, "low": 0.1098, "close": 0.1108, "volume": 414274.36, "close_time": 1769947199999, "quote_volume": 45770.783784, "trades": 418, "taker_buy_base": 214232.49, "taker_buy_quote": 23698.141079 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 0.1107, "high": 0.1114, "low": 0.11, "close": 0.1111, "volume": 245168.55, "close_time": 1769950799999, "quote_volume": 27179.77643, "trades": 218, "taker_buy_base": 177606.11, "taker_buy_quote": 19699.802943 }, { "timestamp": 1769950800000, "datetime": "2026-02-01T13:00:00", "open": 0.1112, "high": 0.1133, "low": 0.1111, "close": 0.1115, "volume": 629305.01, "close_time": 1769954399999, "quote_volume": 70643.297614, "trades": 665, "taker_buy_base": 368516.59, "taker_buy_quote": 41380.41248 }, { "timestamp": 1769954400000, "datetime": "2026-02-01T14:00:00", "open": 0.1116, "high": 0.1125, "low": 0.1095, "close": 0.1113, "volume": 480715.18, "close_time": 1769957999999, "quote_volume": 53418.613222, "trades": 761, "taker_buy_base": 228279.04, "taker_buy_quote": 25395.129607 }, { "timestamp": 1769958000000, "datetime": "2026-02-01T15:00:00", "open": 0.1111, "high": 0.1111, "low": 0.1079, "close": 0.1088, "volume": 657747.33, "close_time": 1769961599999, "quote_volume": 72004.289617, "trades": 661, "taker_buy_base": 260070.77, "taker_buy_quote": 28542.962415 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 0.1087, "high": 0.1095, "low": 0.1075, "close": 0.108, "volume": 272274.48, "close_time": 1769965199999, "quote_volume": 29511.760111, "trades": 373, "taker_buy_base": 94699.58, "taker_buy_quote": 10274.870676 }, { "timestamp": 1769965200000, "datetime": "2026-02-01T17:00:00", "open": 0.108, "high": 0.1093, "low": 0.108, "close": 0.1088, "volume": 176037.7, "close_time": 1769968799999, "quote_volume": 19098.670322, "trades": 179, "taker_buy_base": 89668.36, "taker_buy_quote": 9728.341069 }, { "timestamp": 1769968800000, "datetime": "2026-02-01T18:00:00", "open": 0.1088, "high": 0.1111, "low": 0.1088, "close": 0.1096, "volume": 159909.16, "close_time": 1769972399999, "quote_volume": 17604.797562, "trades": 308, "taker_buy_base": 77002.96, "taker_buy_quote": 8465.959479 }, { "timestamp": 1769972400000, "datetime": "2026-02-01T19:00:00", "open": 0.1096, "high": 0.1099, "low": 0.1078, "close": 0.1082, "volume": 106436.07, "close_time": 1769975999999, "quote_volume": 11585.54908, "trades": 167, "taker_buy_base": 38976.7, "taker_buy_quote": 4239.780211 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 0.1083, "high": 0.1095, "low": 0.1071, "close": 0.1084, "volume": 158087.68, "close_time": 1769979599999, "quote_volume": 17105.998011, "trades": 237, "taker_buy_base": 77543.03, "taker_buy_quote": 8390.339504 }, { "timestamp": 1769979600000, "datetime": "2026-02-01T21:00:00", "open": 0.1083, "high": 0.1083, "low": 0.1065, "close": 0.1065, "volume": 184190.9, "close_time": 1769983199999, "quote_volume": 19769.343616, "trades": 266, "taker_buy_base": 58531.22, "taker_buy_quote": 6293.046828 }, { "timestamp": 1769983200000, "datetime": "2026-02-01T22:00:00", "open": 0.107, "high": 0.1091, "low": 0.1067, "close": 0.1083, "volume": 237357.05, "close_time": 1769986799999, "quote_volume": 25677.55077, "trades": 402, "taker_buy_base": 94559.47, "taker_buy_quote": 10225.395995 }, { "timestamp": 1769986800000, "datetime": "2026-02-01T23:00:00", "open": 0.1082, "high": 0.1086, "low": 0.1047, "close": 0.1068, "volume": 626785.88, "close_time": 1769990399999, "quote_volume": 66896.738524, "trades": 885, "taker_buy_base": 290328.77, "taker_buy_quote": 30982.058053 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.107, "high": 0.1086, "low": 0.1056, "close": 0.1072, "volume": 320246.31, "close_time": 1769993999999, "quote_volume": 34380.379485, "trades": 556, "taker_buy_base": 110472.64, "taker_buy_quote": 11883.925217 }, { "timestamp": 1769994000000, "datetime": "2026-02-02T01:00:00", "open": 0.1073, "high": 0.1092, "low": 0.1057, "close": 0.1081, "volume": 538142.69, "close_time": 1769997599999, "quote_volume": 58007.384191, "trades": 672, "taker_buy_base": 272159.05, "taker_buy_quote": 29344.248884 }, { "timestamp": 1769997600000, "datetime": "2026-02-02T02:00:00", "open": 0.108, "high": 0.1083, "low": 0.1069, "close": 0.107, "volume": 183677.56, "close_time": 1770001199999, "quote_volume": 19781.877066, "trades": 227, "taker_buy_base": 94065.49, "taker_buy_quote": 10134.436085 }, { "timestamp": 1770001200000, "datetime": "2026-02-02T03:00:00", "open": 0.1072, "high": 0.1075, "low": 0.103, "close": 0.1071, "volume": 807273.59, "close_time": 1770004799999, "quote_volume": 84823.317923, "trades": 1037, "taker_buy_base": 440402.27, "taker_buy_quote": 46265.013943 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 0.1067, "high": 0.1086, "low": 0.1052, "close": 0.1067, "volume": 553262.95, "close_time": 1770008399999, "quote_volume": 59278.830581, "trades": 792, "taker_buy_base": 269432.05, "taker_buy_quote": 28788.555401 }, { "timestamp": 1770008400000, "datetime": "2026-02-02T05:00:00", "open": 0.1067, "high": 0.1067, "low": 0.1039, "close": 0.1052, "volume": 606385.47, "close_time": 1770011999999, "quote_volume": 63719.317485, "trades": 673, "taker_buy_base": 284386.77, "taker_buy_quote": 29872.251232 }, { "timestamp": 1770012000000, "datetime": "2026-02-02T06:00:00", "open": 0.1052, "high": 0.1075, "low": 0.1031, "close": 0.1061, "volume": 816231.19, "close_time": 1770015599999, "quote_volume": 85846.096282, "trades": 1034, "taker_buy_base": 341910.46, "taker_buy_quote": 35971.004982 }, { "timestamp": 1770015600000, "datetime": "2026-02-02T07:00:00", "open": 0.1061, "high": 0.1078, "low": 0.1055, "close": 0.1064, "volume": 1076251.55, "close_time": 1770019199999, "quote_volume": 114562.963589, "trades": 964, "taker_buy_base": 645112.08, "taker_buy_quote": 68741.700716 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 0.1064, "high": 0.1071, "low": 0.1059, "close": 0.1061, "volume": 238316.91, "close_time": 1770022799999, "quote_volume": 25395.914051, "trades": 440, "taker_buy_base": 106073.42, "taker_buy_quote": 11310.906549 }, { "timestamp": 1770022800000, "datetime": "2026-02-02T09:00:00", "open": 0.1062, "high": 0.1073, "low": 0.1057, "close": 0.1068, "volume": 450248.79, "close_time": 1770026399999, "quote_volume": 48028.358381, "trades": 422, "taker_buy_base": 213847.68, "taker_buy_quote": 22808.391202 }, { "timestamp": 1770026400000, "datetime": "2026-02-02T10:00:00", "open": 0.1068, "high": 0.1071, "low": 0.1062, "close": 0.1065, "volume": 190333.06, "close_time": 1770029999999, "quote_volume": 20281.719531, "trades": 199, "taker_buy_base": 90990.11, "taker_buy_quote": 9700.361245 }, { "timestamp": 1770030000000, "datetime": "2026-02-02T11:00:00", "open": 0.1066, "high": 0.1075, "low": 0.1065, "close": 0.1066, "volume": 138374.28, "close_time": 1770033599999, "quote_volume": 14795.188665, "trades": 154, "taker_buy_base": 59467.13, "taker_buy_quote": 6363.585878 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 0.1068, "high": 0.1079, "low": 0.1068, "close": 0.1076, "volume": 179557.74, "close_time": 1770037199999, "quote_volume": 19266.172505, "trades": 184, "taker_buy_base": 75732.58, "taker_buy_quote": 8132.484649 }, { "timestamp": 1770037200000, "datetime": "2026-02-02T13:00:00", "open": 0.1075, "high": 0.1077, "low": 0.1068, "close": 0.1072, "volume": 262446.33, "close_time": 1770040799999, "quote_volume": 28125.331436, "trades": 287, "taker_buy_base": 55410.12, "taker_buy_quote": 5936.686531 }, { "timestamp": 1770040800000, "datetime": "2026-02-02T14:00:00", "open": 0.1071, "high": 0.1086, "low": 0.1062, "close": 0.1077, "volume": 457568.12, "close_time": 1770044399999, "quote_volume": 49158.618081, "trades": 520, "taker_buy_base": 155979.9, "taker_buy_quote": 16759.635675 }, { "timestamp": 1770044400000, "datetime": "2026-02-02T15:00:00", "open": 0.1077, "high": 0.1101, "low": 0.1075, "close": 0.1092, "volume": 262638.24, "close_time": 1770047999999, "quote_volume": 28571.252459, "trades": 376, "taker_buy_base": 165438.96, "taker_buy_quote": 17982.789593 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 0.1092, "high": 0.1103, "low": 0.109, "close": 0.1093, "volume": 246995.84, "close_time": 1770051599999, "quote_volume": 27110.147755, "trades": 283, "taker_buy_base": 183131.51, "taker_buy_quote": 20111.444727 }, { "timestamp": 1770051600000, "datetime": "2026-02-02T17:00:00", "open": 0.1094, "high": 0.1102, "low": 0.1092, "close": 0.1094, "volume": 120058.86, "close_time": 1770055199999, "quote_volume": 13184.186977, "trades": 138, "taker_buy_base": 60365.99, "taker_buy_quote": 6635.728888 }, { "timestamp": 1770055200000, "datetime": "2026-02-02T18:00:00", "open": 0.1092, "high": 0.1096, "low": 0.1085, "close": 0.1095, "volume": 120918.8, "close_time": 1770058799999, "quote_volume": 13185.76828, "trades": 145, "taker_buy_base": 69392.94, "taker_buy_quote": 7573.651227 }, { "timestamp": 1770058800000, "datetime": "2026-02-02T19:00:00", "open": 0.1093, "high": 0.1098, "low": 0.1086, "close": 0.1087, "volume": 333021.05, "close_time": 1770062399999, "quote_volume": 36392.134909, "trades": 231, "taker_buy_base": 221952.63, "taker_buy_quote": 24272.777023 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 0.1085, "high": 0.1093, "low": 0.1081, "close": 0.1085, "volume": 141343.19, "close_time": 1770065999999, "quote_volume": 15334.357912, "trades": 152, "taker_buy_base": 83999.45, "taker_buy_quote": 9113.34625 }, { "timestamp": 1770066000000, "datetime": "2026-02-02T21:00:00", "open": 0.1085, "high": 0.109, "low": 0.1083, "close": 0.1086, "volume": 164584.32, "close_time": 1770069599999, "quote_volume": 17886.365482, "trades": 165, "taker_buy_base": 76770.14, "taker_buy_quote": 8350.616725 }, { "timestamp": 1770069600000, "datetime": "2026-02-02T22:00:00", "open": 0.1086, "high": 0.1092, "low": 0.1083, "close": 0.1092, "volume": 128671.9, "close_time": 1770073199999, "quote_volume": 13993.427693, "trades": 221, "taker_buy_base": 88253.17, "taker_buy_quote": 9601.350886 }, { "timestamp": 1770073200000, "datetime": "2026-02-02T23:00:00", "open": 0.109, "high": 0.1092, "low": 0.108, "close": 0.108, "volume": 124826.73, "close_time": 1770076799999, "quote_volume": 13557.919759, "trades": 160, "taker_buy_base": 36549.19, "taker_buy_quote": 3978.270242 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.1082, "high": 0.1084, "low": 0.1064, "close": 0.1066, "volume": 475798.49, "close_time": 1770080399999, "quote_volume": 50999.19288, "trades": 576, "taker_buy_base": 171985.53, "taker_buy_quote": 18450.779212 }, { "timestamp": 1770080400000, "datetime": "2026-02-03T01:00:00", "open": 0.1067, "high": 0.107, "low": 0.1055, "close": 0.1062, "volume": 291360.2, "close_time": 1770083999999, "quote_volume": 30935.554493, "trades": 371, "taker_buy_base": 95314.02, "taker_buy_quote": 10146.275176 }, { "timestamp": 1770084000000, "datetime": "2026-02-03T02:00:00", "open": 0.1062, "high": 0.1065, "low": 0.1044, "close": 0.1045, "volume": 394118.11, "close_time": 1770087599999, "quote_volume": 41487.643608, "trades": 414, "taker_buy_base": 163400.85, "taker_buy_quote": 17231.624924 }, { "timestamp": 1770087600000, "datetime": "2026-02-03T03:00:00", "open": 0.1043, "high": 0.1058, "low": 0.1033, "close": 0.1057, "volume": 409200.5, "close_time": 1770091199999, "quote_volume": 42669.436629, "trades": 352, "taker_buy_base": 134707.75, "taker_buy_quote": 14112.493117 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 0.1057, "high": 0.1072, "low": 0.1053, "close": 0.1069, "volume": 280812.45, "close_time": 1770094799999, "quote_volume": 29862.710455, "trades": 258, "taker_buy_base": 197983.43, "taker_buy_quote": 21054.630865 }, { "timestamp": 1770094800000, "datetime": "2026-02-03T05:00:00", "open": 0.1069, "high": 0.1069, "low": 0.1055, "close": 0.1055, "volume": 139169.9, "close_time": 1770098399999, "quote_volume": 14778.706403, "trades": 143, "taker_buy_base": 80427.49, "taker_buy_quote": 8549.26717 }, { "timestamp": 1770098400000, "datetime": "2026-02-03T06:00:00", "open": 0.1054, "high": 0.1066, "low": 0.105, "close": 0.1063, "volume": 187108.7, "close_time": 1770101999999, "quote_volume": 19810.091604, "trades": 183, "taker_buy_base": 102833.64, "taker_buy_quote": 10902.276178 }, { "timestamp": 1770102000000, "datetime": "2026-02-03T07:00:00", "open": 0.1061, "high": 0.1068, "low": 0.1059, "close": 0.1063, "volume": 219341.33, "close_time": 1770105599999, "quote_volume": 23327.889456, "trades": 151, "taker_buy_base": 70677.12, "taker_buy_quote": 7520.623346 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 0.1063, "high": 0.1073, "low": 0.1056, "close": 0.1056, "volume": 199902.19, "close_time": 1770109199999, "quote_volume": 21259.484467, "trades": 248, "taker_buy_base": 69406.89, "taker_buy_quote": 7395.251551 }, { "timestamp": 1770109200000, "datetime": "2026-02-03T09:00:00", "open": 0.1056, "high": 0.106, "low": 0.104, "close": 0.1049, "volume": 346559.35, "close_time": 1770112799999, "quote_volume": 36352.594148, "trades": 306, "taker_buy_base": 155154.88, "taker_buy_quote": 16271.538057 }, { "timestamp": 1770112800000, "datetime": "2026-02-03T10:00:00", "open": 0.1048, "high": 0.1054, "low": 0.1039, "close": 0.1044, "volume": 226826.47, "close_time": 1770116399999, "quote_volume": 23776.147183, "trades": 229, "taker_buy_base": 88394.21, "taker_buy_quote": 9270.999266 }, { "timestamp": 1770116400000, "datetime": "2026-02-03T11:00:00", "open": 0.1044, "high": 0.1049, "low": 0.1041, "close": 0.1044, "volume": 290275.35, "close_time": 1770119999999, "quote_volume": 30310.795793, "trades": 185, "taker_buy_base": 138877.75, "taker_buy_quote": 14509.038965 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 0.1043, "high": 0.1053, "low": 0.1042, "close": 0.1051, "volume": 189065.1, "close_time": 1770123599999, "quote_volume": 19825.709719, "trades": 165, "taker_buy_base": 143265.95, "taker_buy_quote": 15024.524608 }, { "timestamp": 1770123600000, "datetime": "2026-02-03T13:00:00", "open": 0.1049, "high": 0.1052, "low": 0.1043, "close": 0.1047, "volume": 81241.91, "close_time": 1770127199999, "quote_volume": 8495.575071, "trades": 91, "taker_buy_base": 28391.75, "taker_buy_quote": 2973.056841 }, { "timestamp": 1770127200000, "datetime": "2026-02-03T14:00:00", "open": 0.1048, "high": 0.1048, "low": 0.1025, "close": 0.1028, "volume": 272324.49, "close_time": 1770130799999, "quote_volume": 28195.484772, "trades": 391, "taker_buy_base": 105384.0, "taker_buy_quote": 10912.890342 }, { "timestamp": 1770130800000, "datetime": "2026-02-03T15:00:00", "open": 0.1025, "high": 0.105, "low": 0.1021, "close": 0.1046, "volume": 625938.89, "close_time": 1770134399999, "quote_volume": 65024.711714, "trades": 723, "taker_buy_base": 324240.48, "taker_buy_quote": 33659.646818 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 0.1045, "high": 0.1047, "low": 0.1022, "close": 0.1023, "volume": 344260.39, "close_time": 1770137999999, "quote_volume": 35545.327071, "trades": 376, "taker_buy_base": 146080.43, "taker_buy_quote": 15100.244283 }, { "timestamp": 1770138000000, "datetime": "2026-02-03T17:00:00", "open": 0.1022, "high": 0.1025, "low": 0.1001, "close": 0.1002, "volume": 330717.55, "close_time": 1770141599999, "quote_volume": 33570.52035, "trades": 416, "taker_buy_base": 184065.74, "taker_buy_quote": 18717.580454 }, { "timestamp": 1770141600000, "datetime": "2026-02-03T18:00:00", "open": 0.1004, "high": 0.1009, "low": 0.0983, "close": 0.0985, "volume": 816952.75, "close_time": 1770145199999, "quote_volume": 81286.905936, "trades": 688, "taker_buy_base": 445412.08, "taker_buy_quote": 44359.056695 }, { "timestamp": 1770145200000, "datetime": "2026-02-03T19:00:00", "open": 0.0983, "high": 0.1039, "low": 0.0982, "close": 0.1028, "volume": 1009446.57, "close_time": 1770148799999, "quote_volume": 102899.340912, "trades": 906, "taker_buy_base": 580097.29, "taker_buy_quote": 59176.143242 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 0.1028, "high": 0.1071, "low": 0.1019, "close": 0.1059, "volume": 597209.92, "close_time": 1770152399999, "quote_volume": 62568.696279, "trades": 745, "taker_buy_base": 315178.33, "taker_buy_quote": 32904.632151 }, { "timestamp": 1770152400000, "datetime": "2026-02-03T21:00:00", "open": 0.1061, "high": 0.1072, "low": 0.1047, "close": 0.1047, "volume": 191315.67, "close_time": 1770155999999, "quote_volume": 20278.826779, "trades": 274, "taker_buy_base": 62755.28, "taker_buy_quote": 6668.420236 }, { "timestamp": 1770156000000, "datetime": "2026-02-03T22:00:00", "open": 0.1047, "high": 0.1047, "low": 0.103, "close": 0.103, "volume": 241409.85, "close_time": 1770159599999, "quote_volume": 25060.878707, "trades": 297, "taker_buy_base": 93006.16, "taker_buy_quote": 9648.113775 }, { "timestamp": 1770159600000, "datetime": "2026-02-03T23:00:00", "open": 0.103, "high": 0.1035, "low": 0.1018, "close": 0.1024, "volume": 286682.08, "close_time": 1770163199999, "quote_volume": 29412.574667, "trades": 336, "taker_buy_base": 120165.07, "taker_buy_quote": 12339.962966 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.1024, "high": 0.1039, "low": 0.1021, "close": 0.1033, "volume": 291634.98, "close_time": 1770166799999, "quote_volume": 30129.576212, "trades": 435, "taker_buy_base": 80019.66, "taker_buy_quote": 8265.51016 }, { "timestamp": 1770166800000, "datetime": "2026-02-04T01:00:00", "open": 0.1033, "high": 0.1051, "low": 0.1033, "close": 0.1038, "volume": 244906.15, "close_time": 1770170399999, "quote_volume": 25537.904177, "trades": 400, "taker_buy_base": 108166.49, "taker_buy_quote": 11283.473439 }, { "timestamp": 1770170400000, "datetime": "2026-02-04T02:00:00", "open": 0.1037, "high": 0.1039, "low": 0.1025, "close": 0.1028, "volume": 220430.23, "close_time": 1770173999999, "quote_volume": 22718.000353, "trades": 190, "taker_buy_base": 85946.02, "taker_buy_quote": 8866.126698 }, { "timestamp": 1770174000000, "datetime": "2026-02-04T03:00:00", "open": 0.103, "high": 0.1047, "low": 0.1028, "close": 0.1041, "volume": 257045.87, "close_time": 1770177599999, "quote_volume": 26659.255717, "trades": 303, "taker_buy_base": 138337.04, "taker_buy_quote": 14357.314927 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 0.104, "high": 0.1043, "low": 0.1038, "close": 0.1039, "volume": 60551.35, "close_time": 1770181199999, "quote_volume": 6299.648263, "trades": 73, "taker_buy_base": 24625.91, "taker_buy_quote": 2563.131151 }, { "timestamp": 1770181200000, "datetime": "2026-02-04T05:00:00", "open": 0.104, "high": 0.1043, "low": 0.1032, "close": 0.1037, "volume": 78329.93, "close_time": 1770184799999, "quote_volume": 8137.942884, "trades": 120, "taker_buy_base": 54582.47, "taker_buy_quote": 5671.556496 }, { "timestamp": 1770184800000, "datetime": "2026-02-04T06:00:00", "open": 0.1037, "high": 0.104, "low": 0.1031, "close": 0.1033, "volume": 162295.19, "close_time": 1770188399999, "quote_volume": 16813.083164, "trades": 188, "taker_buy_base": 80863.76, "taker_buy_quote": 8381.766014 }, { "timestamp": 1770188400000, "datetime": "2026-02-04T07:00:00", "open": 0.1034, "high": 0.1043, "low": 0.1029, "close": 0.1038, "volume": 120359.5, "close_time": 1770191999999, "quote_volume": 12483.389948, "trades": 135, "taker_buy_base": 57911.74, "taker_buy_quote": 6006.414594 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 0.1039, "high": 0.1044, "low": 0.1033, "close": 0.1041, "volume": 122373.99, "close_time": 1770195599999, "quote_volume": 12716.883143, "trades": 165, "taker_buy_base": 66250.22, "taker_buy_quote": 6886.023771 }, { "timestamp": 1770195600000, "datetime": "2026-02-04T09:00:00", "open": 0.1041, "high": 0.1041, "low": 0.103, "close": 0.1033, "volume": 129403.51, "close_time": 1770199199999, "quote_volume": 13384.278411, "trades": 228, "taker_buy_base": 30457.32, "taker_buy_quote": 3149.031065 }, { "timestamp": 1770199200000, "datetime": "2026-02-04T10:00:00", "open": 0.1034, "high": 0.1037, "low": 0.1032, "close": 0.1037, "volume": 74347.69, "close_time": 1770202799999, "quote_volume": 7695.977791, "trades": 104, "taker_buy_base": 55982.38, "taker_buy_quote": 5796.829867 }, { "timestamp": 1770202800000, "datetime": "2026-02-04T11:00:00", "open": 0.1035, "high": 0.1036, "low": 0.1021, "close": 0.1032, "volume": 230152.81, "close_time": 1770206399999, "quote_volume": 23666.45821, "trades": 275, "taker_buy_base": 106021.01, "taker_buy_quote": 10900.992765 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 0.103, "high": 0.1033, "low": 0.1025, "close": 0.1027, "volume": 147495.23, "close_time": 1770209999999, "quote_volume": 15181.322346, "trades": 177, "taker_buy_base": 60168.05, "taker_buy_quote": 6192.718802 }, { "timestamp": 1770210000000, "datetime": "2026-02-04T13:00:00", "open": 0.1027, "high": 0.1028, "low": 0.1009, "close": 0.1009, "volume": 216911.55, "close_time": 1770213599999, "quote_volume": 22041.652456, "trades": 253, "taker_buy_base": 131814.84, "taker_buy_quote": 13396.710685 }, { "timestamp": 1770213600000, "datetime": "2026-02-04T14:00:00", "open": 0.1009, "high": 0.1022, "low": 0.1004, "close": 0.1006, "volume": 457757.12, "close_time": 1770217199999, "quote_volume": 46362.211365, "trades": 398, "taker_buy_base": 224747.94, "taker_buy_quote": 22753.758665 }, { "timestamp": 1770217200000, "datetime": "2026-02-04T15:00:00", "open": 0.1004, "high": 0.1015, "low": 0.099, "close": 0.0996, "volume": 406201.06, "close_time": 1770220799999, "quote_volume": 40687.410982, "trades": 439, "taker_buy_base": 184034.58, "taker_buy_quote": 18425.263152 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 0.0997, "high": 0.1004, "low": 0.0986, "close": 0.0998, "volume": 437507.38, "close_time": 1770224399999, "quote_volume": 43508.833969, "trades": 491, "taker_buy_base": 192847.76, "taker_buy_quote": 19174.677313 }, { "timestamp": 1770224400000, "datetime": "2026-02-04T17:00:00", "open": 0.0995, "high": 0.1001, "low": 0.0983, "close": 0.0994, "volume": 414243.79, "close_time": 1770227999999, "quote_volume": 40986.554666, "trades": 495, "taker_buy_base": 179997.68, "taker_buy_quote": 17799.257692 }, { "timestamp": 1770228000000, "datetime": "2026-02-04T18:00:00", "open": 0.0992, "high": 0.1017, "low": 0.0978, "close": 0.1006, "volume": 457857.41, "close_time": 1770231599999, "quote_volume": 45588.258408, "trades": 482, "taker_buy_base": 206427.18, "taker_buy_quote": 20549.453823 }, { "timestamp": 1770231600000, "datetime": "2026-02-04T19:00:00", "open": 0.1007, "high": 0.1022, "low": 0.1002, "close": 0.1019, "volume": 238532.91, "close_time": 1770235199999, "quote_volume": 24131.50759, "trades": 302, "taker_buy_base": 115052.41, "taker_buy_quote": 11627.228873 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 0.1019, "high": 0.1021, "low": 0.1009, "close": 0.101, "volume": 81253.61, "close_time": 1770238799999, "quote_volume": 8230.270964, "trades": 239, "taker_buy_base": 18686.53, "taker_buy_quote": 1895.146355 }, { "timestamp": 1770238800000, "datetime": "2026-02-04T21:00:00", "open": 0.1013, "high": 0.1013, "low": 0.0992, "close": 0.1, "volume": 160738.67, "close_time": 1770242399999, "quote_volume": 16079.602436, "trades": 272, "taker_buy_base": 56997.22, "taker_buy_quote": 5702.239168 }, { "timestamp": 1770242400000, "datetime": "2026-02-04T22:00:00", "open": 0.1, "high": 0.1013, "low": 0.0983, "close": 0.0995, "volume": 287180.86, "close_time": 1770245999999, "quote_volume": 28584.955563, "trades": 308, "taker_buy_base": 76144.41, "taker_buy_quote": 7573.470257 }, { "timestamp": 1770246000000, "datetime": "2026-02-04T23:00:00", "open": 0.0993, "high": 0.1013, "low": 0.0992, "close": 0.1005, "volume": 220544.06, "close_time": 1770249599999, "quote_volume": 22196.924397, "trades": 301, "taker_buy_base": 116511.73, "taker_buy_quote": 11715.95966 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.1005, "high": 0.1014, "low": 0.1001, "close": 0.1002, "volume": 407181.6, "close_time": 1770253199999, "quote_volume": 40941.188922, "trades": 460, "taker_buy_base": 165757.17, "taker_buy_quote": 16685.065762 }, { "timestamp": 1770253200000, "datetime": "2026-02-05T01:00:00", "open": 0.1004, "high": 0.1012, "low": 0.0992, "close": 0.1001, "volume": 221982.66, "close_time": 1770256799999, "quote_volume": 22275.043857, "trades": 292, "taker_buy_base": 97771.13, "taker_buy_quote": 9814.918314 }, { "timestamp": 1770256800000, "datetime": "2026-02-05T02:00:00", "open": 0.1001, "high": 0.1011, "low": 0.0994, "close": 0.0996, "volume": 271040.32, "close_time": 1770260399999, "quote_volume": 27183.784154, "trades": 312, "taker_buy_base": 152512.78, "taker_buy_quote": 15311.334641 }, { "timestamp": 1770260400000, "datetime": "2026-02-05T03:00:00", "open": 0.0998, "high": 0.1003, "low": 0.099, "close": 0.0991, "volume": 156394.69, "close_time": 1770263999999, "quote_volume": 15560.023455, "trades": 160, "taker_buy_base": 105568.17, "taker_buy_quote": 10507.553572 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 0.0992, "high": 0.1, "low": 0.0986, "close": 0.0993, "volume": 242456.02, "close_time": 1770267599999, "quote_volume": 24025.001967, "trades": 276, "taker_buy_base": 180447.69, "taker_buy_quote": 17876.805275 }, { "timestamp": 1770267600000, "datetime": "2026-02-05T05:00:00", "open": 0.0993, "high": 0.1001, "low": 0.0982, "close": 0.0991, "volume": 146221.03, "close_time": 1770271199999, "quote_volume": 14485.032574, "trades": 216, "taker_buy_base": 63463.92, "taker_buy_quote": 6282.880312 }, { "timestamp": 1770271200000, "datetime": "2026-02-05T06:00:00", "open": 0.0991, "high": 0.0996, "low": 0.0983, "close": 0.0993, "volume": 369753.96, "close_time": 1770274799999, "quote_volume": 36614.515295, "trades": 423, "taker_buy_base": 287086.96, "taker_buy_quote": 28440.08785 }, { "timestamp": 1770274800000, "datetime": "2026-02-05T07:00:00", "open": 0.0991, "high": 0.1015, "low": 0.0985, "close": 0.0986, "volume": 1082474.44, "close_time": 1770278399999, "quote_volume": 108424.589958, "trades": 1153, "taker_buy_base": 519537.42, "taker_buy_quote": 52172.779082 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 0.0989, "high": 0.1009, "low": 0.0989, "close": 0.0997, "volume": 285656.59, "close_time": 1770281999999, "quote_volume": 28562.802328, "trades": 284, "taker_buy_base": 153562.41, "taker_buy_quote": 15365.08746 }, { "timestamp": 1770282000000, "datetime": "2026-02-05T09:00:00", "open": 0.0998, "high": 0.1007, "low": 0.0997, "close": 0.1002, "volume": 394901.44, "close_time": 1770285599999, "quote_volume": 39576.650427, "trades": 293, "taker_buy_base": 169508.36, "taker_buy_quote": 16983.128522 }, { "timestamp": 1770285600000, "datetime": "2026-02-05T10:00:00", "open": 0.1003, "high": 0.1005, "low": 0.0977, "close": 0.0981, "volume": 309127.36, "close_time": 1770289199999, "quote_volume": 30563.364569, "trades": 308, "taker_buy_base": 126809.45, "taker_buy_quote": 12593.806135 }, { "timestamp": 1770289200000, "datetime": "2026-02-05T11:00:00", "open": 0.0983, "high": 0.0986, "low": 0.0963, "close": 0.0972, "volume": 426140.34, "close_time": 1770292799999, "quote_volume": 41436.035595, "trades": 414, "taker_buy_base": 173605.77, "taker_buy_quote": 16856.23993 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 0.0973, "high": 0.0977, "low": 0.0963, "close": 0.0968, "volume": 498118.39, "close_time": 1770296399999, "quote_volume": 48226.590544, "trades": 366, "taker_buy_base": 232390.69, "taker_buy_quote": 22502.513701 }, { "timestamp": 1770296400000, "datetime": "2026-02-05T13:00:00", "open": 0.0966, "high": 0.0974, "low": 0.0958, "close": 0.0961, "volume": 302221.6, "close_time": 1770299999999, "quote_volume": 29143.546368, "trades": 315, "taker_buy_base": 88254.28, "taker_buy_quote": 8532.496253 }, { "timestamp": 1770300000000, "datetime": "2026-02-05T14:00:00", "open": 0.0962, "high": 0.0979, "low": 0.0958, "close": 0.0961, "volume": 626285.79, "close_time": 1770303599999, "quote_volume": 60693.074741, "trades": 569, "taker_buy_base": 242811.33, "taker_buy_quote": 23489.697152 }, { "timestamp": 1770303600000, "datetime": "2026-02-05T15:00:00", "open": 0.0961, "high": 0.0962, "low": 0.0907, "close": 0.0927, "volume": 1353556.07, "close_time": 1770307199999, "quote_volume": 126074.713293, "trades": 1364, "taker_buy_base": 655638.01, "taker_buy_quote": 61065.193382 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 0.0928, "high": 0.0944, "low": 0.0919, "close": 0.0931, "volume": 916985.4, "close_time": 1770310799999, "quote_volume": 85446.013942, "trades": 888, "taker_buy_base": 488171.19, "taker_buy_quote": 45489.343307 }, { "timestamp": 1770310800000, "datetime": "2026-02-05T17:00:00", "open": 0.0936, "high": 0.0936, "low": 0.0906, "close": 0.0909, "volume": 1018068.85, "close_time": 1770314399999, "quote_volume": 93589.904206, "trades": 939, "taker_buy_base": 385703.08, "taker_buy_quote": 35442.033285 }, { "timestamp": 1770314400000, "datetime": "2026-02-05T18:00:00", "open": 0.091, "high": 0.0915, "low": 0.0895, "close": 0.0911, "volume": 575389.92, "close_time": 1770317999999, "quote_volume": 51983.867747, "trades": 744, "taker_buy_base": 270586.7, "taker_buy_quote": 24463.502111 }, { "timestamp": 1770318000000, "datetime": "2026-02-05T19:00:00", "open": 0.0908, "high": 0.0912, "low": 0.0894, "close": 0.0897, "volume": 336060.34, "close_time": 1770321599999, "quote_volume": 30314.960826, "trades": 488, "taker_buy_base": 134749.81, "taker_buy_quote": 12156.148166 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 0.0897, "high": 0.0902, "low": 0.0859, "close": 0.0873, "volume": 1242729.74, "close_time": 1770325199999, "quote_volume": 108394.525515, "trades": 1344, "taker_buy_base": 676614.84, "taker_buy_quote": 59000.107993 }, { "timestamp": 1770325200000, "datetime": "2026-02-05T21:00:00", "open": 0.0873, "high": 0.0893, "low": 0.0866, "close": 0.0869, "volume": 658674.82, "close_time": 1770328799999, "quote_volume": 57814.974641, "trades": 773, "taker_buy_base": 316875.2, "taker_buy_quote": 27810.515838 }, { "timestamp": 1770328800000, "datetime": "2026-02-05T22:00:00", "open": 0.0872, "high": 0.0887, "low": 0.0862, "close": 0.0878, "volume": 418153.89, "close_time": 1770332399999, "quote_volume": 36627.983038, "trades": 444, "taker_buy_base": 215584.02, "taker_buy_quote": 18884.736034 }, { "timestamp": 1770332400000, "datetime": "2026-02-05T23:00:00", "open": 0.0876, "high": 0.0893, "low": 0.0859, "close": 0.0862, "volume": 275488.56, "close_time": 1770335999999, "quote_volume": 24129.065242, "trades": 344, "taker_buy_base": 84729.73, "taker_buy_quote": 7418.744576 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.0863, "high": 0.0871, "low": 0.0712, "close": 0.0862, "volume": 3162440.41, "close_time": 1770339599999, "quote_volume": 260543.381899, "trades": 3695, "taker_buy_base": 1587614.63, "taker_buy_quote": 130991.654055 }, { "timestamp": 1770339600000, "datetime": "2026-02-06T01:00:00", "open": 0.0862, "high": 0.0895, "low": 0.0858, "close": 0.0894, "volume": 874099.27, "close_time": 1770343199999, "quote_volume": 76808.458855, "trades": 785, "taker_buy_base": 381186.44, "taker_buy_quote": 33512.615778 }, { "timestamp": 1770343200000, "datetime": "2026-02-06T02:00:00", "open": 0.0896, "high": 0.09, "low": 0.0869, "close": 0.0873, "volume": 465628.69, "close_time": 1770346799999, "quote_volume": 40952.714391, "trades": 502, "taker_buy_base": 237036.63, "taker_buy_quote": 20854.388603 }, { "timestamp": 1770346800000, "datetime": "2026-02-06T03:00:00", "open": 0.0873, "high": 0.0881, "low": 0.0867, "close": 0.0871, "volume": 209428.43, "close_time": 1770350399999, "quote_volume": 18280.988301, "trades": 296, "taker_buy_base": 120167.72, "taker_buy_quote": 10487.603226 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 0.0874, "high": 0.0889, "low": 0.0872, "close": 0.0888, "volume": 318314.74, "close_time": 1770353999999, "quote_volume": 28043.98544, "trades": 417, "taker_buy_base": 163376.54, "taker_buy_quote": 14398.563332 }, { "timestamp": 1770354000000, "datetime": "2026-02-06T05:00:00", "open": 0.0888, "high": 0.0908, "low": 0.0888, "close": 0.0906, "volume": 259541.71, "close_time": 1770357599999, "quote_volume": 23317.679934, "trades": 308, "taker_buy_base": 115978.61, "taker_buy_quote": 10408.990221 }, { "timestamp": 1770357600000, "datetime": "2026-02-06T06:00:00", "open": 0.0905, "high": 0.091, "low": 0.0885, "close": 0.0885, "volume": 236172.56, "close_time": 1770361199999, "quote_volume": 21129.119963, "trades": 275, "taker_buy_base": 82400.3, "taker_buy_quote": 7392.424164 }, { "timestamp": 1770361200000, "datetime": "2026-02-06T07:00:00", "open": 0.0886, "high": 0.0893, "low": 0.0879, "close": 0.0886, "volume": 234154.33, "close_time": 1770364799999, "quote_volume": 20767.719274, "trades": 333, "taker_buy_base": 109517.4, "taker_buy_quote": 9714.626838 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 0.0886, "high": 0.0891, "low": 0.0876, "close": 0.0878, "volume": 364979.99, "close_time": 1770368399999, "quote_volume": 32166.849218, "trades": 259, "taker_buy_base": 237928.34, "taker_buy_quote": 20966.882993 }, { "timestamp": 1770368400000, "datetime": "2026-02-06T09:00:00", "open": 0.0878, "high": 0.0904, "low": 0.0878, "close": 0.0901, "volume": 502542.67, "close_time": 1770371999999, "quote_volume": 44905.819787, "trades": 372, "taker_buy_base": 225880.16, "taker_buy_quote": 20158.688123 }, { "timestamp": 1770372000000, "datetime": "2026-02-06T10:00:00", "open": 0.0901, "high": 0.0914, "low": 0.0899, "close": 0.0913, "volume": 266307.59, "close_time": 1770375599999, "quote_volume": 24135.411357, "trades": 312, "taker_buy_base": 168043.97, "taker_buy_quote": 15227.053992 }, { "timestamp": 1770375600000, "datetime": "2026-02-06T11:00:00", "open": 0.0913, "high": 0.0924, "low": 0.091, "close": 0.0922, "volume": 368620.46, "close_time": 1770379199999, "quote_volume": 33797.207962, "trades": 507, "taker_buy_base": 147890.42, "taker_buy_quote": 13562.709401 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 0.092, "high": 0.0926, "low": 0.0919, "close": 0.0924, "volume": 446109.26, "close_time": 1770382799999, "quote_volume": 41156.070955, "trades": 435, "taker_buy_base": 225979.97, "taker_buy_quote": 20858.585628 }, { "timestamp": 1770382800000, "datetime": "2026-02-06T13:00:00", "open": 0.0923, "high": 0.0941, "low": 0.0923, "close": 0.0933, "volume": 403239.59, "close_time": 1770386399999, "quote_volume": 37686.968014, "trades": 542, "taker_buy_base": 268177.27, "taker_buy_quote": 25087.420494 }, { "timestamp": 1770386400000, "datetime": "2026-02-06T14:00:00", "open": 0.0933, "high": 0.0954, "low": 0.0928, "close": 0.0945, "volume": 854023.12, "close_time": 1770389999999, "quote_volume": 80296.347068, "trades": 1036, "taker_buy_base": 614381.99, "taker_buy_quote": 57780.938821 }, { "timestamp": 1770390000000, "datetime": "2026-02-06T15:00:00", "open": 0.0945, "high": 0.0951, "low": 0.0936, "close": 0.0949, "volume": 731494.16, "close_time": 1770393599999, "quote_volume": 68978.069784, "trades": 1510, "taker_buy_base": 394344.7, "taker_buy_quote": 37182.293583 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 0.0947, "high": 0.0982, "low": 0.0943, "close": 0.0979, "volume": 651005.07, "close_time": 1770397199999, "quote_volume": 62772.669099, "trades": 1588, "taker_buy_base": 343186.35, "taker_buy_quote": 33062.129884 }, { "timestamp": 1770397200000, "datetime": "2026-02-06T17:00:00", "open": 0.0979, "high": 0.1013, "low": 0.0975, "close": 0.1003, "volume": 1021691.84, "close_time": 1770400799999, "quote_volume": 101905.689841, "trades": 1080, "taker_buy_base": 575836.58, "taker_buy_quote": 57380.147291 }, { "timestamp": 1770400800000, "datetime": "2026-02-06T18:00:00", "open": 0.1003, "high": 0.1003, "low": 0.0979, "close": 0.0982, "volume": 1665556.86, "close_time": 1770404399999, "quote_volume": 164982.812038, "trades": 863, "taker_buy_base": 599846.7, "taker_buy_quote": 59155.237955 }, { "timestamp": 1770404400000, "datetime": "2026-02-06T19:00:00", "open": 0.0981, "high": 0.0984, "low": 0.0972, "close": 0.0978, "volume": 295266.32, "close_time": 1770407999999, "quote_volume": 28891.909339, "trades": 364, "taker_buy_base": 112710.24, "taker_buy_quote": 11020.765668 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 0.0978, "high": 0.0986, "low": 0.0969, "close": 0.0972, "volume": 152157.24, "close_time": 1770411599999, "quote_volume": 14855.311505, "trades": 231, "taker_buy_base": 70789.21, "taker_buy_quote": 6914.953096 }, { "timestamp": 1770411600000, "datetime": "2026-02-06T21:00:00", "open": 0.0972, "high": 0.0976, "low": 0.0967, "close": 0.0974, "volume": 112597.83, "close_time": 1770415199999, "quote_volume": 10944.835756, "trades": 170, "taker_buy_base": 70457.37, "taker_buy_quote": 6856.13494 }, { "timestamp": 1770415200000, "datetime": "2026-02-06T22:00:00", "open": 0.0974, "high": 0.0988, "low": 0.0974, "close": 0.0986, "volume": 199505.71, "close_time": 1770418799999, "quote_volume": 19551.019777, "trades": 398, "taker_buy_base": 135190.29, "taker_buy_quote": 13244.033524 }, { "timestamp": 1770418800000, "datetime": "2026-02-06T23:00:00", "open": 0.0986, "high": 0.0992, "low": 0.0974, "close": 0.0978, "volume": 233251.85, "close_time": 1770422399999, "quote_volume": 22919.404447, "trades": 283, "taker_buy_base": 101453.92, "taker_buy_quote": 9996.133748 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.0974, "high": 0.0977, "low": 0.0968, "close": 0.097, "volume": 243987.4, "close_time": 1770425999999, "quote_volume": 23729.048042, "trades": 378, "taker_buy_base": 118256.77, "taker_buy_quote": 11506.56922 }, { "timestamp": 1770426000000, "datetime": "2026-02-07T01:00:00", "open": 0.0969, "high": 0.0975, "low": 0.0961, "close": 0.0973, "volume": 121012.38, "close_time": 1770429599999, "quote_volume": 11709.635687, "trades": 178, "taker_buy_base": 65648.95, "taker_buy_quote": 6358.1463 }, { "timestamp": 1770429600000, "datetime": "2026-02-07T02:00:00", "open": 0.0972, "high": 0.0976, "low": 0.0967, "close": 0.0971, "volume": 63673.47, "close_time": 1770433199999, "quote_volume": 6181.059109, "trades": 79, "taker_buy_base": 28013.07, "taker_buy_quote": 2722.287744 }, { "timestamp": 1770433200000, "datetime": "2026-02-07T03:00:00", "open": 0.0971, "high": 0.0978, "low": 0.097, "close": 0.0974, "volume": 291545.91, "close_time": 1770436799999, "quote_volume": 28395.268661, "trades": 376, "taker_buy_base": 144113.23, "taker_buy_quote": 14046.419183 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 0.0972, "high": 0.0984, "low": 0.0972, "close": 0.0973, "volume": 268221.92, "close_time": 1770440399999, "quote_volume": 26212.260598, "trades": 522, "taker_buy_base": 114368.18, "taker_buy_quote": 11175.000273 }, { "timestamp": 1770440400000, "datetime": "2026-02-07T05:00:00", "open": 0.0975, "high": 0.0982, "low": 0.0973, "close": 0.0977, "volume": 293149.84, "close_time": 1770443999999, "quote_volume": 28664.049576, "trades": 447, "taker_buy_base": 127957.57, "taker_buy_quote": 12522.189124 }, { "timestamp": 1770444000000, "datetime": "2026-02-07T06:00:00", "open": 0.0978, "high": 0.0978, "low": 0.0959, "close": 0.096, "volume": 148381.06, "close_time": 1770447599999, "quote_volume": 14374.104122, "trades": 165, "taker_buy_base": 39564.99, "taker_buy_quote": 3844.022904 }, { "timestamp": 1770447600000, "datetime": "2026-02-07T07:00:00", "open": 0.0959, "high": 0.0961, "low": 0.094, "close": 0.0948, "volume": 512347.76, "close_time": 1770451199999, "quote_volume": 48858.236716, "trades": 444, "taker_buy_base": 328773.9, "taker_buy_quote": 31413.252373 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 0.0947, "high": 0.0955, "low": 0.0944, "close": 0.0955, "volume": 237514.79, "close_time": 1770454799999, "quote_volume": 22558.604747, "trades": 397, "taker_buy_base": 102527.55, "taker_buy_quote": 9743.737675 }, { "timestamp": 1770454800000, "datetime": "2026-02-07T09:00:00", "open": 0.0954, "high": 0.0957, "low": 0.0946, "close": 0.0951, "volume": 131490.08, "close_time": 1770458399999, "quote_volume": 12520.54894, "trades": 264, "taker_buy_base": 52973.67, "taker_buy_quote": 5043.497602 }, { "timestamp": 1770458400000, "datetime": "2026-02-07T10:00:00", "open": 0.0951, "high": 0.0954, "low": 0.0944, "close": 0.0951, "volume": 141644.97, "close_time": 1770461999999, "quote_volume": 13466.291389, "trades": 278, "taker_buy_base": 76935.3, "taker_buy_quote": 7320.275269 }, { "timestamp": 1770462000000, "datetime": "2026-02-07T11:00:00", "open": 0.0951, "high": 0.0953, "low": 0.0948, "close": 0.0953, "volume": 47224.83, "close_time": 1770465599999, "quote_volume": 4486.207774, "trades": 75, "taker_buy_base": 27622.53, "taker_buy_quote": 2625.197109 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 0.0952, "high": 0.0982, "low": 0.0952, "close": 0.0977, "volume": 454574.79, "close_time": 1770469199999, "quote_volume": 44298.063408, "trades": 615, "taker_buy_base": 339557.14, "taker_buy_quote": 33120.109967 }, { "timestamp": 1770469200000, "datetime": "2026-02-07T13:00:00", "open": 0.0977, "high": 0.0979, "low": 0.0964, "close": 0.0968, "volume": 202675.41, "close_time": 1770472799999, "quote_volume": 19648.967353, "trades": 170, "taker_buy_base": 96151.59, "taker_buy_quote": 9326.824655 }, { "timestamp": 1770472800000, "datetime": "2026-02-07T14:00:00", "open": 0.0969, "high": 0.0971, "low": 0.0959, "close": 0.0961, "volume": 160198.18, "close_time": 1770476399999, "quote_volume": 15482.565468, "trades": 198, "taker_buy_base": 114041.49, "taker_buy_quote": 11031.204959 }, { "timestamp": 1770476400000, "datetime": "2026-02-07T15:00:00", "open": 0.0961, "high": 0.099, "low": 0.0959, "close": 0.098, "volume": 397876.37, "close_time": 1770479999999, "quote_volume": 38968.37377, "trades": 541, "taker_buy_base": 275308.17, "taker_buy_quote": 26959.007053 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 0.0981, "high": 0.1, "low": 0.0972, "close": 0.0973, "volume": 2520814.69, "close_time": 1770483599999, "quote_volume": 248121.256154, "trades": 2423, "taker_buy_base": 1221140.77, "taker_buy_quote": 120184.985871 }, { "timestamp": 1770483600000, "datetime": "2026-02-07T17:00:00", "open": 0.0973, "high": 0.0978, "low": 0.0967, "close": 0.0974, "volume": 54602.95, "close_time": 1770487199999, "quote_volume": 5307.897365, "trades": 89, "taker_buy_base": 24500.99, "taker_buy_quote": 2381.921632 }, { "timestamp": 1770487200000, "datetime": "2026-02-07T18:00:00", "open": 0.0976, "high": 0.099, "low": 0.0976, "close": 0.0986, "volume": 213065.04, "close_time": 1770490799999, "quote_volume": 20945.437558, "trades": 383, "taker_buy_base": 76823.22, "taker_buy_quote": 7550.998119 }, { "timestamp": 1770490800000, "datetime": "2026-02-07T19:00:00", "open": 0.0984, "high": 0.0984, "low": 0.0977, "close": 0.0979, "volume": 136736.98, "close_time": 1770494399999, "quote_volume": 13408.689506, "trades": 287, "taker_buy_base": 38539.38, "taker_buy_quote": 3778.880565 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 0.0979, "high": 0.0984, "low": 0.0977, "close": 0.0983, "volume": 107151.81, "close_time": 1770497999999, "quote_volume": 10502.279068, "trades": 247, "taker_buy_base": 24729.9, "taker_buy_quote": 2425.348308 }, { "timestamp": 1770498000000, "datetime": "2026-02-07T21:00:00", "open": 0.0984, "high": 0.0984, "low": 0.0973, "close": 0.0973, "volume": 100734.1, "close_time": 1770501599999, "quote_volume": 9836.824311, "trades": 224, "taker_buy_base": 28341.21, "taker_buy_quote": 2768.928156 }, { "timestamp": 1770501600000, "datetime": "2026-02-07T22:00:00", "open": 0.0974, "high": 0.0978, "low": 0.0972, "close": 0.0973, "volume": 67113.72, "close_time": 1770505199999, "quote_volume": 6538.28918, "trades": 126, "taker_buy_base": 23455.65, "taker_buy_quote": 2284.894964 }, { "timestamp": 1770505200000, "datetime": "2026-02-07T23:00:00", "open": 0.0974, "high": 0.0978, "low": 0.0967, "close": 0.0976, "volume": 145113.66, "close_time": 1770508799999, "quote_volume": 14124.09935, "trades": 322, "taker_buy_base": 68817.36, "taker_buy_quote": 6707.104772 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.0977, "high": 0.0978, "low": 0.0972, "close": 0.0976, "volume": 110550.46, "close_time": 1770512399999, "quote_volume": 10771.58808, "trades": 237, "taker_buy_base": 12742.97, "taker_buy_quote": 1243.561605 }, { "timestamp": 1770512400000, "datetime": "2026-02-08T01:00:00", "open": 0.0977, "high": 0.0982, "low": 0.0977, "close": 0.098, "volume": 159824.58, "close_time": 1770515999999, "quote_volume": 15644.308976, "trades": 274, "taker_buy_base": 88452.78, "taker_buy_quote": 8658.828296 }, { "timestamp": 1770516000000, "datetime": "2026-02-08T02:00:00", "open": 0.0978, "high": 0.0981, "low": 0.0972, "close": 0.0975, "volume": 107569.08, "close_time": 1770519599999, "quote_volume": 10501.847506, "trades": 165, "taker_buy_base": 33080.63, "taker_buy_quote": 3233.294086 }, { "timestamp": 1770519600000, "datetime": "2026-02-08T03:00:00", "open": 0.0976, "high": 0.0976, "low": 0.0966, "close": 0.0968, "volume": 56425.37, "close_time": 1770523199999, "quote_volume": 5479.010725, "trades": 154, "taker_buy_base": 29728.22, "taker_buy_quote": 2887.601873 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 0.0968, "high": 0.0974, "low": 0.0966, "close": 0.0974, "volume": 31886.69, "close_time": 1770526799999, "quote_volume": 3095.995624, "trades": 68, "taker_buy_base": 10552.52, "taker_buy_quote": 1023.783515 }, { "timestamp": 1770526800000, "datetime": "2026-02-08T05:00:00", "open": 0.0972, "high": 0.0974, "low": 0.0971, "close": 0.0971, "volume": 17701.06, "close_time": 1770530399999, "quote_volume": 1720.943017, "trades": 30, "taker_buy_base": 6868.95, "taker_buy_quote": 667.916212 }, { "timestamp": 1770530400000, "datetime": "2026-02-08T06:00:00", "open": 0.0972, "high": 0.0975, "low": 0.0965, "close": 0.0965, "volume": 80811.06, "close_time": 1770533999999, "quote_volume": 7822.780982, "trades": 125, "taker_buy_base": 18636.94, "taker_buy_quote": 1805.473896 }, { "timestamp": 1770534000000, "datetime": "2026-02-08T07:00:00", "open": 0.0966, "high": 0.0966, "low": 0.0958, "close": 0.0964, "volume": 127221.84, "close_time": 1770537599999, "quote_volume": 12229.861876, "trades": 188, "taker_buy_base": 88799.73, "taker_buy_quote": 8535.673524 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 0.0964, "high": 0.0978, "low": 0.0963, "close": 0.0977, "volume": 127018.37, "close_time": 1770541199999, "quote_volume": 12358.384954, "trades": 217, "taker_buy_base": 42729.13, "taker_buy_quote": 4149.138805 }, { "timestamp": 1770541200000, "datetime": "2026-02-08T09:00:00", "open": 0.0977, "high": 0.098, "low": 0.0963, "close": 0.0968, "volume": 291530.82, "close_time": 1770544799999, "quote_volume": 28262.336416, "trades": 447, "taker_buy_base": 127174.92, "taker_buy_quote": 12318.432678 }, { "timestamp": 1770544800000, "datetime": "2026-02-08T10:00:00", "open": 0.0967, "high": 0.0968, "low": 0.0955, "close": 0.0957, "volume": 204889.12, "close_time": 1770548399999, "quote_volume": 19719.887934, "trades": 374, "taker_buy_base": 61375.18, "taker_buy_quote": 5897.941073 }, { "timestamp": 1770548400000, "datetime": "2026-02-08T11:00:00", "open": 0.0959, "high": 0.0976, "low": 0.0958, "close": 0.0972, "volume": 365828.13, "close_time": 1770551999999, "quote_volume": 35356.021372, "trades": 603, "taker_buy_base": 192783.18, "taker_buy_quote": 18654.118245 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 0.0973, "high": 0.0974, "low": 0.0963, "close": 0.0968, "volume": 117010.69, "close_time": 1770555599999, "quote_volume": 11335.601663, "trades": 217, "taker_buy_base": 28067.92, "taker_buy_quote": 2717.092644 }, { "timestamp": 1770555600000, "datetime": "2026-02-08T13:00:00", "open": 0.0967, "high": 0.0973, "low": 0.0962, "close": 0.0967, "volume": 206032.48, "close_time": 1770559199999, "quote_volume": 19915.065181, "trades": 362, "taker_buy_base": 118218.26, "taker_buy_quote": 11426.715125 }, { "timestamp": 1770559200000, "datetime": "2026-02-08T14:00:00", "open": 0.0967, "high": 0.0971, "low": 0.0962, "close": 0.0968, "volume": 73556.54, "close_time": 1770562799999, "quote_volume": 7111.492066, "trades": 197, "taker_buy_base": 40644.99, "taker_buy_quote": 3931.853247 }, { "timestamp": 1770562800000, "datetime": "2026-02-08T15:00:00", "open": 0.0967, "high": 0.097, "low": 0.0955, "close": 0.0956, "volume": 185339.57, "close_time": 1770566399999, "quote_volume": 17836.376011, "trades": 460, "taker_buy_base": 102974.41, "taker_buy_quote": 9909.089871 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 0.0955, "high": 0.0959, "low": 0.0936, "close": 0.0939, "volume": 391733.21, "close_time": 1770569999999, "quote_volume": 37169.31723, "trades": 734, "taker_buy_base": 171241.06, "taker_buy_quote": 16298.961332 }, { "timestamp": 1770570000000, "datetime": "2026-02-08T17:00:00", "open": 0.0939, "high": 0.095, "low": 0.0939, "close": 0.0949, "volume": 152413.84, "close_time": 1770573599999, "quote_volume": 14407.853145, "trades": 288, "taker_buy_base": 120585.86, "taker_buy_quote": 11398.154579 }, { "timestamp": 1770573600000, "datetime": "2026-02-08T18:00:00", "open": 0.095, "high": 0.0962, "low": 0.0949, "close": 0.0959, "volume": 119631.41, "close_time": 1770577199999, "quote_volume": 11429.04534, "trades": 227, "taker_buy_base": 62341.03, "taker_buy_quote": 5962.611006 }, { "timestamp": 1770577200000, "datetime": "2026-02-08T19:00:00", "open": 0.0958, "high": 0.0962, "low": 0.0955, "close": 0.0959, "volume": 135444.61, "close_time": 1770580799999, "quote_volume": 12994.955697, "trades": 202, "taker_buy_base": 39526.82, "taker_buy_quote": 3793.664353 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 0.0959, "high": 0.0959, "low": 0.0947, "close": 0.0948, "volume": 122655.13, "close_time": 1770584399999, "quote_volume": 11693.681159, "trades": 306, "taker_buy_base": 39254.72, "taker_buy_quote": 3750.419085 }, { "timestamp": 1770584400000, "datetime": "2026-02-08T21:00:00", "open": 0.0948, "high": 0.0953, "low": 0.0943, "close": 0.0945, "volume": 174692.86, "close_time": 1770587999999, "quote_volume": 16547.054231, "trades": 291, "taker_buy_base": 103035.07, "taker_buy_quote": 9761.593758 }, { "timestamp": 1770588000000, "datetime": "2026-02-08T22:00:00", "open": 0.0945, "high": 0.0949, "low": 0.0943, "close": 0.0948, "volume": 55900.13, "close_time": 1770591599999, "quote_volume": 5281.367994, "trades": 101, "taker_buy_base": 26624.5, "taker_buy_quote": 2516.637476 }, { "timestamp": 1770591600000, "datetime": "2026-02-08T23:00:00", "open": 0.0949, "high": 0.0974, "low": 0.0939, "close": 0.0944, "volume": 451319.05, "close_time": 1770595199999, "quote_volume": 43002.158456, "trades": 684, "taker_buy_base": 187974.71, "taker_buy_quote": 17921.019792 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.0944, "high": 0.0949, "low": 0.094, "close": 0.0945, "volume": 172401.31, "close_time": 1770598799999, "quote_volume": 16284.415676, "trades": 332, "taker_buy_base": 89002.19, "taker_buy_quote": 8417.417234 }, { "timestamp": 1770598800000, "datetime": "2026-02-09T01:00:00", "open": 0.0945, "high": 0.0961, "low": 0.0944, "close": 0.095, "volume": 554064.37, "close_time": 1770602399999, "quote_volume": 52782.980482, "trades": 737, "taker_buy_base": 346222.65, "taker_buy_quote": 33002.04258 }, { "timestamp": 1770602400000, "datetime": "2026-02-09T02:00:00", "open": 0.0947, "high": 0.0976, "low": 0.0947, "close": 0.0968, "volume": 612119.35, "close_time": 1770605999999, "quote_volume": 58978.719461, "trades": 809, "taker_buy_base": 442703.86, "taker_buy_quote": 42662.194042 }, { "timestamp": 1770606000000, "datetime": "2026-02-09T03:00:00", "open": 0.0967, "high": 0.099, "low": 0.0962, "close": 0.0977, "volume": 1433619.51, "close_time": 1770609599999, "quote_volume": 140101.431455, "trades": 1814, "taker_buy_base": 814972.43, "taker_buy_quote": 79700.655745 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 0.0978, "high": 0.0984, "low": 0.0968, "close": 0.0978, "volume": 383130.25, "close_time": 1770613199999, "quote_volume": 37415.803822, "trades": 558, "taker_buy_base": 201061.36, "taker_buy_quote": 19665.968954 }, { "timestamp": 1770613200000, "datetime": "2026-02-09T05:00:00", "open": 0.0976, "high": 0.098, "low": 0.0971, "close": 0.0974, "volume": 166810.54, "close_time": 1770616799999, "quote_volume": 16271.894176, "trades": 266, "taker_buy_base": 70960.32, "taker_buy_quote": 6933.742299 }, { "timestamp": 1770616800000, "datetime": "2026-02-09T06:00:00", "open": 0.0973, "high": 0.0992, "low": 0.0969, "close": 0.0986, "volume": 570394.56, "close_time": 1770620399999, "quote_volume": 55918.693004, "trades": 715, "taker_buy_base": 431581.8, "taker_buy_quote": 42305.000627 }, { "timestamp": 1770620400000, "datetime": "2026-02-09T07:00:00", "open": 0.0986, "high": 0.0989, "low": 0.0973, "close": 0.0975, "volume": 486687.9, "close_time": 1770623999999, "quote_volume": 47716.230377, "trades": 479, "taker_buy_base": 194281.5, "taker_buy_quote": 19076.569379 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 0.0973, "high": 0.098, "low": 0.0952, "close": 0.0957, "volume": 423026.1, "close_time": 1770627599999, "quote_volume": 40788.677886, "trades": 518, "taker_buy_base": 186968.59, "taker_buy_quote": 18078.601312 }, { "timestamp": 1770627600000, "datetime": "2026-02-09T09:00:00", "open": 0.0956, "high": 0.0966, "low": 0.0956, "close": 0.0959, "volume": 326243.61, "close_time": 1770631199999, "quote_volume": 31385.821802, "trades": 408, "taker_buy_base": 181524.07, "taker_buy_quote": 17467.207537 }, { "timestamp": 1770631200000, "datetime": "2026-02-09T10:00:00", "open": 0.096, "high": 0.096, "low": 0.0937, "close": 0.0943, "volume": 266258.77, "close_time": 1770634799999, "quote_volume": 25253.276654, "trades": 395, "taker_buy_base": 73048.09, "taker_buy_quote": 6931.830229 }, { "timestamp": 1770634800000, "datetime": "2026-02-09T11:00:00", "open": 0.0945, "high": 0.0953, "low": 0.0944, "close": 0.095, "volume": 367427.03, "close_time": 1770638399999, "quote_volume": 34853.028992, "trades": 507, "taker_buy_base": 156436.56, "taker_buy_quote": 14855.351228 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 0.095, "high": 0.0957, "low": 0.0949, "close": 0.095, "volume": 290811.71, "close_time": 1770641999999, "quote_volume": 27716.958132, "trades": 319, "taker_buy_base": 154065.79, "taker_buy_quote": 14706.531167 }, { "timestamp": 1770642000000, "datetime": "2026-02-09T13:00:00", "open": 0.095, "high": 0.096, "low": 0.0939, "close": 0.094, "volume": 478657.3, "close_time": 1770645599999, "quote_volume": 45510.071379, "trades": 516, "taker_buy_base": 157601.78, "taker_buy_quote": 15016.808928 }, { "timestamp": 1770645600000, "datetime": "2026-02-09T14:00:00", "open": 0.0938, "high": 0.0948, "low": 0.0927, "close": 0.0945, "volume": 1079040.32, "close_time": 1770649199999, "quote_volume": 100883.3594, "trades": 1004, "taker_buy_base": 509730.67, "taker_buy_quote": 47691.820646 }, { "timestamp": 1770649200000, "datetime": "2026-02-09T15:00:00", "open": 0.0946, "high": 0.0953, "low": 0.092, "close": 0.094, "volume": 632965.15, "close_time": 1770652799999, "quote_volume": 59348.159859, "trades": 748, "taker_buy_base": 268826.92, "taker_buy_quote": 25206.776697 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 0.094, "high": 0.0962, "low": 0.0937, "close": 0.0955, "volume": 392024.23, "close_time": 1770656399999, "quote_volume": 37146.978582, "trades": 526, "taker_buy_base": 218923.49, "taker_buy_quote": 20748.347999 }, { "timestamp": 1770656400000, "datetime": "2026-02-09T17:00:00", "open": 0.0954, "high": 0.0968, "low": 0.095, "close": 0.0963, "volume": 423071.54, "close_time": 1770659999999, "quote_volume": 40501.669004, "trades": 462, "taker_buy_base": 231593.99, "taker_buy_quote": 22163.354389 }, { "timestamp": 1770660000000, "datetime": "2026-02-09T18:00:00", "open": 0.0964, "high": 0.0968, "low": 0.0956, "close": 0.0962, "volume": 262817.87, "close_time": 1770663599999, "quote_volume": 25315.912583, "trades": 287, "taker_buy_base": 196053.88, "taker_buy_quote": 18891.929255 }, { "timestamp": 1770663600000, "datetime": "2026-02-09T19:00:00", "open": 0.0963, "high": 0.0966, "low": 0.096, "close": 0.0965, "volume": 342467.58, "close_time": 1770667199999, "quote_volume": 32958.99515, "trades": 389, "taker_buy_base": 168927.52, "taker_buy_quote": 16265.977179 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 0.0965, "high": 0.0968, "low": 0.0957, "close": 0.0967, "volume": 286622.59, "close_time": 1770670799999, "quote_volume": 27606.886204, "trades": 277, "taker_buy_base": 107086.53, "taker_buy_quote": 10321.576346 }, { "timestamp": 1770670800000, "datetime": "2026-02-09T21:00:00", "open": 0.0966, "high": 0.0975, "low": 0.096, "close": 0.0972, "volume": 382405.54, "close_time": 1770674399999, "quote_volume": 37056.895197, "trades": 426, "taker_buy_base": 201279.52, "taker_buy_quote": 19527.379939 }, { "timestamp": 1770674400000, "datetime": "2026-02-09T22:00:00", "open": 0.0969, "high": 0.0976, "low": 0.0969, "close": 0.0976, "volume": 209872.94, "close_time": 1770677999999, "quote_volume": 20420.08152, "trades": 359, "taker_buy_base": 159656.79, "taker_buy_quote": 15538.508546 }, { "timestamp": 1770678000000, "datetime": "2026-02-09T23:00:00", "open": 0.0975, "high": 0.098, "low": 0.0971, "close": 0.0975, "volume": 647701.16, "close_time": 1770681599999, "quote_volume": 63198.100447, "trades": 825, "taker_buy_base": 389215.74, "taker_buy_quote": 37988.520117 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.0975, "high": 0.0999, "low": 0.0974, "close": 0.0984, "volume": 2156131.34, "close_time": 1770685199999, "quote_volume": 212579.876102, "trades": 2185, "taker_buy_base": 1160297.98, "taker_buy_quote": 114545.751728 }, { "timestamp": 1770685200000, "datetime": "2026-02-10T01:00:00", "open": 0.0983, "high": 0.0999, "low": 0.0979, "close": 0.099, "volume": 940717.6, "close_time": 1770688799999, "quote_volume": 93051.396919, "trades": 985, "taker_buy_base": 412677.71, "taker_buy_quote": 40881.119702 }, { "timestamp": 1770688800000, "datetime": "2026-02-10T02:00:00", "open": 0.0989, "high": 0.0995, "low": 0.0984, "close": 0.0989, "volume": 391482.47, "close_time": 1770692399999, "quote_volume": 38745.901009, "trades": 423, "taker_buy_base": 242346.94, "taker_buy_quote": 24001.733154 }, { "timestamp": 1770692400000, "datetime": "2026-02-10T03:00:00", "open": 0.0989, "high": 0.0993, "low": 0.0965, "close": 0.0975, "volume": 535517.27, "close_time": 1770695999999, "quote_volume": 52181.357934, "trades": 533, "taker_buy_base": 231406.33, "taker_buy_quote": 22526.422906 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 0.0974, "high": 0.0984, "low": 0.0972, "close": 0.0982, "volume": 268019.3, "close_time": 1770699599999, "quote_volume": 26188.493454, "trades": 305, "taker_buy_base": 123535.95, "taker_buy_quote": 12089.806845 }, { "timestamp": 1770699600000, "datetime": "2026-02-10T05:00:00", "open": 0.0982, "high": 0.0985, "low": 0.0972, "close": 0.0976, "volume": 147481.83, "close_time": 1770703199999, "quote_volume": 14429.284524, "trades": 176, "taker_buy_base": 76509.3, "taker_buy_quote": 7486.564274 }, { "timestamp": 1770703200000, "datetime": "2026-02-10T06:00:00", "open": 0.0976, "high": 0.0979, "low": 0.0959, "close": 0.0962, "volume": 308089.48, "close_time": 1770706799999, "quote_volume": 29844.783672, "trades": 369, "taker_buy_base": 116303.25, "taker_buy_quote": 11251.133112 }, { "timestamp": 1770706800000, "datetime": "2026-02-10T07:00:00", "open": 0.0963, "high": 0.0968, "low": 0.0953, "close": 0.0959, "volume": 342987.78, "close_time": 1770710399999, "quote_volume": 32879.792866, "trades": 292, "taker_buy_base": 146937.39, "taker_buy_quote": 14079.061204 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 0.0959, "high": 0.0974, "low": 0.0956, "close": 0.0974, "volume": 318446.4, "close_time": 1770713999999, "quote_volume": 30741.734524, "trades": 429, "taker_buy_base": 229134.5, "taker_buy_quote": 22128.279192 }, { "timestamp": 1770714000000, "datetime": "2026-02-10T09:00:00", "open": 0.0974, "high": 0.0978, "low": 0.0965, "close": 0.0972, "volume": 423122.7, "close_time": 1770717599999, "quote_volume": 41120.855854, "trades": 455, "taker_buy_base": 137627.07, "taker_buy_quote": 13395.475035 }, { "timestamp": 1770717600000, "datetime": "2026-02-10T10:00:00", "open": 0.0973, "high": 0.098, "low": 0.0972, "close": 0.0978, "volume": 232312.49, "close_time": 1770721199999, "quote_volume": 22669.987047, "trades": 297, "taker_buy_base": 139516.91, "taker_buy_quote": 13623.400479 }, { "timestamp": 1770721200000, "datetime": "2026-02-10T11:00:00", "open": 0.0978, "high": 0.0986, "low": 0.0973, "close": 0.0974, "volume": 410471.87, "close_time": 1770724799999, "quote_volume": 40290.651911, "trades": 347, "taker_buy_base": 150434.37, "taker_buy_quote": 14767.706398 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 0.0974, "high": 0.0977, "low": 0.0966, "close": 0.0972, "volume": 286637.03, "close_time": 1770728399999, "quote_volume": 27836.148132, "trades": 350, "taker_buy_base": 136067.43, "taker_buy_quote": 13229.990374 }, { "timestamp": 1770728400000, "datetime": "2026-02-10T13:00:00", "open": 0.0972, "high": 0.0979, "low": 0.0969, "close": 0.0977, "volume": 238282.76, "close_time": 1770731999999, "quote_volume": 23193.588137, "trades": 256, "taker_buy_base": 120181.15, "taker_buy_quote": 11710.121458 }, { "timestamp": 1770732000000, "datetime": "2026-02-10T14:00:00", "open": 0.0978, "high": 0.1006, "low": 0.0968, "close": 0.0975, "volume": 2350275.24, "close_time": 1770735599999, "quote_volume": 232713.416415, "trades": 1663, "taker_buy_base": 1103467.1, "taker_buy_quote": 109355.616709 }, { "timestamp": 1770735600000, "datetime": "2026-02-10T15:00:00", "open": 0.0974, "high": 0.0991, "low": 0.0973, "close": 0.0987, "volume": 319201.25, "close_time": 1770739199999, "quote_volume": 31355.65402, "trades": 408, "taker_buy_base": 168228.21, "taker_buy_quote": 16563.9715 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 0.0989, "high": 0.1, "low": 0.0982, "close": 0.0993, "volume": 429072.65, "close_time": 1770742799999, "quote_volume": 42549.32191, "trades": 442, "taker_buy_base": 251980.69, "taker_buy_quote": 24988.803491 }, { "timestamp": 1770742800000, "datetime": "2026-02-10T17:00:00", "open": 0.0994, "high": 0.0997, "low": 0.0986, "close": 0.0993, "volume": 263974.73, "close_time": 1770746399999, "quote_volume": 26164.658004, "trades": 229, "taker_buy_base": 186919.24, "taker_buy_quote": 18532.768129 }, { "timestamp": 1770746400000, "datetime": "2026-02-10T18:00:00", "open": 0.0994, "high": 0.0997, "low": 0.098, "close": 0.0987, "volume": 197353.19, "close_time": 1770749999999, "quote_volume": 19476.204163, "trades": 248, "taker_buy_base": 115988.14, "taker_buy_quote": 11455.405047 }, { "timestamp": 1770750000000, "datetime": "2026-02-10T19:00:00", "open": 0.0986, "high": 0.1008, "low": 0.0985, "close": 0.1007, "volume": 595428.68, "close_time": 1770753599999, "quote_volume": 59201.640644, "trades": 664, "taker_buy_base": 284114.01, "taker_buy_quote": 28329.458562 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 0.1006, "high": 0.1011, "low": 0.099, "close": 0.0999, "volume": 260939.29, "close_time": 1770757199999, "quote_volume": 26116.230762, "trades": 364, "taker_buy_base": 128481.7, "taker_buy_quote": 12873.204011 }, { "timestamp": 1770757200000, "datetime": "2026-02-10T21:00:00", "open": 0.0998, "high": 0.1005, "low": 0.0992, "close": 0.1003, "volume": 231388.57, "close_time": 1770760799999, "quote_volume": 23104.296409, "trades": 293, "taker_buy_base": 101454.82, "taker_buy_quote": 10138.061823 }, { "timestamp": 1770760800000, "datetime": "2026-02-10T22:00:00", "open": 0.1003, "high": 0.1008, "low": 0.0997, "close": 0.1001, "volume": 177515.17, "close_time": 1770764399999, "quote_volume": 17802.813205, "trades": 373, "taker_buy_base": 90044.01, "taker_buy_quote": 9025.736462 }, { "timestamp": 1770764400000, "datetime": "2026-02-10T23:00:00", "open": 0.1001, "high": 0.1009, "low": 0.0999, "close": 0.1007, "volume": 434760.42, "close_time": 1770767999999, "quote_volume": 43611.304789, "trades": 724, "taker_buy_base": 329689.54, "taker_buy_quote": 33071.779262 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.1006, "high": 0.1019, "low": 0.1003, "close": 0.1011, "volume": 453718.02, "close_time": 1770771599999, "quote_volume": 45825.542797, "trades": 718, "taker_buy_base": 245459.67, "taker_buy_quote": 24819.692141 }, { "timestamp": 1770771600000, "datetime": "2026-02-11T01:00:00", "open": 0.1011, "high": 0.102, "low": 0.1009, "close": 0.101, "volume": 272791.67, "close_time": 1770775199999, "quote_volume": 27679.990897, "trades": 382, "taker_buy_base": 95860.03, "taker_buy_quote": 9730.113949 }, { "timestamp": 1770775200000, "datetime": "2026-02-11T02:00:00", "open": 0.1011, "high": 0.102, "low": 0.1004, "close": 0.1005, "volume": 208388.47, "close_time": 1770778799999, "quote_volume": 21072.126476, "trades": 342, "taker_buy_base": 91557.78, "taker_buy_quote": 9266.788691 }, { "timestamp": 1770778800000, "datetime": "2026-02-11T03:00:00", "open": 0.1005, "high": 0.1008, "low": 0.0993, "close": 0.0999, "volume": 97560.78, "close_time": 1770782399999, "quote_volume": 9778.38608, "trades": 243, "taker_buy_base": 46001.1, "taker_buy_quote": 4611.955089 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 0.0998, "high": 0.0999, "low": 0.0972, "close": 0.0979, "volume": 323115.91, "close_time": 1770785999999, "quote_volume": 31900.297438, "trades": 451, "taker_buy_base": 128689.11, "taker_buy_quote": 12714.831425 }, { "timestamp": 1770786000000, "datetime": "2026-02-11T05:00:00", "open": 0.098, "high": 0.0996, "low": 0.0974, "close": 0.0993, "volume": 863320.77, "close_time": 1770789599999, "quote_volume": 85218.403094, "trades": 638, "taker_buy_base": 360312.02, "taker_buy_quote": 35531.20725 }, { "timestamp": 1770789600000, "datetime": "2026-02-11T06:00:00", "open": 0.0992, "high": 0.0992, "low": 0.0974, "close": 0.0977, "volume": 191112.13, "close_time": 1770793199999, "quote_volume": 18739.844876, "trades": 341, "taker_buy_base": 125694.36, "taker_buy_quote": 12333.835042 }, { "timestamp": 1770793200000, "datetime": "2026-02-11T07:00:00", "open": 0.0978, "high": 0.0984, "low": 0.0972, "close": 0.0979, "volume": 184148.23, "close_time": 1770796799999, "quote_volume": 18008.07895, "trades": 304, "taker_buy_base": 84453.86, "taker_buy_quote": 8268.403285 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 0.0978, "high": 0.0982, "low": 0.0972, "close": 0.0977, "volume": 195108.4, "close_time": 1770800399999, "quote_volume": 19058.013915, "trades": 322, "taker_buy_base": 106396.02, "taker_buy_quote": 10397.116967 }, { "timestamp": 1770800400000, "datetime": "2026-02-11T09:00:00", "open": 0.0978, "high": 0.0979, "low": 0.0959, "close": 0.0966, "volume": 481067.05, "close_time": 1770803999999, "quote_volume": 46533.53985, "trades": 616, "taker_buy_base": 141233.61, "taker_buy_quote": 13671.398996 }, { "timestamp": 1770804000000, "datetime": "2026-02-11T10:00:00", "open": 0.0964, "high": 0.0967, "low": 0.0955, "close": 0.0957, "volume": 91291.16, "close_time": 1770807599999, "quote_volume": 8767.23874, "trades": 251, "taker_buy_base": 36026.08, "taker_buy_quote": 3464.201897 }, { "timestamp": 1770807600000, "datetime": "2026-02-11T11:00:00", "open": 0.0958, "high": 0.0967, "low": 0.0958, "close": 0.0967, "volume": 71166.72, "close_time": 1770811199999, "quote_volume": 6855.391372, "trades": 113, "taker_buy_base": 44094.33, "taker_buy_quote": 4247.974154 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 0.0967, "high": 0.097, "low": 0.0963, "close": 0.0965, "volume": 160406.28, "close_time": 1770814799999, "quote_volume": 15496.763314, "trades": 184, "taker_buy_base": 70118.5, "taker_buy_quote": 6774.356527 }, { "timestamp": 1770814800000, "datetime": "2026-02-11T13:00:00", "open": 0.0965, "high": 0.0966, "low": 0.0948, "close": 0.0964, "volume": 741618.54, "close_time": 1770818399999, "quote_volume": 70818.182223, "trades": 591, "taker_buy_base": 270137.82, "taker_buy_quote": 25821.781644 }, { "timestamp": 1770818400000, "datetime": "2026-02-11T14:00:00", "open": 0.0964, "high": 0.0985, "low": 0.0949, "close": 0.0949, "volume": 515318.56, "close_time": 1770821999999, "quote_volume": 49852.26882, "trades": 835, "taker_buy_base": 285540.39, "taker_buy_quote": 27584.798285 }, { "timestamp": 1770822000000, "datetime": "2026-02-11T15:00:00", "open": 0.0949, "high": 0.0957, "low": 0.0939, "close": 0.0953, "volume": 828438.78, "close_time": 1770825599999, "quote_volume": 78465.562775, "trades": 652, "taker_buy_base": 366201.38, "taker_buy_quote": 34708.233113 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 0.0953, "high": 0.0965, "low": 0.0948, "close": 0.095, "volume": 184587.96, "close_time": 1770829199999, "quote_volume": 17648.148206, "trades": 299, "taker_buy_base": 81912.36, "taker_buy_quote": 7835.619015 }, { "timestamp": 1770829200000, "datetime": "2026-02-11T17:00:00", "open": 0.0949, "high": 0.0971, "low": 0.0948, "close": 0.0965, "volume": 268693.06, "close_time": 1770832799999, "quote_volume": 25878.568216, "trades": 440, "taker_buy_base": 162079.3, "taker_buy_quote": 15588.10631 }, { "timestamp": 1770832800000, "datetime": "2026-02-11T18:00:00", "open": 0.0964, "high": 0.0977, "low": 0.096, "close": 0.0973, "volume": 109046.4, "close_time": 1770836399999, "quote_volume": 10579.745813, "trades": 219, "taker_buy_base": 51369.65, "taker_buy_quote": 4985.009715 }, { "timestamp": 1770836400000, "datetime": "2026-02-11T19:00:00", "open": 0.0975, "high": 0.0983, "low": 0.0971, "close": 0.0977, "volume": 173354.91, "close_time": 1770839999999, "quote_volume": 16937.851146, "trades": 234, "taker_buy_base": 85888.01, "taker_buy_quote": 8393.281363 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 0.0977, "high": 0.0984, "low": 0.0969, "close": 0.0981, "volume": 158391.31, "close_time": 1770843599999, "quote_volume": 15493.017238, "trades": 228, "taker_buy_base": 93821.99, "taker_buy_quote": 9180.179981 }, { "timestamp": 1770843600000, "datetime": "2026-02-11T21:00:00", "open": 0.0983, "high": 0.0998, "low": 0.0981, "close": 0.0996, "volume": 250454.64, "close_time": 1770847199999, "quote_volume": 24793.172007, "trades": 420, "taker_buy_base": 129626.34, "taker_buy_quote": 12838.389475 }, { "timestamp": 1770847200000, "datetime": "2026-02-11T22:00:00", "open": 0.0997, "high": 0.1013, "low": 0.0995, "close": 0.0996, "volume": 327962.22, "close_time": 1770850799999, "quote_volume": 32945.450851, "trades": 526, "taker_buy_base": 120323.56, "taker_buy_quote": 12086.224653 }, { "timestamp": 1770850800000, "datetime": "2026-02-11T23:00:00", "open": 0.0995, "high": 0.1005, "low": 0.0992, "close": 0.1005, "volume": 178164.43, "close_time": 1770854399999, "quote_volume": 17793.434885, "trades": 288, "taker_buy_base": 132408.48, "taker_buy_quote": 13232.06681 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.1004, "high": 0.1007, "low": 0.0998, "close": 0.1003, "volume": 331209.1, "close_time": 1770857999999, "quote_volume": 33225.689869, "trades": 607, "taker_buy_base": 181023.73, "taker_buy_quote": 18170.4651 }, { "timestamp": 1770858000000, "datetime": "2026-02-12T01:00:00", "open": 0.1004, "high": 0.1017, "low": 0.1004, "close": 0.1012, "volume": 464356.48, "close_time": 1770861599999, "quote_volume": 46988.17697, "trades": 770, "taker_buy_base": 228670.96, "taker_buy_quote": 23133.501637 }, { "timestamp": 1770861600000, "datetime": "2026-02-12T02:00:00", "open": 0.1012, "high": 0.1017, "low": 0.101, "close": 0.1011, "volume": 225060.88, "close_time": 1770865199999, "quote_volume": 22790.875528, "trades": 511, "taker_buy_base": 74484.88, "taker_buy_quote": 7548.86407 }, { "timestamp": 1770865200000, "datetime": "2026-02-12T03:00:00", "open": 0.1012, "high": 0.103, "low": 0.1011, "close": 0.1028, "volume": 593570.95, "close_time": 1770868799999, "quote_volume": 60726.896183, "trades": 1449, "taker_buy_base": 415485.67, "taker_buy_quote": 42502.971065 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 0.1029, "high": 0.1059, "low": 0.1026, "close": 0.1049, "volume": 897541.06, "close_time": 1770872399999, "quote_volume": 93593.549145, "trades": 1342, "taker_buy_base": 437940.14, "taker_buy_quote": 45606.976036 }, { "timestamp": 1770872400000, "datetime": "2026-02-12T05:00:00", "open": 0.105, "high": 0.1063, "low": 0.1043, "close": 0.106, "volume": 399877.06, "close_time": 1770875999999, "quote_volume": 42093.161413, "trades": 783, "taker_buy_base": 156074.28, "taker_buy_quote": 16439.296153 }, { "timestamp": 1770876000000, "datetime": "2026-02-12T06:00:00", "open": 0.106, "high": 0.1095, "low": 0.1056, "close": 0.1082, "volume": 1283431.19, "close_time": 1770879599999, "quote_volume": 138254.82775, "trades": 1696, "taker_buy_base": 709039.64, "taker_buy_quote": 76489.209804 }, { "timestamp": 1770879600000, "datetime": "2026-02-12T07:00:00", "open": 0.1084, "high": 0.111, "low": 0.1084, "close": 0.1106, "volume": 1181506.76, "close_time": 1770883199999, "quote_volume": 129932.990645, "trades": 1584, "taker_buy_base": 625679.06, "taker_buy_quote": 68765.710638 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 0.1107, "high": 0.1127, "low": 0.1093, "close": 0.1112, "volume": 1593352.38, "close_time": 1770886799999, "quote_volume": 176819.951555, "trades": 2188, "taker_buy_base": 721064.76, "taker_buy_quote": 80002.961058 }, { "timestamp": 1770886800000, "datetime": "2026-02-12T09:00:00", "open": 0.1112, "high": 0.1223, "low": 0.1068, "close": 0.1097, "volume": 7313227.78, "close_time": 1770890399999, "quote_volume": 836807.749449, "trades": 10081, "taker_buy_base": 3452449.7, "taker_buy_quote": 394050.347636 }, { "timestamp": 1770890400000, "datetime": "2026-02-12T10:00:00", "open": 0.1096, "high": 0.1149, "low": 0.1096, "close": 0.1142, "volume": 1780340.94, "close_time": 1770893999999, "quote_volume": 199568.117052, "trades": 2172, "taker_buy_base": 826331.97, "taker_buy_quote": 92839.426345 }, { "timestamp": 1770894000000, "datetime": "2026-02-12T11:00:00", "open": 0.1143, "high": 0.1145, "low": 0.1115, "close": 0.1121, "volume": 919105.43, "close_time": 1770897599999, "quote_volume": 103917.053625, "trades": 1478, "taker_buy_base": 407731.2, "taker_buy_quote": 46087.631092 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 0.112, "high": 0.1124, "low": 0.1095, "close": 0.1104, "volume": 830199.18, "close_time": 1770901199999, "quote_volume": 91828.462679, "trades": 1189, "taker_buy_base": 375878.14, "taker_buy_quote": 41594.719986 }, { "timestamp": 1770901200000, "datetime": "2026-02-12T13:00:00", "open": 0.1104, "high": 0.1104, "low": 0.1077, "close": 0.1084, "volume": 1074219.45, "close_time": 1770904799999, "quote_volume": 116698.872501, "trades": 1158, "taker_buy_base": 352501.19, "taker_buy_quote": 38274.928274 }, { "timestamp": 1770904800000, "datetime": "2026-02-12T14:00:00", "open": 0.1083, "high": 0.1083, "low": 0.1062, "close": 0.1062, "volume": 492891.11, "close_time": 1770908399999, "quote_volume": 52728.475395, "trades": 711, "taker_buy_base": 153620.4, "taker_buy_quote": 16443.088203 }, { "timestamp": 1770908400000, "datetime": "2026-02-12T15:00:00", "open": 0.1063, "high": 0.1066, "low": 0.1041, "close": 0.1045, "volume": 429746.67, "close_time": 1770911999999, "quote_volume": 45292.488563, "trades": 684, "taker_buy_base": 194789.59, "taker_buy_quote": 20568.59583 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 0.1045, "high": 0.1049, "low": 0.1027, "close": 0.1029, "volume": 837329.55, "close_time": 1770915599999, "quote_volume": 86576.259838, "trades": 1271, "taker_buy_base": 337249.84, "taker_buy_quote": 34924.180862 }, { "timestamp": 1770915600000, "datetime": "2026-02-12T17:00:00", "open": 0.1028, "high": 0.1039, "low": 0.1024, "close": 0.103, "volume": 171174.37, "close_time": 1770919199999, "quote_volume": 17657.196799, "trades": 235, "taker_buy_base": 64630.67, "taker_buy_quote": 6673.981445 }, { "timestamp": 1770919200000, "datetime": "2026-02-12T18:00:00", "open": 0.1029, "high": 0.1037, "low": 0.1026, "close": 0.1034, "volume": 157000.24, "close_time": 1770922799999, "quote_volume": 16204.662135, "trades": 232, "taker_buy_base": 81000.01, "taker_buy_quote": 8367.629709 }, { "timestamp": 1770922800000, "datetime": "2026-02-12T19:00:00", "open": 0.1036, "high": 0.1049, "low": 0.1033, "close": 0.1039, "volume": 355923.61, "close_time": 1770926399999, "quote_volume": 37073.241656, "trades": 439, "taker_buy_base": 177538.57, "taker_buy_quote": 18492.50602 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 0.104, "high": 0.1041, "low": 0.1031, "close": 0.1033, "volume": 125849.39, "close_time": 1770929999999, "quote_volume": 13039.214731, "trades": 195, "taker_buy_base": 71935.74, "taker_buy_quote": 7453.035841 }, { "timestamp": 1770930000000, "datetime": "2026-02-12T21:00:00", "open": 0.1034, "high": 0.1041, "low": 0.1034, "close": 0.1039, "volume": 110184.4, "close_time": 1770933599999, "quote_volume": 11438.336828, "trades": 225, "taker_buy_base": 69921.4, "taker_buy_quote": 7260.083741 }, { "timestamp": 1770933600000, "datetime": "2026-02-12T22:00:00", "open": 0.1039, "high": 0.1042, "low": 0.1029, "close": 0.1041, "volume": 213981.61, "close_time": 1770937199999, "quote_volume": 22142.749431, "trades": 366, "taker_buy_base": 82712.15, "taker_buy_quote": 8571.28168 }, { "timestamp": 1770937200000, "datetime": "2026-02-12T23:00:00", "open": 0.1041, "high": 0.1046, "low": 0.1033, "close": 0.1038, "volume": 354757.01, "close_time": 1770940799999, "quote_volume": 36827.894991, "trades": 542, "taker_buy_base": 170693.99, "taker_buy_quote": 17725.163322 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.1038, "high": 0.104, "low": 0.1017, "close": 0.1021, "volume": 186316.28, "close_time": 1770944399999, "quote_volume": 19157.71581, "trades": 299, "taker_buy_base": 46934.42, "taker_buy_quote": 4816.492813 }, { "timestamp": 1770944400000, "datetime": "2026-02-13T01:00:00", "open": 0.1021, "high": 0.1027, "low": 0.102, "close": 0.1023, "volume": 47045.11, "close_time": 1770947999999, "quote_volume": 4812.469943, "trades": 82, "taker_buy_base": 17754.57, "taker_buy_quote": 1818.447635 }, { "timestamp": 1770948000000, "datetime": "2026-02-13T02:00:00", "open": 0.1023, "high": 0.1025, "low": 0.1019, "close": 0.1022, "volume": 95730.85, "close_time": 1770951599999, "quote_volume": 9785.649459, "trades": 172, "taker_buy_base": 51991.96, "taker_buy_quote": 5318.611281 }, { "timestamp": 1770951600000, "datetime": "2026-02-13T03:00:00", "open": 0.1022, "high": 0.1023, "low": 0.1015, "close": 0.1016, "volume": 305808.66, "close_time": 1770955199999, "quote_volume": 31155.405501, "trades": 362, "taker_buy_base": 175522.75, "taker_buy_quote": 17900.323131 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 0.1016, "high": 0.1016, "low": 0.101, "close": 0.1011, "volume": 153746.07, "close_time": 1770958799999, "quote_volume": 15569.612209, "trades": 224, "taker_buy_base": 57097.1, "taker_buy_quote": 5781.846452 }, { "timestamp": 1770958800000, "datetime": "2026-02-13T05:00:00", "open": 0.101, "high": 0.101, "low": 0.1002, "close": 0.1003, "volume": 44884.14, "close_time": 1770962399999, "quote_volume": 4513.42495, "trades": 122, "taker_buy_base": 20349.24, "taker_buy_quote": 2045.407393 }, { "timestamp": 1770962400000, "datetime": "2026-02-13T06:00:00", "open": 0.1005, "high": 0.1006, "low": 0.0997, "close": 0.1004, "volume": 218690.07, "close_time": 1770965999999, "quote_volume": 21863.105735, "trades": 253, "taker_buy_base": 79617.72, "taker_buy_quote": 7962.735937 }, { "timestamp": 1770966000000, "datetime": "2026-02-13T07:00:00", "open": 0.1004, "high": 0.1012, "low": 0.1001, "close": 0.1011, "volume": 179326.62, "close_time": 1770969599999, "quote_volume": 18059.827036, "trades": 250, "taker_buy_base": 149763.67, "taker_buy_quote": 15085.519803 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 0.1012, "high": 0.1028, "low": 0.101, "close": 0.1022, "volume": 414449.92, "close_time": 1770973199999, "quote_volume": 42240.237042, "trades": 447, "taker_buy_base": 299584.04, "taker_buy_quote": 30557.776516 }, { "timestamp": 1770973200000, "datetime": "2026-02-13T09:00:00", "open": 0.1018, "high": 0.1028, "low": 0.1014, "close": 0.1014, "volume": 486129.44, "close_time": 1770976799999, "quote_volume": 49653.393749, "trades": 377, "taker_buy_base": 306860.07, "taker_buy_quote": 31350.215342 }, { "timestamp": 1770976800000, "datetime": "2026-02-13T10:00:00", "open": 0.1014, "high": 0.1016, "low": 0.1008, "close": 0.1011, "volume": 167262.77, "close_time": 1770980399999, "quote_volume": 16918.3409, "trades": 269, "taker_buy_base": 87355.65, "taker_buy_quote": 8838.973862 }, { "timestamp": 1770980400000, "datetime": "2026-02-13T11:00:00", "open": 0.101, "high": 0.1012, "low": 0.1007, "close": 0.101, "volume": 56963.45, "close_time": 1770983999999, "quote_volume": 5750.581845, "trades": 105, "taker_buy_base": 29020.71, "taker_buy_quote": 2931.181696 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 0.101, "high": 0.1012, "low": 0.1004, "close": 0.1007, "volume": 102494.01, "close_time": 1770987599999, "quote_volume": 10330.096083, "trades": 130, "taker_buy_base": 35925.26, "taker_buy_quote": 3623.300382 }, { "timestamp": 1770987600000, "datetime": "2026-02-13T13:00:00", "open": 0.1007, "high": 0.1018, "low": 0.1005, "close": 0.1016, "volume": 97011.84, "close_time": 1770991199999, "quote_volume": 9829.867475, "trades": 166, "taker_buy_base": 42391.25, "taker_buy_quote": 4295.203553 }, { "timestamp": 1770991200000, "datetime": "2026-02-13T14:00:00", "open": 0.1016, "high": 0.103, "low": 0.1014, "close": 0.1026, "volume": 148438.61, "close_time": 1770994799999, "quote_volume": 15154.370325, "trades": 278, "taker_buy_base": 66929.93, "taker_buy_quote": 6827.568556 }, { "timestamp": 1770994800000, "datetime": "2026-02-13T15:00:00", "open": 0.103, "high": 0.1056, "low": 0.1029, "close": 0.1038, "volume": 334916.69, "close_time": 1770998399999, "quote_volume": 34909.421045, "trades": 459, "taker_buy_base": 118879.9, "taker_buy_quote": 12398.152869 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 0.1038, "high": 0.1059, "low": 0.1038, "close": 0.105, "volume": 349082.71, "close_time": 1771001999999, "quote_volume": 36708.416525, "trades": 502, "taker_buy_base": 245041.91, "taker_buy_quote": 25778.888875 }, { "timestamp": 1771002000000, "datetime": "2026-02-13T17:00:00", "open": 0.105, "high": 0.1052, "low": 0.1023, "close": 0.1025, "volume": 740999.51, "close_time": 1771005599999, "quote_volume": 76777.815163, "trades": 883, "taker_buy_base": 192640.53, "taker_buy_quote": 19995.886484 }, { "timestamp": 1771005600000, "datetime": "2026-02-13T18:00:00", "open": 0.1025, "high": 0.1037, "low": 0.1022, "close": 0.1028, "volume": 540870.62, "close_time": 1771009199999, "quote_volume": 55737.933466, "trades": 757, "taker_buy_base": 264285.06, "taker_buy_quote": 27249.342192 }, { "timestamp": 1771009200000, "datetime": "2026-02-13T19:00:00", "open": 0.1028, "high": 0.1047, "low": 0.1028, "close": 0.1031, "volume": 785285.77, "close_time": 1771012799999, "quote_volume": 81272.469517, "trades": 1090, "taker_buy_base": 393709.96, "taker_buy_quote": 40768.675695 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 0.1031, "high": 0.1037, "low": 0.1028, "close": 0.1036, "volume": 170174.36, "close_time": 1771016399999, "quote_volume": 17573.117016, "trades": 366, "taker_buy_base": 120510.06, "taker_buy_quote": 12448.276819 }, { "timestamp": 1771016400000, "datetime": "2026-02-13T21:00:00", "open": 0.1036, "high": 0.1047, "low": 0.1036, "close": 0.1044, "volume": 277356.33, "close_time": 1771019999999, "quote_volume": 28915.732915, "trades": 479, "taker_buy_base": 184388.03, "taker_buy_quote": 19233.564981 }, { "timestamp": 1771020000000, "datetime": "2026-02-13T22:00:00", "open": 0.1044, "high": 0.105, "low": 0.104, "close": 0.1043, "volume": 98171.16, "close_time": 1771023599999, "quote_volume": 10261.093137, "trades": 285, "taker_buy_base": 48965.38, "taker_buy_quote": 5125.762659 }, { "timestamp": 1771023600000, "datetime": "2026-02-13T23:00:00", "open": 0.1043, "high": 0.1044, "low": 0.1037, "close": 0.1043, "volume": 136645.97, "close_time": 1771027199999, "quote_volume": 14210.207859, "trades": 214, "taker_buy_base": 45907.12, "taker_buy_quote": 4782.08614 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.1043, "high": 0.1071, "low": 0.1043, "close": 0.1056, "volume": 939921.98, "close_time": 1771030799999, "quote_volume": 99634.598682, "trades": 1120, "taker_buy_base": 512561.92, "taker_buy_quote": 54347.580497 }, { "timestamp": 1771030800000, "datetime": "2026-02-14T01:00:00", "open": 0.1057, "high": 0.1068, "low": 0.1048, "close": 0.106, "volume": 438947.95, "close_time": 1771034399999, "quote_volume": 46460.908208, "trades": 499, "taker_buy_base": 263554.48, "taker_buy_quote": 27928.974897 }, { "timestamp": 1771034400000, "datetime": "2026-02-14T02:00:00", "open": 0.106, "high": 0.107, "low": 0.1059, "close": 0.1063, "volume": 214149.12, "close_time": 1771037999999, "quote_volume": 22821.648213, "trades": 289, "taker_buy_base": 106285.3, "taker_buy_quote": 11332.42879 }, { "timestamp": 1771038000000, "datetime": "2026-02-14T03:00:00", "open": 0.1064, "high": 0.1073, "low": 0.1064, "close": 0.1072, "volume": 438264.73, "close_time": 1771041599999, "quote_volume": 46867.944142, "trades": 408, "taker_buy_base": 221724.04, "taker_buy_quote": 23725.394033 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 0.1072, "high": 0.1078, "low": 0.1063, "close": 0.1066, "volume": 440104.79, "close_time": 1771045199999, "quote_volume": 47061.397703, "trades": 541, "taker_buy_base": 172700.34, "taker_buy_quote": 18471.040756 }, { "timestamp": 1771045200000, "datetime": "2026-02-14T05:00:00", "open": 0.1066, "high": 0.1072, "low": 0.1053, "close": 0.1057, "volume": 464402.11, "close_time": 1771048799999, "quote_volume": 49258.671272, "trades": 532, "taker_buy_base": 176091.68, "taker_buy_quote": 18718.785615 }, { "timestamp": 1771048800000, "datetime": "2026-02-14T06:00:00", "open": 0.1057, "high": 0.1066, "low": 0.1052, "close": 0.1063, "volume": 643388.66, "close_time": 1771052399999, "quote_volume": 68011.709018, "trades": 404, "taker_buy_base": 272955.88, "taker_buy_quote": 28921.436626 }, { "timestamp": 1771052400000, "datetime": "2026-02-14T07:00:00", "open": 0.1063, "high": 0.1067, "low": 0.1059, "close": 0.1059, "volume": 134748.27, "close_time": 1771055999999, "quote_volume": 14328.886864, "trades": 212, "taker_buy_base": 67004.77, "taker_buy_quote": 7134.865581 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 0.1059, "high": 0.1066, "low": 0.1056, "close": 0.1059, "volume": 300283.03, "close_time": 1771059599999, "quote_volume": 31840.374031, "trades": 399, "taker_buy_base": 129465.06, "taker_buy_quote": 13735.075339 }, { "timestamp": 1771059600000, "datetime": "2026-02-14T09:00:00", "open": 0.1058, "high": 0.1061, "low": 0.1048, "close": 0.105, "volume": 295911.16, "close_time": 1771063199999, "quote_volume": 31213.722863, "trades": 276, "taker_buy_base": 87382.58, "taker_buy_quote": 9232.806477 }, { "timestamp": 1771063200000, "datetime": "2026-02-14T10:00:00", "open": 0.105, "high": 0.1051, "low": 0.1042, "close": 0.1047, "volume": 334998.6, "close_time": 1771066799999, "quote_volume": 35054.365106, "trades": 389, "taker_buy_base": 147719.5, "taker_buy_quote": 15467.027306 }, { "timestamp": 1771066800000, "datetime": "2026-02-14T11:00:00", "open": 0.1046, "high": 0.106, "low": 0.1045, "close": 0.1054, "volume": 228246.77, "close_time": 1771070399999, "quote_volume": 24059.221009, "trades": 270, "taker_buy_base": 145857.27, "taker_buy_quote": 15373.829405 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 0.1055, "high": 0.1057, "low": 0.1045, "close": 0.1045, "volume": 147343.08, "close_time": 1771073999999, "quote_volume": 15508.392332, "trades": 206, "taker_buy_base": 47510.45, "taker_buy_quote": 5010.058348 }, { "timestamp": 1771074000000, "datetime": "2026-02-14T13:00:00", "open": 0.1045, "high": 0.1057, "low": 0.1042, "close": 0.1057, "volume": 241134.08, "close_time": 1771077599999, "quote_volume": 25358.818037, "trades": 371, "taker_buy_base": 189176.33, "taker_buy_quote": 19898.206415 }, { "timestamp": 1771077600000, "datetime": "2026-02-14T14:00:00", "open": 0.1056, "high": 0.1067, "low": 0.105, "close": 0.1065, "volume": 278815.51, "close_time": 1771081199999, "quote_volume": 29513.660301, "trades": 439, "taker_buy_base": 166764.03, "taker_buy_quote": 17677.717813 }, { "timestamp": 1771081200000, "datetime": "2026-02-14T15:00:00", "open": 0.1066, "high": 0.107, "low": 0.106, "close": 0.1064, "volume": 226668.66, "close_time": 1771084799999, "quote_volume": 24133.59985, "trades": 391, "taker_buy_base": 97402.29, "taker_buy_quote": 10382.827945 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 0.1064, "high": 0.1072, "low": 0.1055, "close": 0.107, "volume": 228882.28, "close_time": 1771088399999, "quote_volume": 24306.923784, "trades": 331, "taker_buy_base": 138551.94, "taker_buy_quote": 14723.623567 }, { "timestamp": 1771088400000, "datetime": "2026-02-14T17:00:00", "open": 0.107, "high": 0.1071, "low": 0.1064, "close": 0.1067, "volume": 133891.37, "close_time": 1771091999999, "quote_volume": 14296.256598, "trades": 173, "taker_buy_base": 71640.89, "taker_buy_quote": 7655.764254 }, { "timestamp": 1771092000000, "datetime": "2026-02-14T18:00:00", "open": 0.1066, "high": 0.1077, "low": 0.1065, "close": 0.1074, "volume": 193112.52, "close_time": 1771095599999, "quote_volume": 20670.59213, "trades": 387, "taker_buy_base": 110964.42, "taker_buy_quote": 11881.205367 }, { "timestamp": 1771095600000, "datetime": "2026-02-14T19:00:00", "open": 0.1074, "high": 0.1077, "low": 0.1066, "close": 0.1075, "volume": 111217.63, "close_time": 1771099199999, "quote_volume": 11932.28849, "trades": 175, "taker_buy_base": 59700.93, "taker_buy_quote": 6411.993091 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 0.1076, "high": 0.108, "low": 0.107, "close": 0.1072, "volume": 250061.08, "close_time": 1771102799999, "quote_volume": 26947.52853, "trades": 171, "taker_buy_base": 137637.28, "taker_buy_quote": 14837.746157 }, { "timestamp": 1771102800000, "datetime": "2026-02-14T21:00:00", "open": 0.1074, "high": 0.1077, "low": 0.1064, "close": 0.1068, "volume": 226391.79, "close_time": 1771106399999, "quote_volume": 24168.356356, "trades": 181, "taker_buy_base": 87890.65, "taker_buy_quote": 9398.171134 }, { "timestamp": 1771106400000, "datetime": "2026-02-14T22:00:00", "open": 0.1069, "high": 0.1079, "low": 0.1069, "close": 0.1075, "volume": 198300.19, "close_time": 1771109999999, "quote_volume": 21310.565595, "trades": 253, "taker_buy_base": 155263.69, "taker_buy_quote": 16690.191687 }, { "timestamp": 1771110000000, "datetime": "2026-02-14T23:00:00", "open": 0.1073, "high": 0.1074, "low": 0.1067, "close": 0.107, "volume": 196467.6, "close_time": 1771113599999, "quote_volume": 21033.86772, "trades": 132, "taker_buy_base": 61223.15, "taker_buy_quote": 6564.806819 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.107, "high": 0.1071, "low": 0.1046, "close": 0.1051, "volume": 434661.24, "close_time": 1771117199999, "quote_volume": 45884.893275, "trades": 406, "taker_buy_base": 66941.35, "taker_buy_quote": 7094.993479 }, { "timestamp": 1771117200000, "datetime": "2026-02-15T01:00:00", "open": 0.1054, "high": 0.1058, "low": 0.1046, "close": 0.1051, "volume": 93827.56, "close_time": 1771120799999, "quote_volume": 9851.154533, "trades": 163, "taker_buy_base": 58018.41, "taker_buy_quote": 6091.974454 }, { "timestamp": 1771120800000, "datetime": "2026-02-15T02:00:00", "open": 0.105, "high": 0.1054, "low": 0.1041, "close": 0.1045, "volume": 114941.89, "close_time": 1771124399999, "quote_volume": 12027.071727, "trades": 142, "taker_buy_base": 37540.54, "taker_buy_quote": 3925.699958 }, { "timestamp": 1771124400000, "datetime": "2026-02-15T03:00:00", "open": 0.1045, "high": 0.1045, "low": 0.1026, "close": 0.1037, "volume": 156895.12, "close_time": 1771127999999, "quote_volume": 16245.562654, "trades": 235, "taker_buy_base": 44446.74, "taker_buy_quote": 4600.927433 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 0.1038, "high": 0.1044, "low": 0.1032, "close": 0.1037, "volume": 226474.28, "close_time": 1771131599999, "quote_volume": 23489.060225, "trades": 419, "taker_buy_base": 118915.16, "taker_buy_quote": 12335.424992 }, { "timestamp": 1771131600000, "datetime": "2026-02-15T05:00:00", "open": 0.1037, "high": 0.1043, "low": 0.1035, "close": 0.1039, "volume": 117250.24, "close_time": 1771135199999, "quote_volume": 12187.031139, "trades": 287, "taker_buy_base": 42259.5, "taker_buy_quote": 4396.368349 }, { "timestamp": 1771135200000, "datetime": "2026-02-15T06:00:00", "open": 0.1039, "high": 0.1044, "low": 0.1037, "close": 0.1041, "volume": 101946.2, "close_time": 1771138799999, "quote_volume": 10609.500954, "trades": 188, "taker_buy_base": 56850.68, "taker_buy_quote": 5921.887176 }, { "timestamp": 1771138800000, "datetime": "2026-02-15T07:00:00", "open": 0.1041, "high": 0.1045, "low": 0.1039, "close": 0.1042, "volume": 71749.0, "close_time": 1771142399999, "quote_volume": 7472.288241, "trades": 136, "taker_buy_base": 30869.59, "taker_buy_quote": 3217.503591 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 0.1041, "high": 0.1042, "low": 0.1022, "close": 0.1028, "volume": 164641.64, "close_time": 1771145999999, "quote_volume": 16953.335037, "trades": 229, "taker_buy_base": 58244.2, "taker_buy_quote": 5998.07197 }, { "timestamp": 1771146000000, "datetime": "2026-02-15T09:00:00", "open": 0.1029, "high": 0.1035, "low": 0.1023, "close": 0.1027, "volume": 284865.2, "close_time": 1771149599999, "quote_volume": 29291.167602, "trades": 293, "taker_buy_base": 77019.03, "taker_buy_quote": 7930.12695 }, { "timestamp": 1771149600000, "datetime": "2026-02-15T10:00:00", "open": 0.1027, "high": 0.1029, "low": 0.1016, "close": 0.1022, "volume": 411064.3, "close_time": 1771153199999, "quote_volume": 42053.918133, "trades": 450, "taker_buy_base": 174740.61, "taker_buy_quote": 17896.831215 }, { "timestamp": 1771153200000, "datetime": "2026-02-15T11:00:00", "open": 0.1023, "high": 0.1024, "low": 0.1019, "close": 0.1019, "volume": 43718.43, "close_time": 1771156799999, "quote_volume": 4467.724617, "trades": 101, "taker_buy_base": 13587.79, "taker_buy_quote": 1389.475079 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 0.1019, "high": 0.1021, "low": 0.0997, "close": 0.0997, "volume": 599741.9, "close_time": 1771160399999, "quote_volume": 60735.966934, "trades": 750, "taker_buy_base": 256478.4, "taker_buy_quote": 26012.169763 }, { "timestamp": 1771160400000, "datetime": "2026-02-15T13:00:00", "open": 0.1001, "high": 0.1007, "low": 0.0994, "close": 0.0998, "volume": 308017.54, "close_time": 1771163999999, "quote_volume": 30829.214693, "trades": 470, "taker_buy_base": 153362.73, "taker_buy_quote": 15372.561404 }, { "timestamp": 1771164000000, "datetime": "2026-02-15T14:00:00", "open": 0.0999, "high": 0.1007, "low": 0.0994, "close": 0.1005, "volume": 140774.76, "close_time": 1771167599999, "quote_volume": 14079.643309, "trades": 179, "taker_buy_base": 99484.36, "taker_buy_quote": 9958.32842 }, { "timestamp": 1771167600000, "datetime": "2026-02-15T15:00:00", "open": 0.1005, "high": 0.1008, "low": 0.1002, "close": 0.1005, "volume": 94742.62, "close_time": 1771171199999, "quote_volume": 9515.588341, "trades": 188, "taker_buy_base": 54652.07, "taker_buy_quote": 5491.517078 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 0.1004, "high": 0.1007, "low": 0.0995, "close": 0.1006, "volume": 163447.88, "close_time": 1771174799999, "quote_volume": 16380.3774, "trades": 279, "taker_buy_base": 56955.94, "taker_buy_quote": 5716.958028 }, { "timestamp": 1771174800000, "datetime": "2026-02-15T17:00:00", "open": 0.1007, "high": 0.1011, "low": 0.0983, "close": 0.0993, "volume": 400800.3, "close_time": 1771178399999, "quote_volume": 40003.005916, "trades": 544, "taker_buy_base": 163633.06, "taker_buy_quote": 16346.094953 }, { "timestamp": 1771178400000, "datetime": "2026-02-15T18:00:00", "open": 0.0992, "high": 0.1001, "low": 0.0989, "close": 0.0997, "volume": 260982.09, "close_time": 1771181999999, "quote_volume": 25972.59675, "trades": 269, "taker_buy_base": 148456.26, "taker_buy_quote": 14788.793123 }, { "timestamp": 1771182000000, "datetime": "2026-02-15T19:00:00", "open": 0.0996, "high": 0.0998, "low": 0.0987, "close": 0.0994, "volume": 108451.02, "close_time": 1771185599999, "quote_volume": 10748.743549, "trades": 152, "taker_buy_base": 45818.94, "taker_buy_quote": 4544.858614 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 0.0992, "high": 0.1001, "low": 0.099, "close": 0.0996, "volume": 80857.75, "close_time": 1771189199999, "quote_volume": 8049.15833, "trades": 141, "taker_buy_base": 34013.17, "taker_buy_quote": 3388.72094 }, { "timestamp": 1771189200000, "datetime": "2026-02-15T21:00:00", "open": 0.0996, "high": 0.1, "low": 0.0994, "close": 0.0999, "volume": 117276.51, "close_time": 1771192799999, "quote_volume": 11696.873173, "trades": 166, "taker_buy_base": 79397.75, "taker_buy_quote": 7924.142005 }, { "timestamp": 1771192800000, "datetime": "2026-02-15T22:00:00", "open": 0.0998, "high": 0.1005, "low": 0.0998, "close": 0.1004, "volume": 22586.43, "close_time": 1771196399999, "quote_volume": 2263.342705, "trades": 90, "taker_buy_base": 11570.73, "taker_buy_quote": 1158.938164 }, { "timestamp": 1771196400000, "datetime": "2026-02-15T23:00:00", "open": 0.1001, "high": 0.1004, "low": 0.0994, "close": 0.1004, "volume": 50133.48, "close_time": 1771199999999, "quote_volume": 5011.929138, "trades": 82, "taker_buy_base": 17865.43, "taker_buy_quote": 1787.287745 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.1004, "high": 0.1006, "low": 0.0999, "close": 0.1003, "volume": 185096.04, "close_time": 1771203599999, "quote_volume": 18541.590258, "trades": 236, "taker_buy_base": 49804.82, "taker_buy_quote": 4990.086769 }, { "timestamp": 1771203600000, "datetime": "2026-02-16T01:00:00", "open": 0.1002, "high": 0.1007, "low": 0.0996, "close": 0.1, "volume": 106464.15, "close_time": 1771207199999, "quote_volume": 10676.184595, "trades": 154, "taker_buy_base": 56134.04, "taker_buy_quote": 5634.159387 }, { "timestamp": 1771207200000, "datetime": "2026-02-16T02:00:00", "open": 0.1, "high": 0.1001, "low": 0.0996, "close": 0.0999, "volume": 30505.96, "close_time": 1771210799999, "quote_volume": 3048.299587, "trades": 107, "taker_buy_base": 16301.29, "taker_buy_quote": 1628.986226 }, { "timestamp": 1771210800000, "datetime": "2026-02-16T03:00:00", "open": 0.0999, "high": 0.1003, "low": 0.0993, "close": 0.0993, "volume": 146135.97, "close_time": 1771214399999, "quote_volume": 14569.743428, "trades": 198, "taker_buy_base": 51052.45, "taker_buy_quote": 5090.988989 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 0.0995, "high": 0.1002, "low": 0.0995, "close": 0.0997, "volume": 150915.86, "close_time": 1771217999999, "quote_volume": 15049.907368, "trades": 115, "taker_buy_base": 63882.99, "taker_buy_quote": 6368.368631 }, { "timestamp": 1771218000000, "datetime": "2026-02-16T05:00:00", "open": 0.0998, "high": 0.1, "low": 0.0989, "close": 0.0994, "volume": 86626.15, "close_time": 1771221599999, "quote_volume": 8601.890023, "trades": 122, "taker_buy_base": 45916.03, "taker_buy_quote": 4559.602765 }, { "timestamp": 1771221600000, "datetime": "2026-02-16T06:00:00", "open": 0.0992, "high": 0.0995, "low": 0.099, "close": 0.0993, "volume": 52198.09, "close_time": 1771225199999, "quote_volume": 5183.952841, "trades": 86, "taker_buy_base": 20309.91, "taker_buy_quote": 2018.929706 }, { "timestamp": 1771225200000, "datetime": "2026-02-16T07:00:00", "open": 0.0993, "high": 0.0997, "low": 0.0989, "close": 0.0991, "volume": 32862.3, "close_time": 1771228799999, "quote_volume": 3262.853391, "trades": 62, "taker_buy_base": 18006.71, "taker_buy_quote": 1789.448061 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 0.0992, "high": 0.0998, "low": 0.0992, "close": 0.0996, "volume": 100236.74, "close_time": 1771232399999, "quote_volume": 9975.924735, "trades": 108, "taker_buy_base": 29246.33, "taker_buy_quote": 2909.328541 }, { "timestamp": 1771232400000, "datetime": "2026-02-16T09:00:00", "open": 0.0997, "high": 0.1003, "low": 0.0996, "close": 0.1002, "volume": 100223.86, "close_time": 1771235999999, "quote_volume": 10021.73901, "trades": 139, "taker_buy_base": 55829.3, "taker_buy_quote": 5584.919986 }, { "timestamp": 1771236000000, "datetime": "2026-02-16T10:00:00", "open": 0.1001, "high": 0.1003, "low": 0.0996, "close": 0.0997, "volume": 96029.31, "close_time": 1771239599999, "quote_volume": 9595.678937, "trades": 124, "taker_buy_base": 53655.23, "taker_buy_quote": 5364.497008 }, { "timestamp": 1771239600000, "datetime": "2026-02-16T11:00:00", "open": 0.0996, "high": 0.1, "low": 0.0986, "close": 0.0993, "volume": 198339.78, "close_time": 1771243199999, "quote_volume": 19684.957332, "trades": 280, "taker_buy_base": 69756.41, "taker_buy_quote": 6923.004734 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 0.0993, "high": 0.1017, "low": 0.0991, "close": 0.1009, "volume": 306347.19, "close_time": 1771246799999, "quote_volume": 30815.8813, "trades": 454, "taker_buy_base": 184740.23, "taker_buy_quote": 18581.209202 }, { "timestamp": 1771246800000, "datetime": "2026-02-16T13:00:00", "open": 0.1009, "high": 0.1014, "low": 0.0988, "close": 0.0991, "volume": 336557.65, "close_time": 1771250399999, "quote_volume": 33634.250475, "trades": 691, "taker_buy_base": 163814.08, "taker_buy_quote": 16363.36265 }, { "timestamp": 1771250400000, "datetime": "2026-02-16T14:00:00", "open": 0.0991, "high": 0.1002, "low": 0.0991, "close": 0.1001, "volume": 132543.23, "close_time": 1771253999999, "quote_volume": 13202.449929, "trades": 251, "taker_buy_base": 92094.63, "taker_buy_quote": 9175.294664 }, { "timestamp": 1771254000000, "datetime": "2026-02-16T15:00:00", "open": 0.1002, "high": 0.1004, "low": 0.0984, "close": 0.099, "volume": 200481.52, "close_time": 1771257599999, "quote_volume": 19832.884525, "trades": 223, "taker_buy_base": 88284.92, "taker_buy_quote": 8727.555449 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 0.0988, "high": 0.0998, "low": 0.0988, "close": 0.0997, "volume": 106061.22, "close_time": 1771261199999, "quote_volume": 10554.087016, "trades": 142, "taker_buy_base": 70661.56, "taker_buy_quote": 7028.410062 }, { "timestamp": 1771261200000, "datetime": "2026-02-16T17:00:00", "open": 0.0997, "high": 0.1, "low": 0.0989, "close": 0.0994, "volume": 244859.2, "close_time": 1771264799999, "quote_volume": 24381.204807, "trades": 294, "taker_buy_base": 156822.41, "taker_buy_quote": 15622.125316 }, { "timestamp": 1771264800000, "datetime": "2026-02-16T18:00:00", "open": 0.0994, "high": 0.0998, "low": 0.0994, "close": 0.0994, "volume": 88813.36, "close_time": 1771268399999, "quote_volume": 8841.864137, "trades": 66, "taker_buy_base": 26642.85, "taker_buy_quote": 2654.890397 }, { "timestamp": 1771268400000, "datetime": "2026-02-16T19:00:00", "open": 0.0996, "high": 0.0999, "low": 0.0993, "close": 0.0997, "volume": 167985.45, "close_time": 1771271999999, "quote_volume": 16716.92465, "trades": 195, "taker_buy_base": 64318.89, "taker_buy_quote": 6403.85464 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 0.0996, "high": 0.1006, "low": 0.0994, "close": 0.1005, "volume": 38640.59, "close_time": 1771275599999, "quote_volume": 3865.589189, "trades": 173, "taker_buy_base": 26799.35, "taker_buy_quote": 2682.574616 }, { "timestamp": 1771275600000, "datetime": "2026-02-16T21:00:00", "open": 0.1005, "high": 0.1007, "low": 0.1002, "close": 0.1006, "volume": 66744.6, "close_time": 1771279199999, "quote_volume": 6706.665238, "trades": 228, "taker_buy_base": 35013.84, "taker_buy_quote": 3519.723709 }, { "timestamp": 1771279200000, "datetime": "2026-02-16T22:00:00", "open": 0.1006, "high": 0.1008, "low": 0.1001, "close": 0.1005, "volume": 84053.91, "close_time": 1771282799999, "quote_volume": 8447.039965, "trades": 141, "taker_buy_base": 41841.15, "taker_buy_quote": 4208.522506 }, { "timestamp": 1771282800000, "datetime": "2026-02-16T23:00:00", "open": 0.1004, "high": 0.1006, "low": 0.1002, "close": 0.1005, "volume": 32173.3, "close_time": 1771286399999, "quote_volume": 3233.812298, "trades": 58, "taker_buy_base": 22602.4, "taker_buy_quote": 2271.799789 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.1004, "high": 0.102, "low": 0.0998, "close": 0.1013, "volume": 417562.46, "close_time": 1771289999999, "quote_volume": 42190.403965, "trades": 464, "taker_buy_base": 224187.18, "taker_buy_quote": 22665.821143 }, { "timestamp": 1771290000000, "datetime": "2026-02-17T01:00:00", "open": 0.1012, "high": 0.1014, "low": 0.1004, "close": 0.1005, "volume": 169131.8, "close_time": 1771293599999, "quote_volume": 17078.871773, "trades": 314, "taker_buy_base": 79664.87, "taker_buy_quote": 8046.26917 }, { "timestamp": 1771293600000, "datetime": "2026-02-17T02:00:00", "open": 0.1005, "high": 0.1013, "low": 0.1001, "close": 0.1008, "volume": 151019.94, "close_time": 1771297199999, "quote_volume": 15203.611913, "trades": 164, "taker_buy_base": 68259.33, "taker_buy_quote": 6870.096219 }, { "timestamp": 1771297200000, "datetime": "2026-02-17T03:00:00", "open": 0.1007, "high": 0.101, "low": 0.1004, "close": 0.1007, "volume": 59586.09, "close_time": 1771300799999, "quote_volume": 6000.989699, "trades": 80, "taker_buy_base": 42543.06, "taker_buy_quote": 4286.114024 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 0.1005, "high": 0.1006, "low": 0.1002, "close": 0.1005, "volume": 49410.92, "close_time": 1771304399999, "quote_volume": 4963.805331, "trades": 65, "taker_buy_base": 19602.61, "taker_buy_quote": 1969.267832 }, { "timestamp": 1771304400000, "datetime": "2026-02-17T05:00:00", "open": 0.1005, "high": 0.1005, "low": 0.0993, "close": 0.1, "volume": 116559.8, "close_time": 1771307999999, "quote_volume": 11627.070522, "trades": 142, "taker_buy_base": 75184.9, "taker_buy_quote": 7497.206999 }, { "timestamp": 1771308000000, "datetime": "2026-02-17T06:00:00", "open": 0.1, "high": 0.1003, "low": 0.1, "close": 0.1003, "volume": 16607.61, "close_time": 1771311599999, "quote_volume": 1664.048138, "trades": 23, "taker_buy_base": 5544.27, "taker_buy_quote": 555.540259 }, { "timestamp": 1771311600000, "datetime": "2026-02-17T07:00:00", "open": 0.1002, "high": 0.1007, "low": 0.0999, "close": 0.0999, "volume": 107691.15, "close_time": 1771315199999, "quote_volume": 10797.232843, "trades": 142, "taker_buy_base": 35381.9, "taker_buy_quote": 3552.152053 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 0.1, "high": 0.1005, "low": 0.0998, "close": 0.1001, "volume": 118306.2, "close_time": 1771318799999, "quote_volume": 11849.444392, "trades": 138, "taker_buy_base": 86792.3, "taker_buy_quote": 8694.655088 }, { "timestamp": 1771318800000, "datetime": "2026-02-17T09:00:00", "open": 0.1001, "high": 0.1004, "low": 0.0996, "close": 0.0998, "volume": 92996.26, "close_time": 1771322399999, "quote_volume": 9294.964101, "trades": 125, "taker_buy_base": 29857.57, "taker_buy_quote": 2988.304566 }, { "timestamp": 1771322400000, "datetime": "2026-02-17T10:00:00", "open": 0.0997, "high": 0.0997, "low": 0.0989, "close": 0.0992, "volume": 97483.37, "close_time": 1771325999999, "quote_volume": 9678.240463, "trades": 163, "taker_buy_base": 51356.41, "taker_buy_quote": 5099.360756 }, { "timestamp": 1771326000000, "datetime": "2026-02-17T11:00:00", "open": 0.0993, "high": 0.0998, "low": 0.0992, "close": 0.0996, "volume": 86493.5, "close_time": 1771329599999, "quote_volume": 8608.076664, "trades": 125, "taker_buy_base": 52231.31, "taker_buy_quote": 5199.886067 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 0.0995, "high": 0.1, "low": 0.0992, "close": 0.0992, "volume": 51347.59, "close_time": 1771333199999, "quote_volume": 5116.191401, "trades": 87, "taker_buy_base": 23256.82, "taker_buy_quote": 2320.306624 }, { "timestamp": 1771333200000, "datetime": "2026-02-17T13:00:00", "open": 0.0993, "high": 0.1, "low": 0.099, "close": 0.0996, "volume": 51026.63, "close_time": 1771336799999, "quote_volume": 5080.644794, "trades": 131, "taker_buy_base": 30600.37, "taker_buy_quote": 3048.117142 }, { "timestamp": 1771336800000, "datetime": "2026-02-17T14:00:00", "open": 0.0997, "high": 0.1004, "low": 0.098, "close": 0.0981, "volume": 409965.02, "close_time": 1771340399999, "quote_volume": 40814.497241, "trades": 319, "taker_buy_base": 212747.43, "taker_buy_quote": 21187.174825 }, { "timestamp": 1771340400000, "datetime": "2026-02-17T15:00:00", "open": 0.0983, "high": 0.0991, "low": 0.0979, "close": 0.0985, "volume": 137504.29, "close_time": 1771343999999, "quote_volume": 13548.114178, "trades": 218, "taker_buy_base": 62724.98, "taker_buy_quote": 6185.989325 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 0.0986, "high": 0.0999, "low": 0.0986, "close": 0.0992, "volume": 181025.84, "close_time": 1771347599999, "quote_volume": 18001.210596, "trades": 232, "taker_buy_base": 139547.36, "taker_buy_quote": 13880.375169 }, { "timestamp": 1771347600000, "datetime": "2026-02-17T17:00:00", "open": 0.0991, "high": 0.0992, "low": 0.0979, "close": 0.0984, "volume": 78123.37, "close_time": 1771351199999, "quote_volume": 7689.977892, "trades": 124, "taker_buy_base": 38727.62, "taker_buy_quote": 3810.231387 }, { "timestamp": 1771351200000, "datetime": "2026-02-17T18:00:00", "open": 0.0983, "high": 0.1, "low": 0.0982, "close": 0.0998, "volume": 95103.07, "close_time": 1771354799999, "quote_volume": 9448.197791, "trades": 146, "taker_buy_base": 66655.28, "taker_buy_quote": 6613.44794 }, { "timestamp": 1771354800000, "datetime": "2026-02-17T19:00:00", "open": 0.0998, "high": 0.1001, "low": 0.0993, "close": 0.0998, "volume": 109853.04, "close_time": 1771358399999, "quote_volume": 10957.250454, "trades": 156, "taker_buy_base": 80276.04, "taker_buy_quote": 8006.92427 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 0.0998, "high": 0.1002, "low": 0.0991, "close": 0.0996, "volume": 108664.76, "close_time": 1771361999999, "quote_volume": 10805.101323, "trades": 179, "taker_buy_base": 39554.51, "taker_buy_quote": 3936.664117 }, { "timestamp": 1771362000000, "datetime": "2026-02-17T21:00:00", "open": 0.0995, "high": 0.1, "low": 0.0995, "close": 0.0999, "volume": 39441.75, "close_time": 1771365599999, "quote_volume": 3937.853579, "trades": 47, "taker_buy_base": 31231.41, "taker_buy_quote": 3118.892477 }, { "timestamp": 1771365600000, "datetime": "2026-02-17T22:00:00", "open": 0.1001, "high": 0.1001, "low": 0.0996, "close": 0.0997, "volume": 47739.03, "close_time": 1771369199999, "quote_volume": 4766.628909, "trades": 96, "taker_buy_base": 19213.68, "taker_buy_quote": 1919.757051 }, { "timestamp": 1771369200000, "datetime": "2026-02-17T23:00:00", "open": 0.0997, "high": 0.1001, "low": 0.0995, "close": 0.1, "volume": 69031.92, "close_time": 1771372799999, "quote_volume": 6891.088868, "trades": 80, "taker_buy_base": 32063.84, "taker_buy_quote": 3201.646115 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.1, "high": 0.1001, "low": 0.0993, "close": 0.0994, "volume": 104032.73, "close_time": 1771376399999, "quote_volume": 10390.444382, "trades": 129, "taker_buy_base": 34308.26, "taker_buy_quote": 3428.493544 }, { "timestamp": 1771376400000, "datetime": "2026-02-18T01:00:00", "open": 0.0994, "high": 0.0995, "low": 0.0989, "close": 0.0992, "volume": 37806.05, "close_time": 1771379999999, "quote_volume": 3752.827629, "trades": 57, "taker_buy_base": 20359.45, "taker_buy_quote": 2020.952654 }, { "timestamp": 1771380000000, "datetime": "2026-02-18T02:00:00", "open": 0.0992, "high": 0.0997, "low": 0.0991, "close": 0.0995, "volume": 39258.24, "close_time": 1771383599999, "quote_volume": 3905.745498, "trades": 68, "taker_buy_base": 19782.06, "taker_buy_quote": 1969.036575 }, { "timestamp": 1771383600000, "datetime": "2026-02-18T03:00:00", "open": 0.0995, "high": 0.0998, "low": 0.0992, "close": 0.0997, "volume": 31208.34, "close_time": 1771387199999, "quote_volume": 3107.435391, "trades": 50, "taker_buy_base": 13373.71, "taker_buy_quote": 1332.395619 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 0.0996, "high": 0.0997, "low": 0.099, "close": 0.0992, "volume": 50489.04, "close_time": 1771390799999, "quote_volume": 5012.85995, "trades": 84, "taker_buy_base": 22136.5, "taker_buy_quote": 2198.419016 }, { "timestamp": 1771390800000, "datetime": "2026-02-18T05:00:00", "open": 0.0993, "high": 0.0995, "low": 0.099, "close": 0.0995, "volume": 40203.91, "close_time": 1771394399999, "quote_volume": 3988.383542, "trades": 60, "taker_buy_base": 18387.61, "taker_buy_quote": 1825.050556 }, { "timestamp": 1771394400000, "datetime": "2026-02-18T06:00:00", "open": 0.0992, "high": 0.0997, "low": 0.0991, "close": 0.0995, "volume": 50570.66, "close_time": 1771397999999, "quote_volume": 5028.892157, "trades": 137, "taker_buy_base": 37270.47, "taker_buy_quote": 3707.929297 }, { "timestamp": 1771398000000, "datetime": "2026-02-18T07:00:00", "open": 0.0995, "high": 0.0999, "low": 0.0991, "close": 0.0998, "volume": 29852.46, "close_time": 1771401599999, "quote_volume": 2970.089477, "trades": 150, "taker_buy_base": 16049.44, "taker_buy_quote": 1597.184131 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 0.0999, "high": 0.1003, "low": 0.0996, "close": 0.0996, "volume": 189322.97, "close_time": 1771405199999, "quote_volume": 18918.977858, "trades": 110, "taker_buy_base": 96708.39, "taker_buy_quote": 9671.076501 }, { "timestamp": 1771405200000, "datetime": "2026-02-18T09:00:00", "open": 0.0997, "high": 0.0999, "low": 0.0995, "close": 0.0996, "volume": 36655.59, "close_time": 1771408799999, "quote_volume": 3654.160061, "trades": 53, "taker_buy_base": 20039.68, "taker_buy_quote": 1998.374312 }, { "timestamp": 1771408800000, "datetime": "2026-02-18T10:00:00", "open": 0.0996, "high": 0.1, "low": 0.0993, "close": 0.0995, "volume": 72501.26, "close_time": 1771412399999, "quote_volume": 7222.940847, "trades": 103, "taker_buy_base": 38065.87, "taker_buy_quote": 3793.686789 }, { "timestamp": 1771412400000, "datetime": "2026-02-18T11:00:00", "open": 0.0993, "high": 0.0994, "low": 0.0984, "close": 0.0988, "volume": 75080.95, "close_time": 1771415999999, "quote_volume": 7416.136565, "trades": 103, "taker_buy_base": 44852.49, "taker_buy_quote": 4431.648863 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 0.0988, "high": 0.0991, "low": 0.0986, "close": 0.0989, "volume": 42206.0, "close_time": 1771419599999, "quote_volume": 4171.707594, "trades": 71, "taker_buy_base": 18355.3, "taker_buy_quote": 1816.040719 }, { "timestamp": 1771419600000, "datetime": "2026-02-18T13:00:00", "open": 0.099, "high": 0.099, "low": 0.0976, "close": 0.0981, "volume": 52889.13, "close_time": 1771423199999, "quote_volume": 5190.595397, "trades": 110, "taker_buy_base": 22942.8, "taker_buy_quote": 2247.435518 }, { "timestamp": 1771423200000, "datetime": "2026-02-18T14:00:00", "open": 0.0982, "high": 0.0988, "low": 0.0979, "close": 0.0986, "volume": 149798.53, "close_time": 1771426799999, "quote_volume": 14735.781468, "trades": 186, "taker_buy_base": 100516.99, "taker_buy_quote": 9892.784527 }, { "timestamp": 1771426800000, "datetime": "2026-02-18T15:00:00", "open": 0.0987, "high": 0.1004, "low": 0.0987, "close": 0.0992, "volume": 187092.48, "close_time": 1771430399999, "quote_volume": 18683.468466, "trades": 275, "taker_buy_base": 108487.65, "taker_buy_quote": 10832.273 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 0.0994, "high": 0.0994, "low": 0.0983, "close": 0.0984, "volume": 70014.99, "close_time": 1771433999999, "quote_volume": 6918.93685, "trades": 155, "taker_buy_base": 32024.64, "taker_buy_quote": 3164.278195 }, { "timestamp": 1771434000000, "datetime": "2026-02-18T17:00:00", "open": 0.0985, "high": 0.0993, "low": 0.0984, "close": 0.0985, "volume": 64925.72, "close_time": 1771437599999, "quote_volume": 6414.286398, "trades": 171, "taker_buy_base": 32237.24, "taker_buy_quote": 3188.303719 }, { "timestamp": 1771437600000, "datetime": "2026-02-18T18:00:00", "open": 0.0985, "high": 0.0987, "low": 0.097, "close": 0.097, "volume": 194345.29, "close_time": 1771441199999, "quote_volume": 19016.610422, "trades": 332, "taker_buy_base": 76496.35, "taker_buy_quote": 7502.035713 }, { "timestamp": 1771441200000, "datetime": "2026-02-18T19:00:00", "open": 0.097, "high": 0.0976, "low": 0.0958, "close": 0.0964, "volume": 343245.34, "close_time": 1771444799999, "quote_volume": 33108.93898, "trades": 324, "taker_buy_base": 116235.35, "taker_buy_quote": 11217.818991 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 0.0964, "high": 0.0969, "low": 0.096, "close": 0.0961, "volume": 92760.87, "close_time": 1771448399999, "quote_volume": 8937.073693, "trades": 133, "taker_buy_base": 31828.37, "taker_buy_quote": 3072.887363 }, { "timestamp": 1771448400000, "datetime": "2026-02-18T21:00:00", "open": 0.0962, "high": 0.0965, "low": 0.0959, "close": 0.0959, "volume": 78099.56, "close_time": 1771451999999, "quote_volume": 7509.247947, "trades": 77, "taker_buy_base": 30937.39, "taker_buy_quote": 2976.094847 }, { "timestamp": 1771452000000, "datetime": "2026-02-18T22:00:00", "open": 0.096, "high": 0.0962, "low": 0.0953, "close": 0.096, "volume": 99972.8, "close_time": 1771455599999, "quote_volume": 9562.95942, "trades": 130, "taker_buy_base": 40199.0, "taker_buy_quote": 3846.495504 }, { "timestamp": 1771455600000, "datetime": "2026-02-18T23:00:00", "open": 0.0961, "high": 0.0963, "low": 0.0957, "close": 0.0963, "volume": 58642.16, "close_time": 1771459199999, "quote_volume": 5626.316348, "trades": 92, "taker_buy_base": 25378.45, "taker_buy_quote": 2435.729082 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.0963, "high": 0.0963, "low": 0.0953, "close": 0.0956, "volume": 103552.41, "close_time": 1771462799999, "quote_volume": 9920.284546, "trades": 121, "taker_buy_base": 40317.05, "taker_buy_quote": 3863.39834 }, { "timestamp": 1771462800000, "datetime": "2026-02-19T01:00:00", "open": 0.0956, "high": 0.0961, "low": 0.0955, "close": 0.0961, "volume": 139002.23, "close_time": 1771466399999, "quote_volume": 13308.993882, "trades": 144, "taker_buy_base": 108677.34, "taker_buy_quote": 10406.490393 }, { "timestamp": 1771466400000, "datetime": "2026-02-19T02:00:00", "open": 0.0961, "high": 0.0965, "low": 0.0957, "close": 0.0957, "volume": 123275.78, "close_time": 1771469999999, "quote_volume": 11850.736957, "trades": 153, "taker_buy_base": 58736.64, "taker_buy_quote": 5655.125808 }, { "timestamp": 1771470000000, "datetime": "2026-02-19T03:00:00", "open": 0.0959, "high": 0.0961, "low": 0.0958, "close": 0.0961, "volume": 56808.14, "close_time": 1771473599999, "quote_volume": 5450.527973, "trades": 71, "taker_buy_base": 17362.91, "taker_buy_quote": 1665.905177 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 0.0961, "high": 0.0962, "low": 0.0955, "close": 0.0958, "volume": 86451.92, "close_time": 1771477199999, "quote_volume": 8288.200472, "trades": 133, "taker_buy_base": 18682.61, "taker_buy_quote": 1792.081643 }, { "timestamp": 1771477200000, "datetime": "2026-02-19T05:00:00", "open": 0.0958, "high": 0.0963, "low": 0.0954, "close": 0.0958, "volume": 93670.03, "close_time": 1771480799999, "quote_volume": 8981.643987, "trades": 195, "taker_buy_base": 57093.55, "taker_buy_quote": 5479.214241 }, { "timestamp": 1771480800000, "datetime": "2026-02-19T06:00:00", "open": 0.0958, "high": 0.0961, "low": 0.0957, "close": 0.096, "volume": 34179.06, "close_time": 1771484399999, "quote_volume": 3277.758626, "trades": 61, "taker_buy_base": 13056.9, "taker_buy_quote": 1252.70746 }, { "timestamp": 1771484400000, "datetime": "2026-02-19T07:00:00", "open": 0.096, "high": 0.096, "low": 0.0956, "close": 0.0956, "volume": 33059.19, "close_time": 1771487999999, "quote_volume": 3166.13031, "trades": 49, "taker_buy_base": 22371.38, "taker_buy_quote": 2142.632571 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 0.0956, "high": 0.0956, "low": 0.0942, "close": 0.0947, "volume": 105025.23, "close_time": 1771491599999, "quote_volume": 9946.138902, "trades": 164, "taker_buy_base": 43017.4, "taker_buy_quote": 4072.409927 }, { "timestamp": 1771491600000, "datetime": "2026-02-19T09:00:00", "open": 0.0948, "high": 0.0949, "low": 0.0939, "close": 0.0942, "volume": 67595.11, "close_time": 1771495199999, "quote_volume": 6382.70591, "trades": 97, "taker_buy_base": 33435.7, "taker_buy_quote": 3158.944336 }, { "timestamp": 1771495200000, "datetime": "2026-02-19T10:00:00", "open": 0.0941, "high": 0.0941, "low": 0.0936, "close": 0.0937, "volume": 145557.39, "close_time": 1771498799999, "quote_volume": 13655.782667, "trades": 239, "taker_buy_base": 75364.39, "taker_buy_quote": 7068.998234 }, { "timestamp": 1771498800000, "datetime": "2026-02-19T11:00:00", "open": 0.0937, "high": 0.0944, "low": 0.0936, "close": 0.0942, "volume": 88534.93, "close_time": 1771502399999, "quote_volume": 8341.08995, "trades": 350, "taker_buy_base": 55075.23, "taker_buy_quote": 5189.838239 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 0.0941, "high": 0.0951, "low": 0.094, "close": 0.0948, "volume": 77778.34, "close_time": 1771505999999, "quote_volume": 7355.448892, "trades": 201, "taker_buy_base": 54965.76, "taker_buy_quote": 5200.434701 }, { "timestamp": 1771506000000, "datetime": "2026-02-19T13:00:00", "open": 0.0946, "high": 0.0946, "low": 0.093, "close": 0.0934, "volume": 153183.32, "close_time": 1771509599999, "quote_volume": 14384.50827, "trades": 198, "taker_buy_base": 53694.27, "taker_buy_quote": 5052.247851 }, { "timestamp": 1771509600000, "datetime": "2026-02-19T14:00:00", "open": 0.0935, "high": 0.0954, "low": 0.0935, "close": 0.095, "volume": 208346.58, "close_time": 1771513199999, "quote_volume": 19688.161174, "trades": 247, "taker_buy_base": 148810.55, "taker_buy_quote": 14070.605 }, { "timestamp": 1771513200000, "datetime": "2026-02-19T15:00:00", "open": 0.0952, "high": 0.0953, "low": 0.094, "close": 0.0947, "volume": 159234.06, "close_time": 1771516799999, "quote_volume": 15106.036595, "trades": 272, "taker_buy_base": 87161.03, "taker_buy_quote": 8269.485406 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 0.0946, "high": 0.095, "low": 0.094, "close": 0.0945, "volume": 163715.32, "close_time": 1771520399999, "quote_volume": 15482.348509, "trades": 182, "taker_buy_base": 44483.55, "taker_buy_quote": 4208.601952 }, { "timestamp": 1771520400000, "datetime": "2026-02-19T17:00:00", "open": 0.0946, "high": 0.0959, "low": 0.0945, "close": 0.095, "volume": 63825.24, "close_time": 1771523999999, "quote_volume": 6075.866482, "trades": 188, "taker_buy_base": 38966.98, "taker_buy_quote": 3715.695992 }, { "timestamp": 1771524000000, "datetime": "2026-02-19T18:00:00", "open": 0.095, "high": 0.0965, "low": 0.0949, "close": 0.0962, "volume": 152743.27, "close_time": 1771527599999, "quote_volume": 14661.854931, "trades": 235, "taker_buy_base": 129719.9, "taker_buy_quote": 12457.694849 }, { "timestamp": 1771527600000, "datetime": "2026-02-19T19:00:00", "open": 0.0962, "high": 0.0967, "low": 0.096, "close": 0.0964, "volume": 186137.18, "close_time": 1771531199999, "quote_volume": 17919.075862, "trades": 303, "taker_buy_base": 114530.13, "taker_buy_quote": 11033.479343 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 0.0963, "high": 0.0966, "low": 0.096, "close": 0.0965, "volume": 64590.18, "close_time": 1771534799999, "quote_volume": 6221.970604, "trades": 94, "taker_buy_base": 38501.79, "taker_buy_quote": 3711.315035 }, { "timestamp": 1771534800000, "datetime": "2026-02-19T21:00:00", "open": 0.0964, "high": 0.0968, "low": 0.0962, "close": 0.0964, "volume": 89164.15, "close_time": 1771538399999, "quote_volume": 8598.413795, "trades": 116, "taker_buy_base": 50609.99, "taker_buy_quote": 4881.730812 }, { "timestamp": 1771538400000, "datetime": "2026-02-19T22:00:00", "open": 0.0965, "high": 0.0966, "low": 0.096, "close": 0.0963, "volume": 88151.9, "close_time": 1771541999999, "quote_volume": 8492.598352, "trades": 100, "taker_buy_base": 58227.2, "taker_buy_quote": 5611.397953 }, { "timestamp": 1771542000000, "datetime": "2026-02-19T23:00:00", "open": 0.0965, "high": 0.0973, "low": 0.0964, "close": 0.0972, "volume": 71920.14, "close_time": 1771545599999, "quote_volume": 6966.769746, "trades": 93, "taker_buy_base": 63402.03, "taker_buy_quote": 6142.072512 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.0972, "high": 0.099, "low": 0.0967, "close": 0.0989, "volume": 1488564.9, "close_time": 1771549199999, "quote_volume": 145937.422757, "trades": 1632, "taker_buy_base": 815502.62, "taker_buy_quote": 80045.758939 }, { "timestamp": 1771549200000, "datetime": "2026-02-20T01:00:00", "open": 0.0986, "high": 0.0992, "low": 0.0979, "close": 0.0991, "volume": 291374.39, "close_time": 1771552799999, "quote_volume": 28752.815634, "trades": 344, "taker_buy_base": 150057.93, "taker_buy_quote": 14822.672716 }, { "timestamp": 1771552800000, "datetime": "2026-02-20T02:00:00", "open": 0.099, "high": 0.0999, "low": 0.0988, "close": 0.0993, "volume": 333924.76, "close_time": 1771556399999, "quote_volume": 33176.627833, "trades": 343, "taker_buy_base": 206606.98, "taker_buy_quote": 20541.094015 }, { "timestamp": 1771556400000, "datetime": "2026-02-20T03:00:00", "open": 0.0993, "high": 0.1004, "low": 0.0988, "close": 0.0994, "volume": 317868.62, "close_time": 1771559999999, "quote_volume": 31677.20681, "trades": 378, "taker_buy_base": 211400.69, "taker_buy_quote": 21071.928839 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 0.0993, "high": 0.0995, "low": 0.0985, "close": 0.099, "volume": 321136.37, "close_time": 1771563599999, "quote_volume": 31815.130093, "trades": 499, "taker_buy_base": 129954.98, "taker_buy_quote": 12878.957216 }, { "timestamp": 1771563600000, "datetime": "2026-02-20T05:00:00", "open": 0.099, "high": 0.1006, "low": 0.0988, "close": 0.1001, "volume": 206658.9, "close_time": 1771567199999, "quote_volume": 20614.089902, "trades": 299, "taker_buy_base": 115229.79, "taker_buy_quote": 11495.073764 }, { "timestamp": 1771567200000, "datetime": "2026-02-20T06:00:00", "open": 0.1002, "high": 0.1011, "low": 0.0998, "close": 0.101, "volume": 258653.07, "close_time": 1771570799999, "quote_volume": 26002.939489, "trades": 350, "taker_buy_base": 173992.74, "taker_buy_quote": 17502.192582 }, { "timestamp": 1771570800000, "datetime": "2026-02-20T07:00:00", "open": 0.101, "high": 0.103, "low": 0.1006, "close": 0.1008, "volume": 1060703.86, "close_time": 1771574399999, "quote_volume": 107909.427395, "trades": 1050, "taker_buy_base": 584932.86, "taker_buy_quote": 59518.749653 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 0.101, "high": 0.1012, "low": 0.1002, "close": 0.1003, "volume": 312597.42, "close_time": 1771577999999, "quote_volume": 31460.702059, "trades": 211, "taker_buy_base": 201947.67, "taker_buy_quote": 20326.184565 }, { "timestamp": 1771578000000, "datetime": "2026-02-20T09:00:00", "open": 0.1003, "high": 0.1007, "low": 0.0996, "close": 0.0999, "volume": 247809.17, "close_time": 1771581599999, "quote_volume": 24785.407762, "trades": 230, "taker_buy_base": 163014.8, "taker_buy_quote": 16300.43565 }, { "timestamp": 1771581600000, "datetime": "2026-02-20T10:00:00", "open": 0.0999, "high": 0.1005, "low": 0.0995, "close": 0.0996, "volume": 121889.77, "close_time": 1771585199999, "quote_volume": 12187.778538, "trades": 186, "taker_buy_base": 76596.26, "taker_buy_quote": 7666.952592 }, { "timestamp": 1771585200000, "datetime": "2026-02-20T11:00:00", "open": 0.0996, "high": 0.0998, "low": 0.0984, "close": 0.0986, "volume": 153580.97, "close_time": 1771588799999, "quote_volume": 15225.035142, "trades": 255, "taker_buy_base": 59313.14, "taker_buy_quote": 5884.883433 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 0.0985, "high": 0.0992, "low": 0.0984, "close": 0.0989, "volume": 148218.44, "close_time": 1771592399999, "quote_volume": 14638.372021, "trades": 178, "taker_buy_base": 66138.54, "taker_buy_quote": 6533.154663 }, { "timestamp": 1771592400000, "datetime": "2026-02-20T13:00:00", "open": 0.0989, "high": 0.0989, "low": 0.0969, "close": 0.0975, "volume": 121308.69, "close_time": 1771595999999, "quote_volume": 11859.764253, "trades": 249, "taker_buy_base": 43383.03, "taker_buy_quote": 4240.967206 }, { "timestamp": 1771596000000, "datetime": "2026-02-20T14:00:00", "open": 0.0975, "high": 0.099, "low": 0.0974, "close": 0.0986, "volume": 153168.59, "close_time": 1771599599999, "quote_volume": 15096.747947, "trades": 196, "taker_buy_base": 105275.31, "taker_buy_quote": 10381.523285 }, { "timestamp": 1771599600000, "datetime": "2026-02-20T15:00:00", "open": 0.0987, "high": 0.1001, "low": 0.0983, "close": 0.0996, "volume": 269604.21, "close_time": 1771603199999, "quote_volume": 26725.069755, "trades": 324, "taker_buy_base": 149339.93, "taker_buy_quote": 14821.196519 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 0.0996, "high": 0.1003, "low": 0.0991, "close": 0.0999, "volume": 184889.6, "close_time": 1771606799999, "quote_volume": 18441.252224, "trades": 268, "taker_buy_base": 108362.01, "taker_buy_quote": 10812.321029 }, { "timestamp": 1771606800000, "datetime": "2026-02-20T17:00:00", "open": 0.0999, "high": 0.1002, "low": 0.0989, "close": 0.1001, "volume": 266057.6, "close_time": 1771610399999, "quote_volume": 26507.233883, "trades": 223, "taker_buy_base": 165192.08, "taker_buy_quote": 16476.326527 }, { "timestamp": 1771610400000, "datetime": "2026-02-20T18:00:00", "open": 0.1002, "high": 0.1005, "low": 0.0998, "close": 0.1003, "volume": 89122.27, "close_time": 1771613999999, "quote_volume": 8921.796563, "trades": 166, "taker_buy_base": 52569.24, "taker_buy_quote": 5264.655139 }, { "timestamp": 1771614000000, "datetime": "2026-02-20T19:00:00", "open": 0.1003, "high": 0.1003, "low": 0.0994, "close": 0.0997, "volume": 55878.16, "close_time": 1771617599999, "quote_volume": 5580.066808, "trades": 86, "taker_buy_base": 18859.68, "taker_buy_quote": 1884.949607 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 0.0996, "high": 0.1003, "low": 0.0991, "close": 0.0995, "volume": 184023.85, "close_time": 1771621199999, "quote_volume": 18336.04665, "trades": 265, "taker_buy_base": 80934.29, "taker_buy_quote": 8072.512958 }, { "timestamp": 1771621200000, "datetime": "2026-02-20T21:00:00", "open": 0.0995, "high": 0.1002, "low": 0.0995, "close": 0.1001, "volume": 96695.15, "close_time": 1771624799999, "quote_volume": 9658.77155, "trades": 147, "taker_buy_base": 78468.81, "taker_buy_quote": 7840.168529 }, { "timestamp": 1771624800000, "datetime": "2026-02-20T22:00:00", "open": 0.1001, "high": 0.1004, "low": 0.0998, "close": 0.1004, "volume": 63666.08, "close_time": 1771628399999, "quote_volume": 6371.041356, "trades": 126, "taker_buy_base": 39851.94, "taker_buy_quote": 3988.725237 }, { "timestamp": 1771628400000, "datetime": "2026-02-20T23:00:00", "open": 0.1004, "high": 0.1006, "low": 0.1, "close": 0.1004, "volume": 87585.17, "close_time": 1771631999999, "quote_volume": 8790.013029, "trades": 234, "taker_buy_base": 52311.34, "taker_buy_quote": 5253.988954 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.1006, "high": 0.1015, "low": 0.1001, "close": 0.1006, "volume": 331076.02, "close_time": 1771635599999, "quote_volume": 33400.737908, "trades": 491, "taker_buy_base": 198874.43, "taker_buy_quote": 20081.793242 }, { "timestamp": 1771635600000, "datetime": "2026-02-21T01:00:00", "open": 0.1007, "high": 0.1009, "low": 0.1003, "close": 0.1006, "volume": 69706.69, "close_time": 1771639199999, "quote_volume": 7013.92406, "trades": 151, "taker_buy_base": 24948.12, "taker_buy_quote": 2512.060114 }, { "timestamp": 1771639200000, "datetime": "2026-02-21T02:00:00", "open": 0.1005, "high": 0.1014, "low": 0.1003, "close": 0.1014, "volume": 177768.69, "close_time": 1771642799999, "quote_volume": 17930.295128, "trades": 235, "taker_buy_base": 107263.73, "taker_buy_quote": 10835.313089 }, { "timestamp": 1771642800000, "datetime": "2026-02-21T03:00:00", "open": 0.1014, "high": 0.1018, "low": 0.101, "close": 0.1013, "volume": 103635.77, "close_time": 1771646399999, "quote_volume": 10518.337043, "trades": 123, "taker_buy_base": 75887.29, "taker_buy_quote": 7703.878387 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 0.1013, "high": 0.1014, "low": 0.1007, "close": 0.101, "volume": 54592.81, "close_time": 1771649999999, "quote_volume": 5514.807703, "trades": 133, "taker_buy_base": 22464.47, "taker_buy_quote": 2271.243428 }, { "timestamp": 1771650000000, "datetime": "2026-02-21T05:00:00", "open": 0.1009, "high": 0.1015, "low": 0.1008, "close": 0.1009, "volume": 79259.86, "close_time": 1771653599999, "quote_volume": 8021.935288, "trades": 167, "taker_buy_base": 43421.63, "taker_buy_quote": 4394.162787 }, { "timestamp": 1771653600000, "datetime": "2026-02-21T06:00:00", "open": 0.101, "high": 0.1011, "low": 0.1002, "close": 0.1006, "volume": 72333.98, "close_time": 1771657199999, "quote_volume": 7283.660976, "trades": 97, "taker_buy_base": 39948.75, "taker_buy_quote": 4025.655397 }, { "timestamp": 1771657200000, "datetime": "2026-02-21T07:00:00", "open": 0.1006, "high": 0.1027, "low": 0.1004, "close": 0.1024, "volume": 307254.07, "close_time": 1771660799999, "quote_volume": 31295.676143, "trades": 321, "taker_buy_base": 193030.27, "taker_buy_quote": 19667.500398 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 0.1023, "high": 0.1043, "low": 0.102, "close": 0.1041, "volume": 648713.43, "close_time": 1771664399999, "quote_volume": 67045.419344, "trades": 768, "taker_buy_base": 315124.11, "taker_buy_quote": 32586.478578 }, { "timestamp": 1771664400000, "datetime": "2026-02-21T09:00:00", "open": 0.1041, "high": 0.1049, "low": 0.1039, "close": 0.1047, "volume": 218447.55, "close_time": 1771667999999, "quote_volume": 22798.226118, "trades": 400, "taker_buy_base": 76599.69, "taker_buy_quote": 7994.809905 }, { "timestamp": 1771668000000, "datetime": "2026-02-21T10:00:00", "open": 0.1047, "high": 0.1052, "low": 0.1043, "close": 0.1046, "volume": 200247.44, "close_time": 1771671599999, "quote_volume": 20966.835369, "trades": 473, "taker_buy_base": 103473.04, "taker_buy_quote": 10840.793335 }, { "timestamp": 1771671600000, "datetime": "2026-02-21T11:00:00", "open": 0.1046, "high": 0.1067, "low": 0.1046, "close": 0.105, "volume": 877552.21, "close_time": 1771675199999, "quote_volume": 92720.645451, "trades": 768, "taker_buy_base": 381819.11, "taker_buy_quote": 40341.317555 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 0.105, "high": 0.1054, "low": 0.1043, "close": 0.1045, "volume": 235149.81, "close_time": 1771678799999, "quote_volume": 24661.617846, "trades": 247, "taker_buy_base": 81555.83, "taker_buy_quote": 8558.242198 }, { "timestamp": 1771678800000, "datetime": "2026-02-21T13:00:00", "open": 0.1044, "high": 0.1055, "low": 0.1044, "close": 0.1052, "volume": 228025.66, "close_time": 1771682399999, "quote_volume": 23927.220747, "trades": 343, "taker_buy_base": 167456.85, "taker_buy_quote": 17577.182199 }, { "timestamp": 1771682400000, "datetime": "2026-02-21T14:00:00", "open": 0.1052, "high": 0.1056, "low": 0.1047, "close": 0.1048, "volume": 333966.71, "close_time": 1771685999999, "quote_volume": 35103.938614, "trades": 433, "taker_buy_base": 193686.52, "taker_buy_quote": 20365.476027 }, { "timestamp": 1771686000000, "datetime": "2026-02-21T15:00:00", "open": 0.1048, "high": 0.1052, "low": 0.104, "close": 0.1049, "volume": 211232.61, "close_time": 1771689599999, "quote_volume": 22102.011768, "trades": 323, "taker_buy_base": 144426.95, "taker_buy_quote": 15114.768724 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 0.1049, "high": 0.105, "low": 0.1033, "close": 0.1038, "volume": 178400.05, "close_time": 1771693199999, "quote_volume": 18525.727543, "trades": 295, "taker_buy_base": 57999.08, "taker_buy_quote": 6031.189489 }, { "timestamp": 1771693200000, "datetime": "2026-02-21T17:00:00", "open": 0.1039, "high": 0.1042, "low": 0.1034, "close": 0.1042, "volume": 90723.12, "close_time": 1771696799999, "quote_volume": 9422.739175, "trades": 227, "taker_buy_base": 55700.62, "taker_buy_quote": 5786.536814 }, { "timestamp": 1771696800000, "datetime": "2026-02-21T18:00:00", "open": 0.1041, "high": 0.1052, "low": 0.1041, "close": 0.1051, "volume": 95469.45, "close_time": 1771700399999, "quote_volume": 9988.194106, "trades": 236, "taker_buy_base": 58915.58, "taker_buy_quote": 6164.800952 }, { "timestamp": 1771700400000, "datetime": "2026-02-21T19:00:00", "open": 0.1051, "high": 0.1057, "low": 0.1046, "close": 0.1049, "volume": 213324.3, "close_time": 1771703999999, "quote_volume": 22428.332866, "trades": 252, "taker_buy_base": 112479.35, "taker_buy_quote": 11832.634182 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 0.1047, "high": 0.1161, "low": 0.1046, "close": 0.1136, "volume": 5933326.59, "close_time": 1771707599999, "quote_volume": 660147.158076, "trades": 6310, "taker_buy_base": 3210695.68, "taker_buy_quote": 356926.126216 }, { "timestamp": 1771707600000, "datetime": "2026-02-21T21:00:00", "open": 0.1136, "high": 0.1178, "low": 0.1064, "close": 0.1068, "volume": 8164932.32, "close_time": 1771711199999, "quote_volume": 927530.969008, "trades": 6404, "taker_buy_base": 3823207.39, "taker_buy_quote": 435211.041737 }, { "timestamp": 1771711200000, "datetime": "2026-02-21T22:00:00", "open": 0.1066, "high": 0.1082, "low": 0.1058, "close": 0.1064, "volume": 1090362.44, "close_time": 1771714799999, "quote_volume": 116353.287375, "trades": 999, "taker_buy_base": 549033.87, "taker_buy_quote": 58605.46661 }, { "timestamp": 1771714800000, "datetime": "2026-02-21T23:00:00", "open": 0.1062, "high": 0.1064, "low": 0.104, "close": 0.1044, "volume": 1202358.88, "close_time": 1771718399999, "quote_volume": 126735.667026, "trades": 1412, "taker_buy_base": 285608.85, "taker_buy_quote": 30101.739231 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.1042, "high": 0.1056, "low": 0.1022, "close": 0.103, "volume": 850835.48, "close_time": 1771721999999, "quote_volume": 88270.310387, "trades": 928, "taker_buy_base": 353401.37, "taker_buy_quote": 36747.046598 }, { "timestamp": 1771722000000, "datetime": "2026-02-22T01:00:00", "open": 0.103, "high": 0.1033, "low": 0.1026, "close": 0.1026, "volume": 127139.45, "close_time": 1771725599999, "quote_volume": 13075.092771, "trades": 188, "taker_buy_base": 43707.23, "taker_buy_quote": 4496.064623 }, { "timestamp": 1771725600000, "datetime": "2026-02-22T02:00:00", "open": 0.1026, "high": 0.1028, "low": 0.1014, "close": 0.1015, "volume": 248866.69, "close_time": 1771729199999, "quote_volume": 25384.690201, "trades": 279, "taker_buy_base": 75625.17, "taker_buy_quote": 7723.246995 }, { "timestamp": 1771729200000, "datetime": "2026-02-22T03:00:00", "open": 0.1016, "high": 0.1028, "low": 0.1011, "close": 0.1018, "volume": 470311.32, "close_time": 1771732799999, "quote_volume": 47963.785028, "trades": 447, "taker_buy_base": 265812.29, "taker_buy_quote": 27164.609369 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 0.1018, "high": 0.1021, "low": 0.1015, "close": 0.1015, "volume": 101293.16, "close_time": 1771736399999, "quote_volume": 10305.904324, "trades": 205, "taker_buy_base": 53932.64, "taker_buy_quote": 5488.687915 }, { "timestamp": 1771736400000, "datetime": "2026-02-22T05:00:00", "open": 0.1015, "high": 0.1022, "low": 0.1014, "close": 0.1017, "volume": 125429.43, "close_time": 1771739999999, "quote_volume": 12770.283385, "trades": 269, "taker_buy_base": 71253.48, "taker_buy_quote": 7256.953902 }, { "timestamp": 1771740000000, "datetime": "2026-02-22T06:00:00", "open": 0.1016, "high": 0.1022, "low": 0.1015, "close": 0.1018, "volume": 99034.03, "close_time": 1771743599999, "quote_volume": 10079.064492, "trades": 214, "taker_buy_base": 57419.2, "taker_buy_quote": 5844.729072 }, { "timestamp": 1771743600000, "datetime": "2026-02-22T07:00:00", "open": 0.1018, "high": 0.1021, "low": 0.1011, "close": 0.1014, "volume": 361134.02, "close_time": 1771747199999, "quote_volume": 36711.194709, "trades": 504, "taker_buy_base": 157500.15, "taker_buy_quote": 16006.248794 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 0.1013, "high": 0.1014, "low": 0.0999, "close": 0.1004, "volume": 280423.77, "close_time": 1771750799999, "quote_volume": 28187.975183, "trades": 492, "taker_buy_base": 70546.47, "taker_buy_quote": 7087.345921 }, { "timestamp": 1771750800000, "datetime": "2026-02-22T09:00:00", "open": 0.1002, "high": 0.1018, "low": 0.1002, "close": 0.1017, "volume": 199477.75, "close_time": 1771754399999, "quote_volume": 20188.886989, "trades": 333, "taker_buy_base": 134355.72, "taker_buy_quote": 13597.169013 }, { "timestamp": 1771754400000, "datetime": "2026-02-22T10:00:00", "open": 0.1018, "high": 0.1024, "low": 0.1008, "close": 0.1012, "volume": 475482.51, "close_time": 1771757999999, "quote_volume": 48375.006827, "trades": 548, "taker_buy_base": 196626.64, "taker_buy_quote": 20047.85512 }, { "timestamp": 1771758000000, "datetime": "2026-02-22T11:00:00", "open": 0.1012, "high": 0.1019, "low": 0.1009, "close": 0.101, "volume": 225213.74, "close_time": 1771761599999, "quote_volume": 22814.904206, "trades": 329, "taker_buy_base": 112331.65, "taker_buy_quote": 11393.158143 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 0.1009, "high": 0.1009, "low": 0.0994, "close": 0.0999, "volume": 328886.75, "close_time": 1771765199999, "quote_volume": 32909.289193, "trades": 521, "taker_buy_base": 128342.1, "taker_buy_quote": 12832.233589 }, { "timestamp": 1771765200000, "datetime": "2026-02-22T13:00:00", "open": 0.0995, "high": 0.0997, "low": 0.0987, "close": 0.099, "volume": 255690.68, "close_time": 1771768799999, "quote_volume": 25342.824277, "trades": 334, "taker_buy_base": 111891.77, "taker_buy_quote": 11097.43155 }, { "timestamp": 1771768800000, "datetime": "2026-02-22T14:00:00", "open": 0.0991, "high": 0.0992, "low": 0.0986, "close": 0.0988, "volume": 146185.28, "close_time": 1771772399999, "quote_volume": 14459.773024, "trades": 179, "taker_buy_base": 53121.2, "taker_buy_quote": 5256.954037 }, { "timestamp": 1771772400000, "datetime": "2026-02-22T15:00:00", "open": 0.0989, "high": 0.0996, "low": 0.0986, "close": 0.0995, "volume": 124400.26, "close_time": 1771775999999, "quote_volume": 12327.837136, "trades": 182, "taker_buy_base": 73995.93, "taker_buy_quote": 7339.287957 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 0.0993, "high": 0.0995, "low": 0.0989, "close": 0.0994, "volume": 102737.53, "close_time": 1771779599999, "quote_volume": 10190.161851, "trades": 202, "taker_buy_base": 81368.02, "taker_buy_quote": 8071.433944 }, { "timestamp": 1771779600000, "datetime": "2026-02-22T17:00:00", "open": 0.0994, "high": 0.0996, "low": 0.0986, "close": 0.0992, "volume": 150093.4, "close_time": 1771783199999, "quote_volume": 14876.094543, "trades": 161, "taker_buy_base": 89490.7, "taker_buy_quote": 8871.601884 }, { "timestamp": 1771783200000, "datetime": "2026-02-22T18:00:00", "open": 0.0991, "high": 0.0992, "low": 0.0987, "close": 0.0989, "volume": 52476.07, "close_time": 1771786799999, "quote_volume": 5195.470726, "trades": 89, "taker_buy_base": 32908.67, "taker_buy_quote": 3259.604002 }, { "timestamp": 1771786800000, "datetime": "2026-02-22T19:00:00", "open": 0.0989, "high": 0.0991, "low": 0.0986, "close": 0.0991, "volume": 101775.57, "close_time": 1771790399999, "quote_volume": 10069.513516, "trades": 96, "taker_buy_base": 75412.53, "taker_buy_quote": 7458.559387 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 0.099, "high": 0.0993, "low": 0.0986, "close": 0.099, "volume": 78164.5, "close_time": 1771793999999, "quote_volume": 7737.992441, "trades": 192, "taker_buy_base": 35524.22, "taker_buy_quote": 3518.588546 }, { "timestamp": 1771794000000, "datetime": "2026-02-22T21:00:00", "open": 0.0989, "high": 0.0989, "low": 0.098, "close": 0.0983, "volume": 239251.54, "close_time": 1771797599999, "quote_volume": 23553.56215, "trades": 302, "taker_buy_base": 105609.19, "taker_buy_quote": 10398.477335 }, { "timestamp": 1771797600000, "datetime": "2026-02-22T22:00:00", "open": 0.0983, "high": 0.0992, "low": 0.0982, "close": 0.0992, "volume": 112421.71, "close_time": 1771801199999, "quote_volume": 11096.628296, "trades": 125, "taker_buy_base": 57579.83, "taker_buy_quote": 5685.818446 }, { "timestamp": 1771801200000, "datetime": "2026-02-22T23:00:00", "open": 0.0992, "high": 0.0993, "low": 0.0987, "close": 0.0993, "volume": 75052.79, "close_time": 1771804799999, "quote_volume": 7426.67694, "trades": 103, "taker_buy_base": 61123.91, "taker_buy_quote": 6048.650351 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.0993, "high": 0.0995, "low": 0.0975, "close": 0.0976, "volume": 208949.57, "close_time": 1771808399999, "quote_volume": 20619.422789, "trades": 409, "taker_buy_base": 74986.87, "taker_buy_quote": 7413.203772 }, { "timestamp": 1771808400000, "datetime": "2026-02-23T01:00:00", "open": 0.0975, "high": 0.0975, "low": 0.0948, "close": 0.0951, "volume": 1104663.76, "close_time": 1771811999999, "quote_volume": 105745.709401, "trades": 1082, "taker_buy_base": 508888.29, "taker_buy_quote": 48731.811508 }, { "timestamp": 1771812000000, "datetime": "2026-02-23T02:00:00", "open": 0.095, "high": 0.0958, "low": 0.0947, "close": 0.0954, "volume": 360834.67, "close_time": 1771815599999, "quote_volume": 34331.209022, "trades": 318, "taker_buy_base": 156865.36, "taker_buy_quote": 14938.9897 }, { "timestamp": 1771815600000, "datetime": "2026-02-23T03:00:00", "open": 0.0954, "high": 0.0961, "low": 0.0949, "close": 0.0954, "volume": 162519.05, "close_time": 1771819199999, "quote_volume": 15507.35999, "trades": 209, "taker_buy_base": 76296.37, "taker_buy_quote": 7282.956637 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 0.0954, "high": 0.0958, "low": 0.0953, "close": 0.0958, "volume": 79991.29, "close_time": 1771822799999, "quote_volume": 7648.683853, "trades": 269, "taker_buy_base": 60534.94, "taker_buy_quote": 5789.585982 }, { "timestamp": 1771822800000, "datetime": "2026-02-23T05:00:00", "open": 0.0958, "high": 0.0976, "low": 0.0957, "close": 0.0974, "volume": 223229.6, "close_time": 1771826399999, "quote_volume": 21600.613981, "trades": 538, "taker_buy_base": 133666.83, "taker_buy_quote": 12947.176484 }, { "timestamp": 1771826400000, "datetime": "2026-02-23T06:00:00", "open": 0.0974, "high": 0.0987, "low": 0.0971, "close": 0.0978, "volume": 259634.42, "close_time": 1771829999999, "quote_volume": 25459.448824, "trades": 423, "taker_buy_base": 131417.79, "taker_buy_quote": 12895.749498 }, { "timestamp": 1771830000000, "datetime": "2026-02-23T07:00:00", "open": 0.0977, "high": 0.099, "low": 0.0975, "close": 0.0989, "volume": 168089.57, "close_time": 1771833599999, "quote_volume": 16518.6933, "trades": 241, "taker_buy_base": 115344.18, "taker_buy_quote": 11337.943023 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 0.0988, "high": 0.099, "low": 0.0982, "close": 0.0985, "volume": 82977.94, "close_time": 1771837199999, "quote_volume": 8177.375982, "trades": 117, "taker_buy_base": 46629.83, "taker_buy_quote": 4596.196601 }, { "timestamp": 1771837200000, "datetime": "2026-02-23T09:00:00", "open": 0.0985, "high": 0.0991, "low": 0.0976, "close": 0.099, "volume": 74007.64, "close_time": 1771840799999, "quote_volume": 7285.710544, "trades": 171, "taker_buy_base": 32343.22, "taker_buy_quote": 3188.947076 }, { "timestamp": 1771840800000, "datetime": "2026-02-23T10:00:00", "open": 0.099, "high": 0.0992, "low": 0.0987, "close": 0.0989, "volume": 116768.49, "close_time": 1771844399999, "quote_volume": 11554.821531, "trades": 139, "taker_buy_base": 54006.64, "taker_buy_quote": 5348.860176 }, { "timestamp": 1771844400000, "datetime": "2026-02-23T11:00:00", "open": 0.0988, "high": 0.099, "low": 0.0985, "close": 0.0986, "volume": 103402.41, "close_time": 1771847999999, "quote_volume": 10205.330406, "trades": 73, "taker_buy_base": 35977.11, "taker_buy_quote": 3551.912024 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 0.0986, "high": 0.0992, "low": 0.0982, "close": 0.0986, "volume": 31057.1, "close_time": 1771851599999, "quote_volume": 3068.043275, "trades": 90, "taker_buy_base": 12031.3, "taker_buy_quote": 1190.032887 }, { "timestamp": 1771851600000, "datetime": "2026-02-23T13:00:00", "open": 0.0987, "high": 0.0991, "low": 0.0983, "close": 0.0986, "volume": 240972.34, "close_time": 1771855199999, "quote_volume": 23816.945487, "trades": 193, "taker_buy_base": 142726.05, "taker_buy_quote": 14104.613195 }, { "timestamp": 1771855200000, "datetime": "2026-02-23T14:00:00", "open": 0.0985, "high": 0.0986, "low": 0.0974, "close": 0.0981, "volume": 95866.82, "close_time": 1771858799999, "quote_volume": 9394.39853, "trades": 225, "taker_buy_base": 39418.7, "taker_buy_quote": 3867.163176 }, { "timestamp": 1771858800000, "datetime": "2026-02-23T15:00:00", "open": 0.0981, "high": 0.099, "low": 0.0976, "close": 0.0977, "volume": 145330.53, "close_time": 1771862399999, "quote_volume": 14277.168695, "trades": 309, "taker_buy_base": 72585.36, "taker_buy_quote": 7139.542188 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 0.0977, "high": 0.0979, "low": 0.0967, "close": 0.0968, "volume": 120880.63, "close_time": 1771865999999, "quote_volume": 11760.734052, "trades": 290, "taker_buy_base": 45747.25, "taker_buy_quote": 4453.456723 }, { "timestamp": 1771866000000, "datetime": "2026-02-23T17:00:00", "open": 0.0968, "high": 0.0969, "low": 0.0945, "close": 0.0956, "volume": 366119.7, "close_time": 1771869599999, "quote_volume": 35089.277622, "trades": 451, "taker_buy_base": 110047.4, "taker_buy_quote": 10542.705628 }, { "timestamp": 1771869600000, "datetime": "2026-02-23T18:00:00", "open": 0.0957, "high": 0.0964, "low": 0.0947, "close": 0.0948, "volume": 293665.15, "close_time": 1771873199999, "quote_volume": 28139.725542, "trades": 409, "taker_buy_base": 135702.91, "taker_buy_quote": 13010.942436 }, { "timestamp": 1771873200000, "datetime": "2026-02-23T19:00:00", "open": 0.0948, "high": 0.0951, "low": 0.0943, "close": 0.0945, "volume": 321571.83, "close_time": 1771876799999, "quote_volume": 30488.039182, "trades": 460, "taker_buy_base": 130732.8, "taker_buy_quote": 12397.77864 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 0.0945, "high": 0.096, "low": 0.0944, "close": 0.0958, "volume": 540915.18, "close_time": 1771880399999, "quote_volume": 51420.563334, "trades": 684, "taker_buy_base": 296143.28, "taker_buy_quote": 28166.004694 }, { "timestamp": 1771880400000, "datetime": "2026-02-23T21:00:00", "open": 0.0958, "high": 0.0963, "low": 0.0956, "close": 0.0957, "volume": 91282.13, "close_time": 1771883999999, "quote_volume": 8750.843041, "trades": 421, "taker_buy_base": 38414.88, "taker_buy_quote": 3683.226679 }, { "timestamp": 1771884000000, "datetime": "2026-02-23T22:00:00", "open": 0.0958, "high": 0.097, "low": 0.0958, "close": 0.0959, "volume": 108156.5, "close_time": 1771887599999, "quote_volume": 10431.305093, "trades": 191, "taker_buy_base": 60810.7, "taker_buy_quote": 5867.20637 }, { "timestamp": 1771887600000, "datetime": "2026-02-23T23:00:00", "open": 0.096, "high": 0.0972, "low": 0.0958, "close": 0.097, "volume": 360039.44, "close_time": 1771891199999, "quote_volume": 34910.52642, "trades": 390, "taker_buy_base": 189127.43, "taker_buy_quote": 18337.682429 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.097, "high": 0.098, "low": 0.0969, "close": 0.0979, "volume": 129970.83, "close_time": 1771894799999, "quote_volume": 12666.580425, "trades": 310, "taker_buy_base": 67019.02, "taker_buy_quote": 6533.943923 }, { "timestamp": 1771894800000, "datetime": "2026-02-24T01:00:00", "open": 0.0978, "high": 0.0978, "low": 0.0956, "close": 0.0973, "volume": 259032.67, "close_time": 1771898399999, "quote_volume": 25086.540337, "trades": 339, "taker_buy_base": 132202.8, "taker_buy_quote": 12814.26127 }, { "timestamp": 1771898400000, "datetime": "2026-02-24T02:00:00", "open": 0.0972, "high": 0.0974, "low": 0.0966, "close": 0.0969, "volume": 106264.66, "close_time": 1771901999999, "quote_volume": 10312.194797, "trades": 142, "taker_buy_base": 59016.16, "taker_buy_quote": 5726.317353 }, { "timestamp": 1771902000000, "datetime": "2026-02-24T03:00:00", "open": 0.0969, "high": 0.0971, "low": 0.0962, "close": 0.0971, "volume": 141640.47, "close_time": 1771905599999, "quote_volume": 13700.605374, "trades": 208, "taker_buy_base": 71530.23, "taker_buy_quote": 6925.730167 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 0.0971, "high": 0.0973, "low": 0.0963, "close": 0.0973, "volume": 86996.47, "close_time": 1771909199999, "quote_volume": 8432.889844, "trades": 140, "taker_buy_base": 47293.13, "taker_buy_quote": 4587.029725 }, { "timestamp": 1771909200000, "datetime": "2026-02-24T05:00:00", "open": 0.0972, "high": 0.0973, "low": 0.0959, "close": 0.0967, "volume": 100857.57, "close_time": 1771912799999, "quote_volume": 9747.03523, "trades": 196, "taker_buy_base": 41275.75, "taker_buy_quote": 3987.311902 }, { "timestamp": 1771912800000, "datetime": "2026-02-24T06:00:00", "open": 0.0967, "high": 0.0969, "low": 0.0956, "close": 0.0957, "volume": 169893.03, "close_time": 1771916399999, "quote_volume": 16375.784153, "trades": 168, "taker_buy_base": 71392.04, "taker_buy_quote": 6889.881852 }, { "timestamp": 1771916400000, "datetime": "2026-02-24T07:00:00", "open": 0.0958, "high": 0.0963, "low": 0.0949, "close": 0.095, "volume": 305138.04, "close_time": 1771919999999, "quote_volume": 29146.635325, "trades": 216, "taker_buy_base": 127429.87, "taker_buy_quote": 12155.707813 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 0.0952, "high": 0.0959, "low": 0.0949, "close": 0.0957, "volume": 136951.3, "close_time": 1771923599999, "quote_volume": 13086.211706, "trades": 182, "taker_buy_base": 100955.34, "taker_buy_quote": 9648.110187 }, { "timestamp": 1771923600000, "datetime": "2026-02-24T09:00:00", "open": 0.0956, "high": 0.096, "low": 0.0948, "close": 0.0956, "volume": 153580.42, "close_time": 1771927199999, "quote_volume": 14678.031453, "trades": 165, "taker_buy_base": 98467.6, "taker_buy_quote": 9416.862448 }, { "timestamp": 1771927200000, "datetime": "2026-02-24T10:00:00", "open": 0.0956, "high": 0.096, "low": 0.0955, "close": 0.0959, "volume": 89433.72, "close_time": 1771930799999, "quote_volume": 8567.276593, "trades": 109, "taker_buy_base": 50427.25, "taker_buy_quote": 4829.782325 }, { "timestamp": 1771930800000, "datetime": "2026-02-24T11:00:00", "open": 0.0958, "high": 0.096, "low": 0.0955, "close": 0.0956, "volume": 137588.93, "close_time": 1771934399999, "quote_volume": 13189.065802, "trades": 171, "taker_buy_base": 68609.91, "taker_buy_quote": 6578.593592 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 0.0956, "high": 0.0963, "low": 0.0954, "close": 0.0955, "volume": 115364.7, "close_time": 1771937999999, "quote_volume": 11061.87345, "trades": 170, "taker_buy_base": 65788.31, "taker_buy_quote": 6310.293098 }, { "timestamp": 1771938000000, "datetime": "2026-02-24T13:00:00", "open": 0.0957, "high": 0.0959, "low": 0.0946, "close": 0.0951, "volume": 229874.48, "close_time": 1771941599999, "quote_volume": 21854.846467, "trades": 356, "taker_buy_base": 72705.96, "taker_buy_quote": 6915.490772 }, { "timestamp": 1771941600000, "datetime": "2026-02-24T14:00:00", "open": 0.095, "high": 0.096, "low": 0.0939, "close": 0.0955, "volume": 292410.03, "close_time": 1771945199999, "quote_volume": 27760.865535, "trades": 519, "taker_buy_base": 130001.19, "taker_buy_quote": 12349.906711 }, { "timestamp": 1771945200000, "datetime": "2026-02-24T15:00:00", "open": 0.0957, "high": 0.0965, "low": 0.0955, "close": 0.096, "volume": 124844.19, "close_time": 1771948799999, "quote_volume": 12009.986505, "trades": 261, "taker_buy_base": 78922.96, "taker_buy_quote": 7592.915721 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 0.096, "high": 0.0971, "low": 0.096, "close": 0.097, "volume": 117987.34, "close_time": 1771952399999, "quote_volume": 11385.69056, "trades": 217, "taker_buy_base": 73059.24, "taker_buy_quote": 7052.350776 }, { "timestamp": 1771952400000, "datetime": "2026-02-24T17:00:00", "open": 0.097, "high": 0.097, "low": 0.0966, "close": 0.0966, "volume": 43173.22, "close_time": 1771955999999, "quote_volume": 4179.146173, "trades": 63, "taker_buy_base": 25081.53, "taker_buy_quote": 2428.466124 }, { "timestamp": 1771956000000, "datetime": "2026-02-24T18:00:00", "open": 0.0968, "high": 0.0969, "low": 0.096, "close": 0.0967, "volume": 107050.05, "close_time": 1771959599999, "quote_volume": 10315.603899, "trades": 118, "taker_buy_base": 54840.48, "taker_buy_quote": 5292.750444 }, { "timestamp": 1771959600000, "datetime": "2026-02-24T19:00:00", "open": 0.0967, "high": 0.0969, "low": 0.0962, "close": 0.0966, "volume": 31368.82, "close_time": 1771963199999, "quote_volume": 3030.284826, "trades": 61, "taker_buy_base": 17017.27, "taker_buy_quote": 1643.271653 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 0.0965, "high": 0.097, "low": 0.0963, "close": 0.0968, "volume": 105363.2, "close_time": 1771966799999, "quote_volume": 10187.926886, "trades": 111, "taker_buy_base": 76186.41, "taker_buy_quote": 7367.840925 }, { "timestamp": 1771966800000, "datetime": "2026-02-24T21:00:00", "open": 0.0968, "high": 0.0968, "low": 0.096, "close": 0.0964, "volume": 102889.34, "close_time": 1771970399999, "quote_volume": 9919.615246, "trades": 216, "taker_buy_base": 64382.84, "taker_buy_quote": 6208.649902 }, { "timestamp": 1771970400000, "datetime": "2026-02-24T22:00:00", "open": 0.0964, "high": 0.0973, "low": 0.0964, "close": 0.0967, "volume": 123924.7, "close_time": 1771973999999, "quote_volume": 12007.687058, "trades": 267, "taker_buy_base": 45631.14, "taker_buy_quote": 4424.561213 }, { "timestamp": 1771974000000, "datetime": "2026-02-24T23:00:00", "open": 0.0967, "high": 0.0972, "low": 0.0961, "close": 0.0968, "volume": 114670.28, "close_time": 1771977599999, "quote_volume": 11102.50625, "trades": 308, "taker_buy_base": 76607.26, "taker_buy_quote": 7417.776753 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.0969, "high": 0.0971, "low": 0.0967, "close": 0.0968, "volume": 70483.59, "close_time": 1771981199999, "quote_volume": 6830.200338, "trades": 275, "taker_buy_base": 32220.9, "taker_buy_quote": 3123.683599 }, { "timestamp": 1771981200000, "datetime": "2026-02-25T01:00:00", "open": 0.0968, "high": 0.0997, "low": 0.0967, "close": 0.0988, "volume": 292462.68, "close_time": 1771984799999, "quote_volume": 28824.892155, "trades": 510, "taker_buy_base": 133322.2, "taker_buy_quote": 13145.45777 }, { "timestamp": 1771984800000, "datetime": "2026-02-25T02:00:00", "open": 0.0986, "high": 0.0995, "low": 0.0984, "close": 0.0987, "volume": 188223.07, "close_time": 1771988399999, "quote_volume": 18617.581927, "trades": 252, "taker_buy_base": 94120.48, "taker_buy_quote": 9304.614456 }, { "timestamp": 1771988400000, "datetime": "2026-02-25T03:00:00", "open": 0.0987, "high": 0.0988, "low": 0.0979, "close": 0.0979, "volume": 105258.96, "close_time": 1771991999999, "quote_volume": 10336.458617, "trades": 146, "taker_buy_base": 34726.75, "taker_buy_quote": 3414.139772 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 0.0979, "high": 0.0986, "low": 0.0977, "close": 0.0986, "volume": 283506.31, "close_time": 1771995599999, "quote_volume": 27786.106908, "trades": 286, "taker_buy_base": 160628.07, "taker_buy_quote": 15744.685644 }, { "timestamp": 1771995600000, "datetime": "2026-02-25T05:00:00", "open": 0.0984, "high": 0.0985, "low": 0.0971, "close": 0.0978, "volume": 97164.48, "close_time": 1771999199999, "quote_volume": 9491.707927, "trades": 146, "taker_buy_base": 57279.93, "taker_buy_quote": 5593.564622 }, { "timestamp": 1771999200000, "datetime": "2026-02-25T06:00:00", "open": 0.0978, "high": 0.0986, "low": 0.0978, "close": 0.0981, "volume": 159448.72, "close_time": 1772002799999, "quote_volume": 15673.691231, "trades": 258, "taker_buy_base": 112496.44, "taker_buy_quote": 11057.681815 }, { "timestamp": 1772002800000, "datetime": "2026-02-25T07:00:00", "open": 0.0982, "high": 0.0993, "low": 0.098, "close": 0.099, "volume": 113226.25, "close_time": 1772006399999, "quote_volume": 11165.603912, "trades": 224, "taker_buy_base": 64077.9, "taker_buy_quote": 6319.778644 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 0.099, "high": 0.1003, "low": 0.0988, "close": 0.0999, "volume": 117811.51, "close_time": 1772009999999, "quote_volume": 11730.371816, "trades": 169, "taker_buy_base": 70648.26, "taker_buy_quote": 7044.268992 }, { "timestamp": 1772010000000, "datetime": "2026-02-25T09:00:00", "open": 0.1, "high": 0.1007, "low": 0.0999, "close": 0.1005, "volume": 120005.14, "close_time": 1772013599999, "quote_volume": 12044.011789, "trades": 289, "taker_buy_base": 77418.67, "taker_buy_quote": 7771.022093 }, { "timestamp": 1772013600000, "datetime": "2026-02-25T10:00:00", "open": 0.1005, "high": 0.1009, "low": 0.1003, "close": 0.1003, "volume": 112390.49, "close_time": 1772017199999, "quote_volume": 11309.717039, "trades": 180, "taker_buy_base": 58131.72, "taker_buy_quote": 5851.765097 }, { "timestamp": 1772017200000, "datetime": "2026-02-25T11:00:00", "open": 0.1005, "high": 0.1012, "low": 0.1001, "close": 0.1011, "volume": 178766.37, "close_time": 1772020799999, "quote_volume": 18039.734847, "trades": 236, "taker_buy_base": 76126.12, "taker_buy_quote": 7675.815287 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 0.1008, "high": 0.1023, "low": 0.1006, "close": 0.1019, "volume": 330916.93, "close_time": 1772024399999, "quote_volume": 33521.763124, "trades": 456, "taker_buy_base": 142512.27, "taker_buy_quote": 14436.792577 }, { "timestamp": 1772024400000, "datetime": "2026-02-25T13:00:00", "open": 0.102, "high": 0.1036, "low": 0.1019, "close": 0.1028, "volume": 266094.68, "close_time": 1772027999999, "quote_volume": 27347.748517, "trades": 507, "taker_buy_base": 163202.42, "taker_buy_quote": 16777.869997 }, { "timestamp": 1772028000000, "datetime": "2026-02-25T14:00:00", "open": 0.103, "high": 0.1061, "low": 0.103, "close": 0.1058, "volume": 545581.93, "close_time": 1772031599999, "quote_volume": 56950.433855, "trades": 1041, "taker_buy_base": 314351.75, "taker_buy_quote": 32843.946139 }, { "timestamp": 1772031600000, "datetime": "2026-02-25T15:00:00", "open": 0.106, "high": 0.1075, "low": 0.1051, "close": 0.107, "volume": 324540.35, "close_time": 1772035199999, "quote_volume": 34499.663197, "trades": 616, "taker_buy_base": 151573.99, "taker_buy_quote": 16127.05745 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 0.1072, "high": 0.1089, "low": 0.1072, "close": 0.1087, "volume": 279974.73, "close_time": 1772038799999, "quote_volume": 30280.010686, "trades": 573, "taker_buy_base": 140599.05, "taker_buy_quote": 15201.57773 }, { "timestamp": 1772038800000, "datetime": "2026-02-25T17:00:00", "open": 0.1089, "high": 0.1094, "low": 0.1082, "close": 0.109, "volume": 290905.25, "close_time": 1772042399999, "quote_volume": 31642.743642, "trades": 396, "taker_buy_base": 149398.28, "taker_buy_quote": 16251.079128 }, { "timestamp": 1772042400000, "datetime": "2026-02-25T18:00:00", "open": 0.109, "high": 0.1092, "low": 0.1082, "close": 0.1083, "volume": 178662.47, "close_time": 1772045999999, "quote_volume": 19406.371731, "trades": 389, "taker_buy_base": 86735.72, "taker_buy_quote": 9422.632448 }, { "timestamp": 1772046000000, "datetime": "2026-02-25T19:00:00", "open": 0.1082, "high": 0.109, "low": 0.1079, "close": 0.1085, "volume": 195007.05, "close_time": 1772049599999, "quote_volume": 21118.41095, "trades": 235, "taker_buy_base": 85628.82, "taker_buy_quote": 9281.008432 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 0.1084, "high": 0.1086, "low": 0.107, "close": 0.1071, "volume": 460991.34, "close_time": 1772053199999, "quote_volume": 49545.390281, "trades": 1151, "taker_buy_base": 275590.71, "taker_buy_quote": 29623.325927 }, { "timestamp": 1772053200000, "datetime": "2026-02-25T21:00:00", "open": 0.107, "high": 0.1083, "low": 0.1063, "close": 0.1073, "volume": 340653.73, "close_time": 1772056799999, "quote_volume": 36484.350475, "trades": 363, "taker_buy_base": 165340.5, "taker_buy_quote": 17697.31186 }, { "timestamp": 1772056800000, "datetime": "2026-02-25T22:00:00", "open": 0.1073, "high": 0.108, "low": 0.1065, "close": 0.1073, "volume": 248021.9, "close_time": 1772060399999, "quote_volume": 26602.570625, "trades": 310, "taker_buy_base": 153038.28, "taker_buy_quote": 16429.481177 }, { "timestamp": 1772060400000, "datetime": "2026-02-25T23:00:00", "open": 0.1071, "high": 0.1086, "low": 0.1046, "close": 0.1054, "volume": 433960.07, "close_time": 1772063999999, "quote_volume": 46490.116193, "trades": 554, "taker_buy_base": 166571.7, "taker_buy_quote": 17873.354713 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.1055, "high": 0.1061, "low": 0.1046, "close": 0.1054, "volume": 180677.23, "close_time": 1772067599999, "quote_volume": 19037.133258, "trades": 313, "taker_buy_base": 70670.57, "taker_buy_quote": 7449.495786 }, { "timestamp": 1772067600000, "datetime": "2026-02-26T01:00:00", "open": 0.1055, "high": 0.1059, "low": 0.1051, "close": 0.1052, "volume": 50937.55, "close_time": 1772071199999, "quote_volume": 5375.897524, "trades": 115, "taker_buy_base": 26009.07, "taker_buy_quote": 2746.450779 }, { "timestamp": 1772071200000, "datetime": "2026-02-26T02:00:00", "open": 0.105, "high": 0.1051, "low": 0.1042, "close": 0.1051, "volume": 82960.16, "close_time": 1772074799999, "quote_volume": 8683.272591, "trades": 135, "taker_buy_base": 33281.53, "taker_buy_quote": 3484.739871 }, { "timestamp": 1772074800000, "datetime": "2026-02-26T03:00:00", "open": 0.1049, "high": 0.1052, "low": 0.1041, "close": 0.1048, "volume": 412122.71, "close_time": 1772078399999, "quote_volume": 42994.925849, "trades": 206, "taker_buy_base": 199495.42, "taker_buy_quote": 20801.66914 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 0.1048, "high": 0.1052, "low": 0.1046, "close": 0.1049, "volume": 68553.76, "close_time": 1772081999999, "quote_volume": 7193.444864, "trades": 178, "taker_buy_base": 20999.2, "taker_buy_quote": 2204.065137 }, { "timestamp": 1772082000000, "datetime": "2026-02-26T05:00:00", "open": 0.1048, "high": 0.1049, "low": 0.1036, "close": 0.1037, "volume": 193994.55, "close_time": 1772085599999, "quote_volume": 20190.50701, "trades": 367, "taker_buy_base": 72941.99, "taker_buy_quote": 7593.606547 }, { "timestamp": 1772085600000, "datetime": "2026-02-26T06:00:00", "open": 0.1037, "high": 0.1041, "low": 0.1031, "close": 0.1031, "volume": 148673.18, "close_time": 1772089199999, "quote_volume": 15372.888978, "trades": 319, "taker_buy_base": 105630.17, "taker_buy_quote": 10920.14641 }, { "timestamp": 1772089200000, "datetime": "2026-02-26T07:00:00", "open": 0.1031, "high": 0.1037, "low": 0.103, "close": 0.1035, "volume": 81649.58, "close_time": 1772092799999, "quote_volume": 8433.92984, "trades": 159, "taker_buy_base": 57147.68, "taker_buy_quote": 5903.345934 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 0.1035, "high": 0.1047, "low": 0.1034, "close": 0.1044, "volume": 167484.59, "close_time": 1772096399999, "quote_volume": 17450.316519, "trades": 208, "taker_buy_base": 120686.73, "taker_buy_quote": 12573.65876 }, { "timestamp": 1772096400000, "datetime": "2026-02-26T09:00:00", "open": 0.1042, "high": 0.1056, "low": 0.104, "close": 0.1054, "volume": 239994.23, "close_time": 1772099999999, "quote_volume": 25173.514093, "trades": 291, "taker_buy_base": 126298.14, "taker_buy_quote": 13250.099913 }, { "timestamp": 1772100000000, "datetime": "2026-02-26T10:00:00", "open": 0.1052, "high": 0.1054, "low": 0.1043, "close": 0.1045, "volume": 188295.55, "close_time": 1772103599999, "quote_volume": 19744.345005, "trades": 236, "taker_buy_base": 105075.23, "taker_buy_quote": 11031.776149 }, { "timestamp": 1772103600000, "datetime": "2026-02-26T11:00:00", "open": 0.1046, "high": 0.105, "low": 0.1042, "close": 0.1046, "volume": 136495.85, "close_time": 1772107199999, "quote_volume": 14284.714092, "trades": 374, "taker_buy_base": 77171.43, "taker_buy_quote": 8080.069147 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 0.1045, "high": 0.1055, "low": 0.1044, "close": 0.1053, "volume": 143549.09, "close_time": 1772110799999, "quote_volume": 15061.602216, "trades": 313, "taker_buy_base": 85075.36, "taker_buy_quote": 8930.610679 }, { "timestamp": 1772110800000, "datetime": "2026-02-26T13:00:00", "open": 0.1051, "high": 0.1059, "low": 0.1049, "close": 0.1051, "volume": 136614.18, "close_time": 1772114399999, "quote_volume": 14403.547262, "trades": 241, "taker_buy_base": 67741.48, "taker_buy_quote": 7148.157516 }, { "timestamp": 1772114400000, "datetime": "2026-02-26T14:00:00", "open": 0.105, "high": 0.1055, "low": 0.104, "close": 0.1046, "volume": 247392.48, "close_time": 1772117999999, "quote_volume": 25951.450109, "trades": 361, "taker_buy_base": 124241.76, "taker_buy_quote": 13039.674658 }, { "timestamp": 1772118000000, "datetime": "2026-02-26T15:00:00", "open": 0.1047, "high": 0.1049, "low": 0.1035, "close": 0.1042, "volume": 177416.19, "close_time": 1772121599999, "quote_volume": 18485.996986, "trades": 393, "taker_buy_base": 86832.01, "taker_buy_quote": 9046.763597 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 0.1041, "high": 0.1042, "low": 0.1012, "close": 0.1014, "volume": 381647.13, "close_time": 1772125199999, "quote_volume": 39321.076417, "trades": 448, "taker_buy_base": 121927.79, "taker_buy_quote": 12560.276577 }, { "timestamp": 1772125200000, "datetime": "2026-02-26T17:00:00", "open": 0.1013, "high": 0.1027, "low": 0.1013, "close": 0.1025, "volume": 189714.24, "close_time": 1772128799999, "quote_volume": 19385.63431, "trades": 240, "taker_buy_base": 112034.86, "taker_buy_quote": 11444.211843 }, { "timestamp": 1772128800000, "datetime": "2026-02-26T18:00:00", "open": 0.1024, "high": 0.1032, "low": 0.1019, "close": 0.1032, "volume": 96685.53, "close_time": 1772132399999, "quote_volume": 9929.24152, "trades": 162, "taker_buy_base": 56555.87, "taker_buy_quote": 5812.174562 }, { "timestamp": 1772132400000, "datetime": "2026-02-26T19:00:00", "open": 0.1032, "high": 0.1044, "low": 0.1032, "close": 0.1039, "volume": 303427.8, "close_time": 1772135999999, "quote_volume": 31555.673053, "trades": 454, "taker_buy_base": 174659.27, "taker_buy_quote": 18155.73618 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 0.1038, "high": 0.1041, "low": 0.103, "close": 0.1032, "volume": 118494.25, "close_time": 1772139599999, "quote_volume": 12258.624152, "trades": 190, "taker_buy_base": 52755.75, "taker_buy_quote": 5459.562453 }, { "timestamp": 1772139600000, "datetime": "2026-02-26T21:00:00", "open": 0.1031, "high": 0.1032, "low": 0.1027, "close": 0.103, "volume": 59296.82, "close_time": 1772143199999, "quote_volume": 6103.217852, "trades": 114, "taker_buy_base": 27079.5, "taker_buy_quote": 2787.864489 }, { "timestamp": 1772143200000, "datetime": "2026-02-26T22:00:00", "open": 0.1029, "high": 0.1035, "low": 0.1026, "close": 0.1035, "volume": 63971.15, "close_time": 1772146799999, "quote_volume": 6592.900129, "trades": 96, "taker_buy_base": 47193.12, "taker_buy_quote": 4865.151412 }, { "timestamp": 1772146800000, "datetime": "2026-02-26T23:00:00", "open": 0.1035, "high": 0.1039, "low": 0.1031, "close": 0.1033, "volume": 85979.83, "close_time": 1772150399999, "quote_volume": 8886.620178, "trades": 190, "taker_buy_base": 23348.03, "taker_buy_quote": 2416.008934 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.1032, "high": 0.1037, "low": 0.1027, "close": 0.1033, "volume": 149003.87, "close_time": 1772153999999, "quote_volume": 15378.081926, "trades": 511, "taker_buy_base": 98926.76, "taker_buy_quote": 10212.549813 }, { "timestamp": 1772154000000, "datetime": "2026-02-27T01:00:00", "open": 0.1033, "high": 0.1037, "low": 0.1028, "close": 0.1034, "volume": 174807.28, "close_time": 1772157599999, "quote_volume": 18053.156241, "trades": 433, "taker_buy_base": 114724.86, "taker_buy_quote": 11851.233864 }, { "timestamp": 1772157600000, "datetime": "2026-02-27T02:00:00", "open": 0.1034, "high": 0.1043, "low": 0.1032, "close": 0.1041, "volume": 112492.29, "close_time": 1772161199999, "quote_volume": 11682.054197, "trades": 203, "taker_buy_base": 68536.72, "taker_buy_quote": 7122.054599 }, { "timestamp": 1772161200000, "datetime": "2026-02-27T03:00:00", "open": 0.104, "high": 0.1049, "low": 0.1038, "close": 0.1049, "volume": 233749.96, "close_time": 1772164799999, "quote_volume": 24378.364693, "trades": 322, "taker_buy_base": 158694.22, "taker_buy_quote": 16556.270049 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 0.1049, "high": 0.1061, "low": 0.1049, "close": 0.1051, "volume": 159727.36, "close_time": 1772168399999, "quote_volume": 16857.839568, "trades": 309, "taker_buy_base": 84433.09, "taker_buy_quote": 8912.876989 }, { "timestamp": 1772168400000, "datetime": "2026-02-27T05:00:00", "open": 0.1052, "high": 0.1055, "low": 0.1047, "close": 0.1048, "volume": 66634.0, "close_time": 1772171999999, "quote_volume": 7002.247532, "trades": 93, "taker_buy_base": 42912.99, "taker_buy_quote": 4511.49062 }, { "timestamp": 1772172000000, "datetime": "2026-02-27T06:00:00", "open": 0.1049, "high": 0.1052, "low": 0.1044, "close": 0.1049, "volume": 65006.23, "close_time": 1772175599999, "quote_volume": 6811.470809, "trades": 116, "taker_buy_base": 39050.85, "taker_buy_quote": 4096.566394 }, { "timestamp": 1772175600000, "datetime": "2026-02-27T07:00:00", "open": 0.1049, "high": 0.1051, "low": 0.1043, "close": 0.1051, "volume": 63712.1, "close_time": 1772179199999, "quote_volume": 6671.046527, "trades": 148, "taker_buy_base": 45363.63, "taker_buy_quote": 4752.507574 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 0.105, "high": 0.1055, "low": 0.105, "close": 0.105, "volume": 86411.44, "close_time": 1772182799999, "quote_volume": 9088.069665, "trades": 158, "taker_buy_base": 55185.34, "taker_buy_quote": 5804.903922 }, { "timestamp": 1772182800000, "datetime": "2026-02-27T09:00:00", "open": 0.1051, "high": 0.1052, "low": 0.1041, "close": 0.1042, "volume": 126987.45, "close_time": 1772186399999, "quote_volume": 13290.651345, "trades": 166, "taker_buy_base": 53387.85, "taker_buy_quote": 5591.81319 }, { "timestamp": 1772186400000, "datetime": "2026-02-27T10:00:00", "open": 0.1042, "high": 0.1044, "low": 0.1024, "close": 0.1026, "volume": 681559.51, "close_time": 1772189999999, "quote_volume": 70366.942884, "trades": 649, "taker_buy_base": 223279.43, "taker_buy_quote": 23053.858179 }, { "timestamp": 1772190000000, "datetime": "2026-02-27T11:00:00", "open": 0.1025, "high": 0.1029, "low": 0.1009, "close": 0.101, "volume": 191224.48, "close_time": 1772193599999, "quote_volume": 19427.392507, "trades": 320, "taker_buy_base": 69571.16, "taker_buy_quote": 7069.868613 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 0.101, "high": 0.1014, "low": 0.1002, "close": 0.1004, "volume": 199931.05, "close_time": 1772197199999, "quote_volume": 20123.992049, "trades": 291, "taker_buy_base": 83695.25, "taker_buy_quote": 8437.681724 }, { "timestamp": 1772197200000, "datetime": "2026-02-27T13:00:00", "open": 0.1005, "high": 0.1019, "low": 0.1002, "close": 0.1018, "volume": 179538.34, "close_time": 1772200799999, "quote_volume": 18123.564346, "trades": 412, "taker_buy_base": 99389.94, "taker_buy_quote": 10046.002888 }, { "timestamp": 1772200800000, "datetime": "2026-02-27T14:00:00", "open": 0.1018, "high": 0.1019, "low": 0.1006, "close": 0.1007, "volume": 94117.73, "close_time": 1772204399999, "quote_volume": 9525.501325, "trades": 163, "taker_buy_base": 56364.14, "taker_buy_quote": 5707.88871 }, { "timestamp": 1772204400000, "datetime": "2026-02-27T15:00:00", "open": 0.1008, "high": 0.1014, "low": 0.0998, "close": 0.1004, "volume": 286616.66, "close_time": 1772207999999, "quote_volume": 28773.899927, "trades": 386, "taker_buy_base": 103885.25, "taker_buy_quote": 10434.156048 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 0.1004, "high": 0.1009, "low": 0.0998, "close": 0.0998, "volume": 158676.41, "close_time": 1772211599999, "quote_volume": 15923.899318, "trades": 401, "taker_buy_base": 74838.68, "taker_buy_quote": 7520.401506 }, { "timestamp": 1772211600000, "datetime": "2026-02-27T17:00:00", "open": 0.0999, "high": 0.1, "low": 0.0989, "close": 0.0998, "volume": 130181.99, "close_time": 1772215199999, "quote_volume": 12953.567634, "trades": 304, "taker_buy_base": 66823.5, "taker_buy_quote": 6648.327883 }, { "timestamp": 1772215200000, "datetime": "2026-02-27T18:00:00", "open": 0.0999, "high": 0.1007, "low": 0.0993, "close": 0.0995, "volume": 498261.3, "close_time": 1772218799999, "quote_volume": 49856.937871, "trades": 835, "taker_buy_base": 249912.01, "taker_buy_quote": 25012.462427 }, { "timestamp": 1772218800000, "datetime": "2026-02-27T19:00:00", "open": 0.0994, "high": 0.0995, "low": 0.0986, "close": 0.0989, "volume": 71316.92, "close_time": 1772222399999, "quote_volume": 7062.927879, "trades": 165, "taker_buy_base": 29307.29, "taker_buy_quote": 2901.813864 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 0.099, "high": 0.0993, "low": 0.0987, "close": 0.0988, "volume": 64570.67, "close_time": 1772225999999, "quote_volume": 6396.282689, "trades": 115, "taker_buy_base": 48370.35, "taker_buy_quote": 4792.248644 }, { "timestamp": 1772226000000, "datetime": "2026-02-27T21:00:00", "open": 0.0988, "high": 0.0989, "low": 0.0976, "close": 0.0976, "volume": 114961.94, "close_time": 1772229599999, "quote_volume": 11298.974205, "trades": 184, "taker_buy_base": 49926.74, "taker_buy_quote": 4908.928094 }, { "timestamp": 1772229600000, "datetime": "2026-02-27T22:00:00", "open": 0.0977, "high": 0.0982, "low": 0.0963, "close": 0.0982, "volume": 393177.52, "close_time": 1772233199999, "quote_volume": 38361.226593, "trades": 303, "taker_buy_base": 233256.88, "taker_buy_quote": 22758.457712 }, { "timestamp": 1772233200000, "datetime": "2026-02-27T23:00:00", "open": 0.0981, "high": 0.0989, "low": 0.0981, "close": 0.0987, "volume": 111081.0, "close_time": 1772236799999, "quote_volume": 10944.658892, "trades": 162, "taker_buy_base": 79698.95, "taker_buy_quote": 7853.795701 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.0986, "high": 0.099, "low": 0.0985, "close": 0.0989, "volume": 104331.02, "close_time": 1772240399999, "quote_volume": 10306.142762, "trades": 134, "taker_buy_base": 50779.66, "taker_buy_quote": 5016.151925 }, { "timestamp": 1772240400000, "datetime": "2026-02-28T01:00:00", "open": 0.099, "high": 0.0991, "low": 0.0982, "close": 0.0982, "volume": 63426.54, "close_time": 1772243999999, "quote_volume": 6254.538954, "trades": 128, "taker_buy_base": 42775.48, "taker_buy_quote": 4219.150879 }, { "timestamp": 1772244000000, "datetime": "2026-02-28T02:00:00", "open": 0.0982, "high": 0.0986, "low": 0.0982, "close": 0.0985, "volume": 48275.87, "close_time": 1772247599999, "quote_volume": 4750.071017, "trades": 109, "taker_buy_base": 33438.49, "taker_buy_quote": 3291.089208 }, { "timestamp": 1772247600000, "datetime": "2026-02-28T03:00:00", "open": 0.0985, "high": 0.0988, "low": 0.0982, "close": 0.0987, "volume": 205175.05, "close_time": 1772251199999, "quote_volume": 20233.239847, "trades": 187, "taker_buy_base": 120188.79, "taker_buy_quote": 11849.824662 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 0.0988, "high": 0.0989, "low": 0.0982, "close": 0.0985, "volume": 90038.37, "close_time": 1772254799999, "quote_volume": 8878.569393, "trades": 144, "taker_buy_base": 59273.38, "taker_buy_quote": 5846.737854 }, { "timestamp": 1772254800000, "datetime": "2026-02-28T05:00:00", "open": 0.0986, "high": 0.0989, "low": 0.0984, "close": 0.0987, "volume": 61538.04, "close_time": 1772258399999, "quote_volume": 6069.342754, "trades": 109, "taker_buy_base": 37088.77, "taker_buy_quote": 3658.582732 }, { "timestamp": 1772258400000, "datetime": "2026-02-28T06:00:00", "open": 0.0987, "high": 0.0989, "low": 0.0936, "close": 0.0941, "volume": 898070.37, "close_time": 1772261999999, "quote_volume": 86087.694283, "trades": 1485, "taker_buy_base": 433908.97, "taker_buy_quote": 41582.264725 }, { "timestamp": 1772262000000, "datetime": "2026-02-28T07:00:00", "open": 0.0941, "high": 0.0961, "low": 0.0935, "close": 0.0948, "volume": 424536.06, "close_time": 1772265599999, "quote_volume": 40151.800463, "trades": 621, "taker_buy_base": 208308.41, "taker_buy_quote": 19707.737583 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 0.0947, "high": 0.0949, "low": 0.0937, "close": 0.0937, "volume": 165949.15, "close_time": 1772269199999, "quote_volume": 15638.278312, "trades": 357, "taker_buy_base": 61537.28, "taker_buy_quote": 5801.275199 }, { "timestamp": 1772269200000, "datetime": "2026-02-28T09:00:00", "open": 0.0938, "high": 0.0945, "low": 0.0935, "close": 0.0935, "volume": 207821.51, "close_time": 1772272799999, "quote_volume": 19525.853482, "trades": 388, "taker_buy_base": 126081.03, "taker_buy_quote": 11854.65786 }, { "timestamp": 1772272800000, "datetime": "2026-02-28T10:00:00", "open": 0.0935, "high": 0.0949, "low": 0.0932, "close": 0.0942, "volume": 175427.86, "close_time": 1772276399999, "quote_volume": 16510.112041, "trades": 319, "taker_buy_base": 122538.5, "taker_buy_quote": 11529.613634 }, { "timestamp": 1772276400000, "datetime": "2026-02-28T11:00:00", "open": 0.0943, "high": 0.0952, "low": 0.0943, "close": 0.0945, "volume": 171417.04, "close_time": 1772279999999, "quote_volume": 16233.047225, "trades": 283, "taker_buy_base": 108550.27, "taker_buy_quote": 10284.206857 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 0.0947, "high": 0.0956, "low": 0.0946, "close": 0.0953, "volume": 167318.61, "close_time": 1772283599999, "quote_volume": 15936.196584, "trades": 219, "taker_buy_base": 94166.23, "taker_buy_quote": 8968.270722 }, { "timestamp": 1772283600000, "datetime": "2026-02-28T13:00:00", "open": 0.0954, "high": 0.098, "low": 0.0951, "close": 0.0979, "volume": 398337.99, "close_time": 1772287199999, "quote_volume": 38406.377347, "trades": 610, "taker_buy_base": 194595.33, "taker_buy_quote": 18776.137063 }, { "timestamp": 1772287200000, "datetime": "2026-02-28T14:00:00", "open": 0.0981, "high": 0.0984, "low": 0.097, "close": 0.0971, "volume": 235227.26, "close_time": 1772290799999, "quote_volume": 22960.403878, "trades": 356, "taker_buy_base": 135321.37, "taker_buy_quote": 13213.23696 }, { "timestamp": 1772290800000, "datetime": "2026-02-28T15:00:00", "open": 0.0972, "high": 0.0985, "low": 0.0968, "close": 0.098, "volume": 165259.26, "close_time": 1772294399999, "quote_volume": 16155.127028, "trades": 231, "taker_buy_base": 98845.6, "taker_buy_quote": 9657.698316 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 0.0979, "high": 0.098, "low": 0.0975, "close": 0.0979, "volume": 77032.56, "close_time": 1772297999999, "quote_volume": 7529.43503, "trades": 142, "taker_buy_base": 49323.75, "taker_buy_quote": 4822.469762 }, { "timestamp": 1772298000000, "datetime": "2026-02-28T17:00:00", "open": 0.0978, "high": 0.0985, "low": 0.0971, "close": 0.0984, "volume": 175892.44, "close_time": 1772301599999, "quote_volume": 17185.468503, "trades": 218, "taker_buy_base": 82505.34, "taker_buy_quote": 8072.160267 }, { "timestamp": 1772301600000, "datetime": "2026-02-28T18:00:00", "open": 0.0984, "high": 0.1005, "low": 0.0982, "close": 0.1001, "volume": 150326.93, "close_time": 1772305199999, "quote_volume": 14900.304101, "trades": 342, "taker_buy_base": 99919.74, "taker_buy_quote": 9899.226076 }, { "timestamp": 1772305200000, "datetime": "2026-02-28T19:00:00", "open": 0.1001, "high": 0.1014, "low": 0.0994, "close": 0.1005, "volume": 140398.17, "close_time": 1772308799999, "quote_volume": 14079.107218, "trades": 292, "taker_buy_base": 74038.52, "taker_buy_quote": 7422.300274 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 0.1005, "high": 0.1023, "low": 0.1004, "close": 0.1021, "volume": 196083.41, "close_time": 1772312399999, "quote_volume": 19928.712158, "trades": 498, "taker_buy_base": 110764.15, "taker_buy_quote": 11260.607034 }, { "timestamp": 1772312400000, "datetime": "2026-02-28T21:00:00", "open": 0.1021, "high": 0.1022, "low": 0.1014, "close": 0.1017, "volume": 193043.97, "close_time": 1772315999999, "quote_volume": 19652.334082, "trades": 392, "taker_buy_base": 102436.72, "taker_buy_quote": 10435.602903 }, { "timestamp": 1772316000000, "datetime": "2026-02-28T22:00:00", "open": 0.1018, "high": 0.1034, "low": 0.1018, "close": 0.1028, "volume": 241661.24, "close_time": 1772319599999, "quote_volume": 24778.31663, "trades": 487, "taker_buy_base": 135584.74, "taker_buy_quote": 13913.499962 }, { "timestamp": 1772319600000, "datetime": "2026-02-28T23:00:00", "open": 0.1028, "high": 0.1029, "low": 0.1019, "close": 0.1023, "volume": 105547.8, "close_time": 1772323199999, "quote_volume": 10808.212854, "trades": 328, "taker_buy_base": 51504.12, "taker_buy_quote": 5275.507318 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.1024, "high": 0.1039, "low": 0.1022, "close": 0.1033, "volume": 422153.05, "close_time": 1772326799999, "quote_volume": 43492.96829, "trades": 476, "taker_buy_base": 263814.87, "taker_buy_quote": 27161.590265 }, { "timestamp": 1772326800000, "datetime": "2026-03-01T01:00:00", "open": 0.1033, "high": 0.1068, "low": 0.1023, "close": 0.1058, "volume": 547671.18, "close_time": 1772330399999, "quote_volume": 57159.848582, "trades": 844, "taker_buy_base": 290202.11, "taker_buy_quote": 30339.506286 }, { "timestamp": 1772330400000, "datetime": "2026-03-01T02:00:00", "open": 0.106, "high": 0.108, "low": 0.106, "close": 0.1074, "volume": 407031.21, "close_time": 1772333999999, "quote_volume": 43667.152055, "trades": 557, "taker_buy_base": 219946.08, "taker_buy_quote": 23602.326694 }, { "timestamp": 1772334000000, "datetime": "2026-03-01T03:00:00", "open": 0.1074, "high": 0.1076, "low": 0.1062, "close": 0.1067, "volume": 232882.89, "close_time": 1772337599999, "quote_volume": 24872.012574, "trades": 303, "taker_buy_base": 100461.09, "taker_buy_quote": 10728.967038 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 0.1068, "high": 0.1072, "low": 0.1056, "close": 0.1059, "volume": 167676.62, "close_time": 1772341199999, "quote_volume": 17804.178666, "trades": 244, "taker_buy_base": 78673.28, "taker_buy_quote": 8349.837064 }, { "timestamp": 1772341200000, "datetime": "2026-03-01T05:00:00", "open": 0.106, "high": 0.107, "low": 0.106, "close": 0.1068, "volume": 178243.24, "close_time": 1772344799999, "quote_volume": 19004.083475, "trades": 243, "taker_buy_base": 123409.12, "taker_buy_quote": 13157.576793 }, { "timestamp": 1772344800000, "datetime": "2026-03-01T06:00:00", "open": 0.1068, "high": 0.1068, "low": 0.1053, "close": 0.1059, "volume": 162910.26, "close_time": 1772348399999, "quote_volume": 17232.058141, "trades": 222, "taker_buy_base": 54719.59, "taker_buy_quote": 5793.557855 }, { "timestamp": 1772348400000, "datetime": "2026-03-01T07:00:00", "open": 0.106, "high": 0.1063, "low": 0.1055, "close": 0.106, "volume": 97892.41, "close_time": 1772351999999, "quote_volume": 10369.156103, "trades": 215, "taker_buy_base": 85372.41, "taker_buy_quote": 9043.312673 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 0.106, "high": 0.1063, "low": 0.1043, "close": 0.1044, "volume": 89189.17, "close_time": 1772355599999, "quote_volume": 9385.868021, "trades": 230, "taker_buy_base": 36532.41, "taker_buy_quote": 3859.726043 }, { "timestamp": 1772355600000, "datetime": "2026-03-01T09:00:00", "open": 0.1045, "high": 0.1054, "low": 0.1037, "close": 0.1039, "volume": 223846.04, "close_time": 1772359199999, "quote_volume": 23434.086727, "trades": 365, "taker_buy_base": 129312.76, "taker_buy_quote": 13550.57015 }, { "timestamp": 1772359200000, "datetime": "2026-03-01T10:00:00", "open": 0.1039, "high": 0.1043, "low": 0.1036, "close": 0.1041, "volume": 84621.02, "close_time": 1772362799999, "quote_volume": 8795.283308, "trades": 292, "taker_buy_base": 37891.05, "taker_buy_quote": 3941.844389 }, { "timestamp": 1772362800000, "datetime": "2026-03-01T11:00:00", "open": 0.1041, "high": 0.1041, "low": 0.1026, "close": 0.1031, "volume": 278980.19, "close_time": 1772366399999, "quote_volume": 28779.359785, "trades": 569, "taker_buy_base": 108358.76, "taker_buy_quote": 11173.6102 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 0.1031, "high": 0.1033, "low": 0.1022, "close": 0.1023, "volume": 172786.23, "close_time": 1772369999999, "quote_volume": 17800.323434, "trades": 303, "taker_buy_base": 76280.46, "taker_buy_quote": 7861.917291 }, { "timestamp": 1772370000000, "datetime": "2026-03-01T13:00:00", "open": 0.1024, "high": 0.1045, "low": 0.1018, "close": 0.104, "volume": 309019.04, "close_time": 1772373599999, "quote_volume": 31905.156292, "trades": 400, "taker_buy_base": 238903.72, "taker_buy_quote": 24660.591378 }, { "timestamp": 1772373600000, "datetime": "2026-03-01T14:00:00", "open": 0.1042, "high": 0.1046, "low": 0.1027, "close": 0.1029, "volume": 163147.69, "close_time": 1772377199999, "quote_volume": 16890.081725, "trades": 274, "taker_buy_base": 88999.4, "taker_buy_quote": 9227.892695 }, { "timestamp": 1772377200000, "datetime": "2026-03-01T15:00:00", "open": 0.1029, "high": 0.1036, "low": 0.1022, "close": 0.1022, "volume": 138678.23, "close_time": 1772380799999, "quote_volume": 14275.767474, "trades": 294, "taker_buy_base": 69749.31, "taker_buy_quote": 7183.299421 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 0.1022, "high": 0.1029, "low": 0.101, "close": 0.1014, "volume": 141321.95, "close_time": 1772384399999, "quote_volume": 14411.994626, "trades": 357, "taker_buy_base": 93128.47, "taker_buy_quote": 9505.900205 }, { "timestamp": 1772384400000, "datetime": "2026-03-01T17:00:00", "open": 0.1014, "high": 0.1016, "low": 0.1005, "close": 0.1011, "volume": 139018.41, "close_time": 1772387999999, "quote_volume": 14057.641383, "trades": 281, "taker_buy_base": 79463.88, "taker_buy_quote": 8040.311975 }, { "timestamp": 1772388000000, "datetime": "2026-03-01T18:00:00", "open": 0.1011, "high": 0.1022, "low": 0.1011, "close": 0.1015, "volume": 114109.67, "close_time": 1772391599999, "quote_volume": 11607.463886, "trades": 265, "taker_buy_base": 80381.81, "taker_buy_quote": 8174.276198 }, { "timestamp": 1772391600000, "datetime": "2026-03-01T19:00:00", "open": 0.1014, "high": 0.1015, "low": 0.1003, "close": 0.1007, "volume": 110962.75, "close_time": 1772395199999, "quote_volume": 11193.4634, "trades": 280, "taker_buy_base": 77698.69, "taker_buy_quote": 7836.424705 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 0.1005, "high": 0.1007, "low": 0.0988, "close": 0.0989, "volume": 93776.95, "close_time": 1772398799999, "quote_volume": 9324.614981, "trades": 299, "taker_buy_base": 56862.63, "taker_buy_quote": 5656.970426 }, { "timestamp": 1772398800000, "datetime": "2026-03-01T21:00:00", "open": 0.0989, "high": 0.1001, "low": 0.0988, "close": 0.1, "volume": 68074.59, "close_time": 1772402399999, "quote_volume": 6777.575815, "trades": 245, "taker_buy_base": 50031.32, "taker_buy_quote": 4984.810723 }, { "timestamp": 1772402400000, "datetime": "2026-03-01T22:00:00", "open": 0.0999, "high": 0.1014, "low": 0.0993, "close": 0.1, "volume": 526164.31, "close_time": 1772405999999, "quote_volume": 52813.952353, "trades": 803, "taker_buy_base": 250215.72, "taker_buy_quote": 25154.675855 }, { "timestamp": 1772406000000, "datetime": "2026-03-01T23:00:00", "open": 0.0999, "high": 0.1008, "low": 0.0998, "close": 0.1001, "volume": 120808.26, "close_time": 1772409599999, "quote_volume": 12111.405389, "trades": 276, "taker_buy_base": 49574.19, "taker_buy_quote": 4977.476254 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.1001, "high": 0.1014, "low": 0.0998, "close": 0.1012, "volume": 187613.66, "close_time": 1772413199999, "quote_volume": 18838.625199, "trades": 420, "taker_buy_base": 80975.35, "taker_buy_quote": 8138.936862 }, { "timestamp": 1772413200000, "datetime": "2026-03-02T01:00:00", "open": 0.1012, "high": 0.1023, "low": 0.101, "close": 0.1017, "volume": 153436.24, "close_time": 1772416799999, "quote_volume": 15624.570085, "trades": 444, "taker_buy_base": 67261.65, "taker_buy_quote": 6853.291275 }, { "timestamp": 1772416800000, "datetime": "2026-03-02T02:00:00", "open": 0.1017, "high": 0.1019, "low": 0.1007, "close": 0.1013, "volume": 130739.14, "close_time": 1772420399999, "quote_volume": 13248.18455, "trades": 262, "taker_buy_base": 80324.78, "taker_buy_quote": 8141.301099 }, { "timestamp": 1772420400000, "datetime": "2026-03-02T03:00:00", "open": 0.1012, "high": 0.1022, "low": 0.101, "close": 0.102, "volume": 50367.26, "close_time": 1772423999999, "quote_volume": 5129.505608, "trades": 199, "taker_buy_base": 39322.37, "taker_buy_quote": 4004.264038 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 0.1021, "high": 0.1021, "low": 0.1011, "close": 0.1014, "volume": 74248.29, "close_time": 1772427599999, "quote_volume": 7542.630161, "trades": 156, "taker_buy_base": 29637.28, "taker_buy_quote": 3011.436311 }, { "timestamp": 1772427600000, "datetime": "2026-03-02T05:00:00", "open": 0.1014, "high": 0.1018, "low": 0.101, "close": 0.1011, "volume": 53536.58, "close_time": 1772431199999, "quote_volume": 5426.571071, "trades": 182, "taker_buy_base": 33672.79, "taker_buy_quote": 3414.506505 }, { "timestamp": 1772431200000, "datetime": "2026-03-02T06:00:00", "open": 0.101, "high": 0.101, "low": 0.0994, "close": 0.1, "volume": 222355.46, "close_time": 1772434799999, "quote_volume": 22292.644885, "trades": 331, "taker_buy_base": 47526.44, "taker_buy_quote": 4772.48462 }, { "timestamp": 1772434800000, "datetime": "2026-03-02T07:00:00", "open": 0.1001, "high": 0.1007, "low": 0.0992, "close": 0.1, "volume": 288769.91, "close_time": 1772438399999, "quote_volume": 28940.57631, "trades": 308, "taker_buy_base": 227867.27, "taker_buy_quote": 22858.226068 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 0.0999, "high": 0.1004, "low": 0.0992, "close": 0.1002, "volume": 202672.06, "close_time": 1772441999999, "quote_volume": 20247.468859, "trades": 232, "taker_buy_base": 66705.56, "taker_buy_quote": 6666.70212 }, { "timestamp": 1772442000000, "datetime": "2026-03-02T09:00:00", "open": 0.1001, "high": 0.1009, "low": 0.1001, "close": 0.1005, "volume": 43845.78, "close_time": 1772445599999, "quote_volume": 4405.392269, "trades": 132, "taker_buy_base": 24576.17, "taker_buy_quote": 2470.882593 }, { "timestamp": 1772445600000, "datetime": "2026-03-02T10:00:00", "open": 0.1004, "high": 0.101, "low": 0.1003, "close": 0.101, "volume": 66944.86, "close_time": 1772449199999, "quote_volume": 6738.022683, "trades": 150, "taker_buy_base": 52835.43, "taker_buy_quote": 5318.079428 }, { "timestamp": 1772449200000, "datetime": "2026-03-02T11:00:00", "open": 0.101, "high": 0.1014, "low": 0.1007, "close": 0.101, "volume": 110043.76, "close_time": 1772452799999, "quote_volume": 11117.968457, "trades": 332, "taker_buy_base": 73220.11, "taker_buy_quote": 7399.773216 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 0.1011, "high": 0.1013, "low": 0.1002, "close": 0.1004, "volume": 109420.28, "close_time": 1772456399999, "quote_volume": 11029.643329, "trades": 341, "taker_buy_base": 59323.8, "taker_buy_quote": 5981.786283 }, { "timestamp": 1772456400000, "datetime": "2026-03-02T13:00:00", "open": 0.1004, "high": 0.1006, "low": 0.0996, "close": 0.0997, "volume": 147969.99, "close_time": 1772459999999, "quote_volume": 14805.980789, "trades": 436, "taker_buy_base": 64934.87, "taker_buy_quote": 6500.278187 }, { "timestamp": 1772460000000, "datetime": "2026-03-02T14:00:00", "open": 0.0998, "high": 0.1022, "low": 0.0996, "close": 0.1021, "volume": 116287.35, "close_time": 1772463599999, "quote_volume": 11734.558823, "trades": 354, "taker_buy_base": 62655.33, "taker_buy_quote": 6328.96109 }, { "timestamp": 1772463600000, "datetime": "2026-03-02T15:00:00", "open": 0.1022, "high": 0.1055, "low": 0.1021, "close": 0.1048, "volume": 369918.08, "close_time": 1772467199999, "quote_volume": 38537.437322, "trades": 713, "taker_buy_base": 205914.47, "taker_buy_quote": 21453.154482 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 0.1049, "high": 0.1061, "low": 0.1045, "close": 0.1052, "volume": 296124.02, "close_time": 1772470799999, "quote_volume": 31111.336162, "trades": 580, "taker_buy_base": 123794.15, "taker_buy_quote": 13017.17743 }, { "timestamp": 1772470800000, "datetime": "2026-03-02T17:00:00", "open": 0.1051, "high": 0.1064, "low": 0.104, "close": 0.1045, "volume": 540692.31, "close_time": 1772474399999, "quote_volume": 56972.482362, "trades": 876, "taker_buy_base": 323704.47, "taker_buy_quote": 34110.912273 }, { "timestamp": 1772474400000, "datetime": "2026-03-02T18:00:00", "open": 0.1044, "high": 0.1046, "low": 0.1039, "close": 0.1043, "volume": 134128.63, "close_time": 1772477999999, "quote_volume": 13992.170486, "trades": 331, "taker_buy_base": 47082.4, "taker_buy_quote": 4910.762442 }, { "timestamp": 1772478000000, "datetime": "2026-03-02T19:00:00", "open": 0.1043, "high": 0.1047, "low": 0.1038, "close": 0.1046, "volume": 117954.95, "close_time": 1772481599999, "quote_volume": 12294.233383, "trades": 278, "taker_buy_base": 62089.07, "taker_buy_quote": 6475.153139 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 0.1046, "high": 0.1056, "low": 0.1041, "close": 0.1052, "volume": 257578.52, "close_time": 1772485199999, "quote_volume": 27035.030032, "trades": 547, "taker_buy_base": 152100.55, "taker_buy_quote": 15965.971527 }, { "timestamp": 1772485200000, "datetime": "2026-03-02T21:00:00", "open": 0.1052, "high": 0.1065, "low": 0.1048, "close": 0.1062, "volume": 202569.82, "close_time": 1772488799999, "quote_volume": 21433.039305, "trades": 698, "taker_buy_base": 106179.01, "taker_buy_quote": 11243.102609 }, { "timestamp": 1772488800000, "datetime": "2026-03-02T22:00:00", "open": 0.1063, "high": 0.1075, "low": 0.1063, "close": 0.107, "volume": 227633.85, "close_time": 1772492399999, "quote_volume": 24359.541703, "trades": 756, "taker_buy_base": 91560.74, "taker_buy_quote": 9798.283328 }, { "timestamp": 1772492400000, "datetime": "2026-03-02T23:00:00", "open": 0.107, "high": 0.1071, "low": 0.1059, "close": 0.1063, "volume": 318290.32, "close_time": 1772495999999, "quote_volume": 33885.260277, "trades": 517, "taker_buy_base": 155438.79, "taker_buy_quote": 16561.248159 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.1063, "high": 0.1066, "low": 0.1056, "close": 0.1064, "volume": 213560.86, "close_time": 1772499599999, "quote_volume": 22686.596674, "trades": 605, "taker_buy_base": 90298.83, "taker_buy_quote": 9598.779607 }, { "timestamp": 1772499600000, "datetime": "2026-03-03T01:00:00", "open": 0.1064, "high": 0.1065, "low": 0.1054, "close": 0.1054, "volume": 171449.12, "close_time": 1772503199999, "quote_volume": 18138.07482, "trades": 293, "taker_buy_base": 76621.37, "taker_buy_quote": 8106.742988 }, { "timestamp": 1772503200000, "datetime": "2026-03-03T02:00:00", "open": 0.1054, "high": 0.1054, "low": 0.1043, "close": 0.1046, "volume": 115970.69, "close_time": 1772506799999, "quote_volume": 12168.478608, "trades": 226, "taker_buy_base": 46632.21, "taker_buy_quote": 4887.653415 }, { "timestamp": 1772506800000, "datetime": "2026-03-03T03:00:00", "open": 0.1046, "high": 0.1048, "low": 0.1041, "close": 0.1047, "volume": 151277.87, "close_time": 1772510399999, "quote_volume": 15796.329176, "trades": 250, "taker_buy_base": 68299.66, "taker_buy_quote": 7140.637484 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 0.1048, "high": 0.1048, "low": 0.1033, "close": 0.1035, "volume": 311005.65, "close_time": 1772513999999, "quote_volume": 32350.026888, "trades": 254, "taker_buy_base": 85521.6, "taker_buy_quote": 8881.836579 }, { "timestamp": 1772514000000, "datetime": "2026-03-03T05:00:00", "open": 0.1035, "high": 0.1044, "low": 0.1032, "close": 0.1036, "volume": 110226.72, "close_time": 1772517599999, "quote_volume": 11449.051092, "trades": 220, "taker_buy_base": 67776.24, "taker_buy_quote": 7038.748323 }, { "timestamp": 1772517600000, "datetime": "2026-03-03T06:00:00", "open": 0.1035, "high": 0.1035, "low": 0.1027, "close": 0.1033, "volume": 99457.29, "close_time": 1772521199999, "quote_volume": 10253.285103, "trades": 180, "taker_buy_base": 62096.07, "taker_buy_quote": 6403.979129 }, { "timestamp": 1772521200000, "datetime": "2026-03-03T07:00:00", "open": 0.1033, "high": 0.1037, "low": 0.1032, "close": 0.1034, "volume": 99682.99, "close_time": 1772524799999, "quote_volume": 10306.457647, "trades": 116, "taker_buy_base": 37318.77, "taker_buy_quote": 3860.59889 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 0.1034, "high": 0.1037, "low": 0.1019, "close": 0.1021, "volume": 110643.3, "close_time": 1772528399999, "quote_volume": 11354.368655, "trades": 175, "taker_buy_base": 47804.52, "taker_buy_quote": 4916.178183 }, { "timestamp": 1772528400000, "datetime": "2026-03-03T09:00:00", "open": 0.102, "high": 0.1029, "low": 0.1017, "close": 0.102, "volume": 196304.8, "close_time": 1772531999999, "quote_volume": 20080.160624, "trades": 347, "taker_buy_base": 104972.94, "taker_buy_quote": 10733.681435 }, { "timestamp": 1772532000000, "datetime": "2026-03-03T10:00:00", "open": 0.102, "high": 0.1026, "low": 0.1017, "close": 0.1024, "volume": 142045.76, "close_time": 1772535599999, "quote_volume": 14515.594427, "trades": 268, "taker_buy_base": 67896.33, "taker_buy_quote": 6944.559383 }, { "timestamp": 1772535600000, "datetime": "2026-03-03T11:00:00", "open": 0.1024, "high": 0.1026, "low": 0.1021, "close": 0.1024, "volume": 93416.77, "close_time": 1772539199999, "quote_volume": 9565.48992, "trades": 176, "taker_buy_base": 38596.75, "taker_buy_quote": 3951.67726 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 0.1024, "high": 0.1037, "low": 0.1023, "close": 0.1025, "volume": 142033.52, "close_time": 1772542799999, "quote_volume": 14613.073202, "trades": 425, "taker_buy_base": 62484.95, "taker_buy_quote": 6432.633291 }, { "timestamp": 1772542800000, "datetime": "2026-03-03T13:00:00", "open": 0.1026, "high": 0.1026, "low": 0.1019, "close": 0.1024, "volume": 119391.48, "close_time": 1772546399999, "quote_volume": 12199.583792, "trades": 308, "taker_buy_base": 74415.08, "taker_buy_quote": 7606.652802 }, { "timestamp": 1772546400000, "datetime": "2026-03-03T14:00:00", "open": 0.1023, "high": 0.103, "low": 0.1012, "close": 0.1017, "volume": 192559.86, "close_time": 1772549999999, "quote_volume": 19683.170865, "trades": 535, "taker_buy_base": 87024.76, "taker_buy_quote": 8896.621001 }, { "timestamp": 1772550000000, "datetime": "2026-03-03T15:00:00", "open": 0.1018, "high": 0.1022, "low": 0.1008, "close": 0.1018, "volume": 374912.67, "close_time": 1772553599999, "quote_volume": 38038.352848, "trades": 761, "taker_buy_base": 130725.04, "taker_buy_quote": 13279.872973 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 0.1018, "high": 0.1033, "low": 0.1016, "close": 0.1029, "volume": 364666.07, "close_time": 1772557199999, "quote_volume": 37344.497655, "trades": 581, "taker_buy_base": 182887.86, "taker_buy_quote": 18729.460613 }, { "timestamp": 1772557200000, "datetime": "2026-03-03T17:00:00", "open": 0.1029, "high": 0.1029, "low": 0.1018, "close": 0.1026, "volume": 172487.9, "close_time": 1772560799999, "quote_volume": 17622.264977, "trades": 291, "taker_buy_base": 48359.68, "taker_buy_quote": 4945.505938 }, { "timestamp": 1772560800000, "datetime": "2026-03-03T18:00:00", "open": 0.1027, "high": 0.1032, "low": 0.1021, "close": 0.1022, "volume": 216994.09, "close_time": 1772564399999, "quote_volume": 22281.425587, "trades": 300, "taker_buy_base": 68103.04, "taker_buy_quote": 6999.831778 }, { "timestamp": 1772564400000, "datetime": "2026-03-03T19:00:00", "open": 0.1022, "high": 0.1022, "low": 0.1005, "close": 0.101, "volume": 189146.6, "close_time": 1772567999999, "quote_volume": 19141.520892, "trades": 364, "taker_buy_base": 59518.73, "taker_buy_quote": 6026.520698 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 0.101, "high": 0.1012, "low": 0.0978, "close": 0.098, "volume": 805422.28, "close_time": 1772571599999, "quote_volume": 80002.806896, "trades": 1293, "taker_buy_base": 282924.71, "taker_buy_quote": 28134.72749 }, { "timestamp": 1772571600000, "datetime": "2026-03-03T21:00:00", "open": 0.0979, "high": 0.0981, "low": 0.0962, "close": 0.0968, "volume": 784639.43, "close_time": 1772575199999, "quote_volume": 76193.275903, "trades": 1151, "taker_buy_base": 405737.43, "taker_buy_quote": 39401.657644 }, { "timestamp": 1772575200000, "datetime": "2026-03-03T22:00:00", "open": 0.0967, "high": 0.0973, "low": 0.0963, "close": 0.0966, "volume": 715169.25, "close_time": 1772578799999, "quote_volume": 69201.219922, "trades": 1236, "taker_buy_base": 336787.14, "taker_buy_quote": 32603.355634 }, { "timestamp": 1772578800000, "datetime": "2026-03-03T23:00:00", "open": 0.0966, "high": 0.0972, "low": 0.0964, "close": 0.0966, "volume": 326403.0, "close_time": 1772582399999, "quote_volume": 31632.808929, "trades": 535, "taker_buy_base": 179033.17, "taker_buy_quote": 17370.255585 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.0966, "high": 0.0975, "low": 0.0959, "close": 0.096, "volume": 634914.37, "close_time": 1772585999999, "quote_volume": 61399.922821, "trades": 809, "taker_buy_base": 330768.91, "taker_buy_quote": 31979.274004 }, { "timestamp": 1772586000000, "datetime": "2026-03-04T01:00:00", "open": 0.0962, "high": 0.097, "low": 0.0958, "close": 0.0959, "volume": 291413.55, "close_time": 1772589599999, "quote_volume": 28104.051938, "trades": 527, "taker_buy_base": 120950.65, "taker_buy_quote": 11675.196 }, { "timestamp": 1772589600000, "datetime": "2026-03-04T02:00:00", "open": 0.096, "high": 0.097, "low": 0.095, "close": 0.0967, "volume": 656334.26, "close_time": 1772593199999, "quote_volume": 62845.345701, "trades": 771, "taker_buy_base": 471803.85, "taker_buy_quote": 45200.401745 }, { "timestamp": 1772593200000, "datetime": "2026-03-04T03:00:00", "open": 0.0967, "high": 0.0974, "low": 0.096, "close": 0.0967, "volume": 733601.46, "close_time": 1772596799999, "quote_volume": 70966.148049, "trades": 982, "taker_buy_base": 372687.01, "taker_buy_quote": 36099.565689 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 0.0968, "high": 0.0973, "low": 0.0965, "close": 0.0971, "volume": 227281.11, "close_time": 1772600399999, "quote_volume": 22022.942503, "trades": 365, "taker_buy_base": 135948.19, "taker_buy_quote": 13184.597656 }, { "timestamp": 1772600400000, "datetime": "2026-03-04T05:00:00", "open": 0.097, "high": 0.0973, "low": 0.0961, "close": 0.0966, "volume": 233833.11, "close_time": 1772603999999, "quote_volume": 22583.85461, "trades": 422, "taker_buy_base": 134175.82, "taker_buy_quote": 12967.473995 }, { "timestamp": 1772604000000, "datetime": "2026-03-04T06:00:00", "open": 0.0966, "high": 0.0972, "low": 0.096, "close": 0.0964, "volume": 311257.31, "close_time": 1772607599999, "quote_volume": 30078.197068, "trades": 450, "taker_buy_base": 194930.33, "taker_buy_quote": 18835.838862 }, { "timestamp": 1772607600000, "datetime": "2026-03-04T07:00:00", "open": 0.0964, "high": 0.0975, "low": 0.096, "close": 0.0971, "volume": 331746.01, "close_time": 1772611199999, "quote_volume": 32127.742465, "trades": 511, "taker_buy_base": 153363.8, "taker_buy_quote": 14850.580529 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 0.097, "high": 0.099, "low": 0.0966, "close": 0.0987, "volume": 301421.6, "close_time": 1772614799999, "quote_volume": 29441.220062, "trades": 551, "taker_buy_base": 187204.07, "taker_buy_quote": 18296.858944 }, { "timestamp": 1772614800000, "datetime": "2026-03-04T09:00:00", "open": 0.0988, "high": 0.0991, "low": 0.098, "close": 0.0987, "volume": 535355.37, "close_time": 1772618399999, "quote_volume": 52721.173851, "trades": 880, "taker_buy_base": 255964.0, "taker_buy_quote": 25218.038388 }, { "timestamp": 1772618400000, "datetime": "2026-03-04T10:00:00", "open": 0.0987, "high": 0.0989, "low": 0.0979, "close": 0.098, "volume": 281863.21, "close_time": 1772621999999, "quote_volume": 27737.485891, "trades": 591, "taker_buy_base": 128932.33, "taker_buy_quote": 12693.2589 }, { "timestamp": 1772622000000, "datetime": "2026-03-04T11:00:00", "open": 0.0981, "high": 0.0983, "low": 0.0968, "close": 0.0973, "volume": 319324.17, "close_time": 1772625599999, "quote_volume": 31166.94229, "trades": 528, "taker_buy_base": 151380.51, "taker_buy_quote": 14768.909719 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 0.0972, "high": 0.0978, "low": 0.0968, "close": 0.0976, "volume": 440819.38, "close_time": 1772629199999, "quote_volume": 42899.268337, "trades": 810, "taker_buy_base": 189314.25, "taker_buy_quote": 18439.216064 }, { "timestamp": 1772629200000, "datetime": "2026-03-04T13:00:00", "open": 0.0975, "high": 0.0986, "low": 0.0975, "close": 0.0985, "volume": 183872.34, "close_time": 1772632799999, "quote_volume": 18043.328204, "trades": 412, "taker_buy_base": 107523.2, "taker_buy_quote": 10557.375541 }, { "timestamp": 1772632800000, "datetime": "2026-03-04T14:00:00", "open": 0.0985, "high": 0.0991, "low": 0.0977, "close": 0.0979, "volume": 378338.71, "close_time": 1772636399999, "quote_volume": 37169.930541, "trades": 623, "taker_buy_base": 201152.92, "taker_buy_quote": 19782.853969 }, { "timestamp": 1772636400000, "datetime": "2026-03-04T15:00:00", "open": 0.098, "high": 0.0999, "low": 0.0979, "close": 0.0998, "volume": 494696.53, "close_time": 1772639999999, "quote_volume": 48750.857061, "trades": 834, "taker_buy_base": 277560.33, "taker_buy_quote": 27378.444354 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 0.0997, "high": 0.1002, "low": 0.0987, "close": 0.0992, "volume": 253482.06, "close_time": 1772643599999, "quote_volume": 25202.473432, "trades": 544, "taker_buy_base": 120918.61, "taker_buy_quote": 12032.888118 }, { "timestamp": 1772643600000, "datetime": "2026-03-04T17:00:00", "open": 0.0992, "high": 0.0996, "low": 0.0984, "close": 0.0991, "volume": 183561.09, "close_time": 1772647199999, "quote_volume": 18191.523524, "trades": 406, "taker_buy_base": 78093.32, "taker_buy_quote": 7750.407525 }, { "timestamp": 1772647200000, "datetime": "2026-03-04T18:00:00", "open": 0.099, "high": 0.0998, "low": 0.0986, "close": 0.0998, "volume": 99221.7, "close_time": 1772650799999, "quote_volume": 9843.873925, "trades": 266, "taker_buy_base": 60864.21, "taker_buy_quote": 6044.006222 }, { "timestamp": 1772650800000, "datetime": "2026-03-04T19:00:00", "open": 0.0998, "high": 0.1009, "low": 0.0997, "close": 0.1004, "volume": 237446.62, "close_time": 1772654399999, "quote_volume": 23856.481129, "trades": 529, "taker_buy_base": 99920.55, "taker_buy_quote": 10040.628942 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 0.1005, "high": 0.1005, "low": 0.0995, "close": 0.0995, "volume": 153295.19, "close_time": 1772657999999, "quote_volume": 15330.174902, "trades": 304, "taker_buy_base": 71652.23, "taker_buy_quote": 7165.420716 }, { "timestamp": 1772658000000, "datetime": "2026-03-04T21:00:00", "open": 0.0996, "high": 0.0996, "low": 0.0989, "close": 0.0995, "volume": 157852.36, "close_time": 1772661599999, "quote_volume": 15658.367722, "trades": 214, "taker_buy_base": 48680.92, "taker_buy_quote": 4831.751 }, { "timestamp": 1772661600000, "datetime": "2026-03-04T22:00:00", "open": 0.0995, "high": 0.0998, "low": 0.098, "close": 0.0983, "volume": 207887.79, "close_time": 1772665199999, "quote_volume": 20627.294217, "trades": 461, "taker_buy_base": 58303.5, "taker_buy_quote": 5767.390356 }, { "timestamp": 1772665200000, "datetime": "2026-03-04T23:00:00", "open": 0.0983, "high": 0.0984, "low": 0.0971, "close": 0.0976, "volume": 213708.8, "close_time": 1772668799999, "quote_volume": 20886.465042, "trades": 596, "taker_buy_base": 120461.87, "taker_buy_quote": 11780.826295 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.0975, "high": 0.0979, "low": 0.0969, "close": 0.097, "volume": 220558.29, "close_time": 1772672399999, "quote_volume": 21454.556891, "trades": 421, "taker_buy_base": 80630.32, "taker_buy_quote": 7855.566384 }, { "timestamp": 1772672400000, "datetime": "2026-03-05T01:00:00", "open": 0.097, "high": 0.0977, "low": 0.0964, "close": 0.0969, "volume": 201579.23, "close_time": 1772675999999, "quote_volume": 19527.250887, "trades": 497, "taker_buy_base": 83399.59, "taker_buy_quote": 8083.563823 }, { "timestamp": 1772676000000, "datetime": "2026-03-05T02:00:00", "open": 0.0969, "high": 0.0974, "low": 0.0969, "close": 0.0973, "volume": 150249.31, "close_time": 1772679599999, "quote_volume": 14606.730227, "trades": 387, "taker_buy_base": 114891.9, "taker_buy_quote": 11170.774488 }, { "timestamp": 1772679600000, "datetime": "2026-03-05T03:00:00", "open": 0.0974, "high": 0.0976, "low": 0.0967, "close": 0.0967, "volume": 154205.6, "close_time": 1772683199999, "quote_volume": 14968.81493, "trades": 266, "taker_buy_base": 69907.8, "taker_buy_quote": 6790.961986 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 0.0967, "high": 0.0972, "low": 0.0963, "close": 0.0968, "volume": 209105.13, "close_time": 1772686799999, "quote_volume": 20220.786638, "trades": 346, "taker_buy_base": 116650.5, "taker_buy_quote": 11283.929403 }, { "timestamp": 1772686800000, "datetime": "2026-03-05T05:00:00", "open": 0.0968, "high": 0.0968, "low": 0.0955, "close": 0.0957, "volume": 145907.98, "close_time": 1772690399999, "quote_volume": 14008.52766, "trades": 395, "taker_buy_base": 103436.43, "taker_buy_quote": 9932.403884 }, { "timestamp": 1772690400000, "datetime": "2026-03-05T06:00:00", "open": 0.0957, "high": 0.0962, "low": 0.0954, "close": 0.0962, "volume": 136311.86, "close_time": 1772693999999, "quote_volume": 13061.867373, "trades": 581, "taker_buy_base": 74524.24, "taker_buy_quote": 7147.201668 }, { "timestamp": 1772694000000, "datetime": "2026-03-05T07:00:00", "open": 0.0962, "high": 0.0965, "low": 0.0953, "close": 0.0956, "volume": 167430.32, "close_time": 1772697599999, "quote_volume": 16086.061899, "trades": 284, "taker_buy_base": 120856.39, "taker_buy_quote": 11625.555186 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 0.0955, "high": 0.0971, "low": 0.0954, "close": 0.0969, "volume": 201711.34, "close_time": 1772701199999, "quote_volume": 19429.371785, "trades": 434, "taker_buy_base": 160649.81, "taker_buy_quote": 15480.061 }, { "timestamp": 1772701200000, "datetime": "2026-03-05T09:00:00", "open": 0.097, "high": 0.0976, "low": 0.0968, "close": 0.0969, "volume": 83746.88, "close_time": 1772704799999, "quote_volume": 8131.831376, "trades": 209, "taker_buy_base": 44481.86, "taker_buy_quote": 4319.523512 }, { "timestamp": 1772704800000, "datetime": "2026-03-05T10:00:00", "open": 0.0968, "high": 0.0975, "low": 0.0965, "close": 0.0972, "volume": 326576.06, "close_time": 1772708399999, "quote_volume": 31670.564782, "trades": 424, "taker_buy_base": 197643.89, "taker_buy_quote": 19163.444066 }, { "timestamp": 1772708400000, "datetime": "2026-03-05T11:00:00", "open": 0.0972, "high": 0.0972, "low": 0.0962, "close": 0.0969, "volume": 231428.28, "close_time": 1772711999999, "quote_volume": 22393.491579, "trades": 442, "taker_buy_base": 127258.06, "taker_buy_quote": 12307.422125 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 0.0968, "high": 0.097, "low": 0.0963, "close": 0.0965, "volume": 121667.88, "close_time": 1772715599999, "quote_volume": 11756.987661, "trades": 296, "taker_buy_base": 40435.71, "taker_buy_quote": 3909.745085 }, { "timestamp": 1772715600000, "datetime": "2026-03-05T13:00:00", "open": 0.0963, "high": 0.0965, "low": 0.095, "close": 0.0954, "volume": 212186.53, "close_time": 1772719199999, "quote_volume": 20303.526632, "trades": 363, "taker_buy_base": 90425.85, "taker_buy_quote": 8657.177855 }, { "timestamp": 1772719200000, "datetime": "2026-03-05T14:00:00", "open": 0.0955, "high": 0.096, "low": 0.0949, "close": 0.0954, "volume": 257440.7, "close_time": 1772722799999, "quote_volume": 24551.73633, "trades": 539, "taker_buy_base": 112697.01, "taker_buy_quote": 10761.205698 }, { "timestamp": 1772722800000, "datetime": "2026-03-05T15:00:00", "open": 0.0955, "high": 0.0957, "low": 0.0942, "close": 0.0943, "volume": 194237.91, "close_time": 1772726399999, "quote_volume": 18435.190959, "trades": 351, "taker_buy_base": 96665.55, "taker_buy_quote": 9187.385408 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 0.0944, "high": 0.0944, "low": 0.0931, "close": 0.0938, "volume": 309217.87, "close_time": 1772729999999, "quote_volume": 28985.98398, "trades": 486, "taker_buy_base": 156215.36, "taker_buy_quote": 14640.239047 }, { "timestamp": 1772730000000, "datetime": "2026-03-05T17:00:00", "open": 0.0938, "high": 0.0942, "low": 0.0926, "close": 0.0928, "volume": 201000.75, "close_time": 1772733599999, "quote_volume": 18698.010175, "trades": 540, "taker_buy_base": 85964.99, "taker_buy_quote": 8003.043032 }, { "timestamp": 1772733600000, "datetime": "2026-03-05T18:00:00", "open": 0.0927, "high": 0.0935, "low": 0.0927, "close": 0.0932, "volume": 251001.95, "close_time": 1772737199999, "quote_volume": 23364.820072, "trades": 528, "taker_buy_base": 173282.38, "taker_buy_quote": 16134.547097 }, { "timestamp": 1772737200000, "datetime": "2026-03-05T19:00:00", "open": 0.0932, "high": 0.0938, "low": 0.0928, "close": 0.0929, "volume": 244279.76, "close_time": 1772740799999, "quote_volume": 22757.660393, "trades": 509, "taker_buy_base": 134737.05, "taker_buy_quote": 12555.446883 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 0.0929, "high": 0.0937, "low": 0.0923, "close": 0.0936, "volume": 197015.21, "close_time": 1772744399999, "quote_volume": 18299.744906, "trades": 315, "taker_buy_base": 117284.18, "taker_buy_quote": 10905.091447 }, { "timestamp": 1772744400000, "datetime": "2026-03-05T21:00:00", "open": 0.0936, "high": 0.0944, "low": 0.0936, "close": 0.0942, "volume": 209541.23, "close_time": 1772747999999, "quote_volume": 19703.612731, "trades": 303, "taker_buy_base": 140911.76, "taker_buy_quote": 13244.329157 }, { "timestamp": 1772748000000, "datetime": "2026-03-05T22:00:00", "open": 0.0942, "high": 0.0945, "low": 0.0936, "close": 0.0936, "volume": 156373.18, "close_time": 1772751599999, "quote_volume": 14734.144232, "trades": 479, "taker_buy_base": 83782.66, "taker_buy_quote": 7900.34721 }, { "timestamp": 1772751600000, "datetime": "2026-03-05T23:00:00", "open": 0.0938, "high": 0.0939, "low": 0.0931, "close": 0.0932, "volume": 129607.2, "close_time": 1772755199999, "quote_volume": 12118.080318, "trades": 225, "taker_buy_base": 62777.68, "taker_buy_quote": 5872.096752 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.0933, "high": 0.0937, "low": 0.0931, "close": 0.0932, "volume": 120575.28, "close_time": 1772758799999, "quote_volume": 11256.782226, "trades": 212, "taker_buy_base": 66577.44, "taker_buy_quote": 6219.111236 }, { "timestamp": 1772758800000, "datetime": "2026-03-06T01:00:00", "open": 0.0932, "high": 0.0942, "low": 0.0928, "close": 0.0942, "volume": 115427.81, "close_time": 1772762399999, "quote_volume": 10788.865434, "trades": 240, "taker_buy_base": 66165.62, "taker_buy_quote": 6190.857033 }, { "timestamp": 1772762400000, "datetime": "2026-03-06T02:00:00", "open": 0.0942, "high": 0.0945, "low": 0.0938, "close": 0.0943, "volume": 109416.93, "close_time": 1772765999999, "quote_volume": 10305.583613, "trades": 191, "taker_buy_base": 80113.22, "taker_buy_quote": 7548.446229 }, { "timestamp": 1772766000000, "datetime": "2026-03-06T03:00:00", "open": 0.0943, "high": 0.0946, "low": 0.0941, "close": 0.0945, "volume": 85294.74, "close_time": 1772769599999, "quote_volume": 8052.439814, "trades": 206, "taker_buy_base": 42031.9, "taker_buy_quote": 3967.960116 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 0.0945, "high": 0.0953, "low": 0.0941, "close": 0.0951, "volume": 204607.45, "close_time": 1772773199999, "quote_volume": 19392.797186, "trades": 455, "taker_buy_base": 132671.28, "taker_buy_quote": 12579.606133 }, { "timestamp": 1772773200000, "datetime": "2026-03-06T05:00:00", "open": 0.0951, "high": 0.0951, "low": 0.0939, "close": 0.0942, "volume": 125892.66, "close_time": 1772776799999, "quote_volume": 11894.689623, "trades": 245, "taker_buy_base": 59610.36, "taker_buy_quote": 5636.012807 }, { "timestamp": 1772776800000, "datetime": "2026-03-06T06:00:00", "open": 0.0942, "high": 0.0944, "low": 0.0937, "close": 0.0943, "volume": 101033.78, "close_time": 1772780399999, "quote_volume": 9502.254042, "trades": 212, "taker_buy_base": 50288.19, "taker_buy_quote": 4734.425572 }, { "timestamp": 1772780400000, "datetime": "2026-03-06T07:00:00", "open": 0.0943, "high": 0.0946, "low": 0.0939, "close": 0.0945, "volume": 77020.09, "close_time": 1772783999999, "quote_volume": 7266.478823, "trades": 176, "taker_buy_base": 40813.35, "taker_buy_quote": 3853.030059 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 0.0944, "high": 0.0944, "low": 0.0936, "close": 0.0937, "volume": 53828.82, "close_time": 1772787599999, "quote_volume": 5057.551766, "trades": 113, "taker_buy_base": 23805.22, "taker_buy_quote": 2237.828042 }, { "timestamp": 1772787600000, "datetime": "2026-03-06T09:00:00", "open": 0.0937, "high": 0.0937, "low": 0.0929, "close": 0.0937, "volume": 110224.99, "close_time": 1772791199999, "quote_volume": 10275.241707, "trades": 278, "taker_buy_base": 77918.22, "taker_buy_quote": 7262.327439 }, { "timestamp": 1772791200000, "datetime": "2026-03-06T10:00:00", "open": 0.0937, "high": 0.0943, "low": 0.0937, "close": 0.0942, "volume": 72789.27, "close_time": 1772794799999, "quote_volume": 6848.325635, "trades": 271, "taker_buy_base": 45041.44, "taker_buy_quote": 4236.979034 }, { "timestamp": 1772794800000, "datetime": "2026-03-06T11:00:00", "open": 0.0942, "high": 0.0944, "low": 0.0937, "close": 0.0943, "volume": 288177.17, "close_time": 1772798399999, "quote_volume": 27091.199092, "trades": 288, "taker_buy_base": 179730.38, "taker_buy_quote": 16891.410768 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 0.0942, "high": 0.0958, "low": 0.0939, "close": 0.0954, "volume": 390829.75, "close_time": 1772801999999, "quote_volume": 37081.411307, "trades": 527, "taker_buy_base": 223220.84, "taker_buy_quote": 21192.307771 }, { "timestamp": 1772802000000, "datetime": "2026-03-06T13:00:00", "open": 0.0955, "high": 0.0963, "low": 0.094, "close": 0.0941, "volume": 508966.94, "close_time": 1772805599999, "quote_volume": 48527.463108, "trades": 661, "taker_buy_base": 182498.59, "taker_buy_quote": 17409.999053 }, { "timestamp": 1772805600000, "datetime": "2026-03-06T14:00:00", "open": 0.0941, "high": 0.0942, "low": 0.0903, "close": 0.0907, "volume": 1253952.84, "close_time": 1772809199999, "quote_volume": 115070.270071, "trades": 1530, "taker_buy_base": 431314.6, "taker_buy_quote": 39667.205965 }, { "timestamp": 1772809200000, "datetime": "2026-03-06T15:00:00", "open": 0.0907, "high": 0.0913, "low": 0.0902, "close": 0.0908, "volume": 250797.28, "close_time": 1772812799999, "quote_volume": 22736.907624, "trades": 344, "taker_buy_base": 93777.58, "taker_buy_quote": 8515.896977 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 0.0908, "high": 0.0909, "low": 0.0902, "close": 0.0902, "volume": 116874.15, "close_time": 1772816399999, "quote_volume": 10589.873698, "trades": 220, "taker_buy_base": 45128.0, "taker_buy_quote": 4089.718407 }, { "timestamp": 1772816400000, "datetime": "2026-03-06T17:00:00", "open": 0.0903, "high": 0.0905, "low": 0.0894, "close": 0.09, "volume": 229634.19, "close_time": 1772819999999, "quote_volume": 20664.830808, "trades": 286, "taker_buy_base": 131928.57, "taker_buy_quote": 11875.694504 }, { "timestamp": 1772820000000, "datetime": "2026-03-06T18:00:00", "open": 0.0902, "high": 0.0905, "low": 0.09, "close": 0.0903, "volume": 114490.62, "close_time": 1772823599999, "quote_volume": 10335.875647, "trades": 215, "taker_buy_base": 63419.03, "taker_buy_quote": 5728.260922 }, { "timestamp": 1772823600000, "datetime": "2026-03-06T19:00:00", "open": 0.0904, "high": 0.0907, "low": 0.0899, "close": 0.0901, "volume": 80083.13, "close_time": 1772827199999, "quote_volume": 7233.055211, "trades": 217, "taker_buy_base": 39730.71, "taker_buy_quote": 3590.413657 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 0.0902, "high": 0.0912, "low": 0.09, "close": 0.0911, "volume": 209630.66, "close_time": 1772830799999, "quote_volume": 19005.395371, "trades": 307, "taker_buy_base": 163243.31, "taker_buy_quote": 14804.067632 }, { "timestamp": 1772830800000, "datetime": "2026-03-06T21:00:00", "open": 0.091, "high": 0.0911, "low": 0.0903, "close": 0.0907, "volume": 61215.12, "close_time": 1772834399999, "quote_volume": 5551.808576, "trades": 113, "taker_buy_base": 23070.19, "taker_buy_quote": 2094.186859 }, { "timestamp": 1772834400000, "datetime": "2026-03-06T22:00:00", "open": 0.0908, "high": 0.0912, "low": 0.0907, "close": 0.0912, "volume": 53447.26, "close_time": 1772837999999, "quote_volume": 4861.880937, "trades": 117, "taker_buy_base": 43590.11, "taker_buy_quote": 3965.493772 }, { "timestamp": 1772838000000, "datetime": "2026-03-06T23:00:00", "open": 0.091, "high": 0.0912, "low": 0.0907, "close": 0.0908, "volume": 81829.65, "close_time": 1772841599999, "quote_volume": 7437.555604, "trades": 167, "taker_buy_base": 27093.31, "taker_buy_quote": 2465.034118 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.0909, "high": 0.0911, "low": 0.0906, "close": 0.0907, "volume": 40473.08, "close_time": 1772845199999, "quote_volume": 3676.166965, "trades": 95, "taker_buy_base": 10272.85, "taker_buy_quote": 934.426878 }, { "timestamp": 1772845200000, "datetime": "2026-03-07T01:00:00", "open": 0.0908, "high": 0.0908, "low": 0.0897, "close": 0.0898, "volume": 167871.27, "close_time": 1772848799999, "quote_volume": 15121.26207, "trades": 184, "taker_buy_base": 35549.17, "taker_buy_quote": 3199.050998 }, { "timestamp": 1772848800000, "datetime": "2026-03-07T02:00:00", "open": 0.0899, "high": 0.0899, "low": 0.0891, "close": 0.0894, "volume": 139880.51, "close_time": 1772852399999, "quote_volume": 12508.352608, "trades": 258, "taker_buy_base": 36025.36, "taker_buy_quote": 3226.040028 }, { "timestamp": 1772852400000, "datetime": "2026-03-07T03:00:00", "open": 0.0895, "high": 0.09, "low": 0.0893, "close": 0.09, "volume": 120122.3, "close_time": 1772855999999, "quote_volume": 10778.335139, "trades": 202, "taker_buy_base": 63149.55, "taker_buy_quote": 5670.038016 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 0.09, "high": 0.091, "low": 0.0896, "close": 0.0908, "volume": 161120.47, "close_time": 1772859599999, "quote_volume": 14534.13044, "trades": 265, "taker_buy_base": 96541.23, "taker_buy_quote": 8717.351002 }, { "timestamp": 1772859600000, "datetime": "2026-03-07T05:00:00", "open": 0.0908, "high": 0.0912, "low": 0.0905, "close": 0.0906, "volume": 136987.83, "close_time": 1772863199999, "quote_volume": 12448.007503, "trades": 255, "taker_buy_base": 50991.88, "taker_buy_quote": 4637.19294 }, { "timestamp": 1772863200000, "datetime": "2026-03-07T06:00:00", "open": 0.0907, "high": 0.0907, "low": 0.09, "close": 0.09, "volume": 51524.79, "close_time": 1772866799999, "quote_volume": 4647.268509, "trades": 103, "taker_buy_base": 10032.36, "taker_buy_quote": 906.066266 }, { "timestamp": 1772866800000, "datetime": "2026-03-07T07:00:00", "open": 0.09, "high": 0.09, "low": 0.0895, "close": 0.0897, "volume": 85880.54, "close_time": 1772870399999, "quote_volume": 7701.809274, "trades": 166, "taker_buy_base": 32776.26, "taker_buy_quote": 2940.276435 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 0.0899, "high": 0.0905, "low": 0.0898, "close": 0.0903, "volume": 79840.55, "close_time": 1772873999999, "quote_volume": 7205.03764, "trades": 123, "taker_buy_base": 53018.91, "taker_buy_quote": 4786.385492 }, { "timestamp": 1772874000000, "datetime": "2026-03-07T09:00:00", "open": 0.0901, "high": 0.0904, "low": 0.0897, "close": 0.0902, "volume": 73517.25, "close_time": 1772877599999, "quote_volume": 6625.630185, "trades": 142, "taker_buy_base": 20686.54, "taker_buy_quote": 1867.172056 }, { "timestamp": 1772877600000, "datetime": "2026-03-07T10:00:00", "open": 0.0902, "high": 0.0905, "low": 0.0898, "close": 0.0898, "volume": 57842.2, "close_time": 1772881199999, "quote_volume": 5214.695692, "trades": 221, "taker_buy_base": 28814.32, "taker_buy_quote": 2600.621392 }, { "timestamp": 1772881200000, "datetime": "2026-03-07T11:00:00", "open": 0.0898, "high": 0.0903, "low": 0.0897, "close": 0.0899, "volume": 72046.43, "close_time": 1772884799999, "quote_volume": 6481.976234, "trades": 139, "taker_buy_base": 44613.76, "taker_buy_quote": 4015.383951 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 0.0898, "high": 0.09, "low": 0.0895, "close": 0.0896, "volume": 27807.5, "close_time": 1772888399999, "quote_volume": 2493.613135, "trades": 74, "taker_buy_base": 20044.42, "taker_buy_quote": 1797.774489 }, { "timestamp": 1772888400000, "datetime": "2026-03-07T13:00:00", "open": 0.0896, "high": 0.0898, "low": 0.0894, "close": 0.0898, "volume": 45800.01, "close_time": 1772891999999, "quote_volume": 4101.915223, "trades": 88, "taker_buy_base": 23221.01, "taker_buy_quote": 2081.2264 }, { "timestamp": 1772892000000, "datetime": "2026-03-07T14:00:00", "open": 0.0898, "high": 0.0898, "low": 0.0891, "close": 0.0897, "volume": 86009.25, "close_time": 1772895599999, "quote_volume": 7697.978093, "trades": 155, "taker_buy_base": 38937.05, "taker_buy_quote": 3488.239571 }, { "timestamp": 1772895600000, "datetime": "2026-03-07T15:00:00", "open": 0.0897, "high": 0.091, "low": 0.0895, "close": 0.0905, "volume": 698430.9, "close_time": 1772899199999, "quote_volume": 63068.66853, "trades": 951, "taker_buy_base": 486831.2, "taker_buy_quote": 43973.38197 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 0.0905, "high": 0.0905, "low": 0.0874, "close": 0.0882, "volume": 1345056.55, "close_time": 1772902799999, "quote_volume": 119610.605654, "trades": 913, "taker_buy_base": 691661.5, "taker_buy_quote": 61512.6177 }, { "timestamp": 1772902800000, "datetime": "2026-03-07T17:00:00", "open": 0.0881, "high": 0.0888, "low": 0.0881, "close": 0.0886, "volume": 54669.81, "close_time": 1772906399999, "quote_volume": 4844.709496, "trades": 96, "taker_buy_base": 44217.17, "taker_buy_quote": 3919.459874 }, { "timestamp": 1772906400000, "datetime": "2026-03-07T18:00:00", "open": 0.0886, "high": 0.0887, "low": 0.0878, "close": 0.088, "volume": 146133.08, "close_time": 1772909999999, "quote_volume": 12868.76165, "trades": 160, "taker_buy_base": 32999.98, "taker_buy_quote": 2908.260155 }, { "timestamp": 1772910000000, "datetime": "2026-03-07T19:00:00", "open": 0.088, "high": 0.0881, "low": 0.087, "close": 0.0872, "volume": 151623.09, "close_time": 1772913599999, "quote_volume": 13267.619266, "trades": 296, "taker_buy_base": 34170.97, "taker_buy_quote": 2989.869961 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 0.0872, "high": 0.0876, "low": 0.0871, "close": 0.0873, "volume": 49479.81, "close_time": 1772917199999, "quote_volume": 4322.676487, "trades": 240, "taker_buy_base": 35408.51, "taker_buy_quote": 3094.790415 }, { "timestamp": 1772917200000, "datetime": "2026-03-07T21:00:00", "open": 0.0873, "high": 0.0874, "low": 0.0857, "close": 0.0865, "volume": 420266.53, "close_time": 1772920799999, "quote_volume": 36360.956484, "trades": 630, "taker_buy_base": 157787.8, "taker_buy_quote": 13666.265885 }, { "timestamp": 1772920800000, "datetime": "2026-03-07T22:00:00", "open": 0.0866, "high": 0.0867, "low": 0.0858, "close": 0.0861, "volume": 70673.87, "close_time": 1772924399999, "quote_volume": 6094.557155, "trades": 290, "taker_buy_base": 33575.42, "taker_buy_quote": 2900.684763 }, { "timestamp": 1772924400000, "datetime": "2026-03-07T23:00:00", "open": 0.0861, "high": 0.0865, "low": 0.0859, "close": 0.0864, "volume": 64504.4, "close_time": 1772927999999, "quote_volume": 5562.228913, "trades": 209, "taker_buy_base": 37332.83, "taker_buy_quote": 3222.399746 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.0863, "high": 0.0868, "low": 0.0861, "close": 0.0866, "volume": 136209.3, "close_time": 1772931599999, "quote_volume": 11795.915246, "trades": 118, "taker_buy_base": 96534.22, "taker_buy_quote": 8362.272979 }, { "timestamp": 1772931600000, "datetime": "2026-03-08T01:00:00", "open": 0.0865, "high": 0.0867, "low": 0.0862, "close": 0.0866, "volume": 68418.3, "close_time": 1772935199999, "quote_volume": 5920.012898, "trades": 103, "taker_buy_base": 51927.99, "taker_buy_quote": 4496.011083 }, { "timestamp": 1772935200000, "datetime": "2026-03-08T02:00:00", "open": 0.0865, "high": 0.0867, "low": 0.0854, "close": 0.0856, "volume": 176686.64, "close_time": 1772938799999, "quote_volume": 15160.846646, "trades": 282, "taker_buy_base": 44356.68, "taker_buy_quote": 3809.987401 }, { "timestamp": 1772938800000, "datetime": "2026-03-08T03:00:00", "open": 0.0856, "high": 0.0857, "low": 0.0851, "close": 0.0852, "volume": 112082.34, "close_time": 1772942399999, "quote_volume": 9568.620333, "trades": 282, "taker_buy_base": 44763.01, "taker_buy_quote": 3822.2734 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 0.0852, "high": 0.0855, "low": 0.0847, "close": 0.0849, "volume": 161622.37, "close_time": 1772945999999, "quote_volume": 13757.205163, "trades": 268, "taker_buy_base": 77309.01, "taker_buy_quote": 6585.097322 }, { "timestamp": 1772946000000, "datetime": "2026-03-08T05:00:00", "open": 0.085, "high": 0.0882, "low": 0.085, "close": 0.0873, "volume": 901254.61, "close_time": 1772949599999, "quote_volume": 78442.977828, "trades": 647, "taker_buy_base": 650147.46, "taker_buy_quote": 56534.611389 }, { "timestamp": 1772949600000, "datetime": "2026-03-08T06:00:00", "open": 0.0874, "high": 0.0874, "low": 0.0869, "close": 0.0873, "volume": 70570.84, "close_time": 1772953199999, "quote_volume": 6146.030767, "trades": 110, "taker_buy_base": 44667.56, "taker_buy_quote": 3891.904386 }, { "timestamp": 1772953200000, "datetime": "2026-03-08T07:00:00", "open": 0.0874, "high": 0.0886, "low": 0.0874, "close": 0.0881, "volume": 179592.54, "close_time": 1772956799999, "quote_volume": 15840.880139, "trades": 245, "taker_buy_base": 89524.33, "taker_buy_quote": 7895.247661 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 0.0881, "high": 0.0886, "low": 0.0873, "close": 0.0882, "volume": 113079.64, "close_time": 1772960399999, "quote_volume": 9931.793943, "trades": 189, "taker_buy_base": 66361.88, "taker_buy_quote": 5827.155736 }, { "timestamp": 1772960400000, "datetime": "2026-03-08T09:00:00", "open": 0.0882, "high": 0.0888, "low": 0.0882, "close": 0.0887, "volume": 60941.55, "close_time": 1772963999999, "quote_volume": 5401.460763, "trades": 119, "taker_buy_base": 46593.49, "taker_buy_quote": 4129.98631 }, { "timestamp": 1772964000000, "datetime": "2026-03-08T10:00:00", "open": 0.0887, "high": 0.0891, "low": 0.0885, "close": 0.0891, "volume": 51353.28, "close_time": 1772967599999, "quote_volume": 4559.734009, "trades": 93, "taker_buy_base": 28521.28, "taker_buy_quote": 2534.963174 }, { "timestamp": 1772967600000, "datetime": "2026-03-08T11:00:00", "open": 0.089, "high": 0.089, "low": 0.0884, "close": 0.0888, "volume": 61704.27, "close_time": 1772971199999, "quote_volume": 5468.574421, "trades": 80, "taker_buy_base": 32941.59, "taker_buy_quote": 2919.964358 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 0.0887, "high": 0.0897, "low": 0.0877, "close": 0.0889, "volume": 361479.25, "close_time": 1772974799999, "quote_volume": 32215.197161, "trades": 446, "taker_buy_base": 160100.66, "taker_buy_quote": 14263.392467 }, { "timestamp": 1772974800000, "datetime": "2026-03-08T13:00:00", "open": 0.0889, "high": 0.0891, "low": 0.0882, "close": 0.089, "volume": 131701.44, "close_time": 1772978399999, "quote_volume": 11659.098021, "trades": 230, "taker_buy_base": 42841.18, "taker_buy_quote": 3795.307296 }, { "timestamp": 1772978400000, "datetime": "2026-03-08T14:00:00", "open": 0.089, "high": 0.089, "low": 0.0884, "close": 0.0885, "volume": 71108.84, "close_time": 1772981999999, "quote_volume": 6308.600329, "trades": 116, "taker_buy_base": 29748.29, "taker_buy_quote": 2638.850398 }, { "timestamp": 1772982000000, "datetime": "2026-03-08T15:00:00", "open": 0.0886, "high": 0.0886, "low": 0.0879, "close": 0.0883, "volume": 79508.77, "close_time": 1772985599999, "quote_volume": 7011.250847, "trades": 175, "taker_buy_base": 33667.22, "taker_buy_quote": 2971.442096 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 0.0882, "high": 0.0886, "low": 0.088, "close": 0.088, "volume": 56011.38, "close_time": 1772989199999, "quote_volume": 4944.790177, "trades": 180, "taker_buy_base": 34930.7, "taker_buy_quote": 3085.379389 }, { "timestamp": 1772989200000, "datetime": "2026-03-08T17:00:00", "open": 0.088, "high": 0.0884, "low": 0.0879, "close": 0.0882, "volume": 38269.88, "close_time": 1772992799999, "quote_volume": 3373.638677, "trades": 81, "taker_buy_base": 24803.32, "taker_buy_quote": 2187.580621 }, { "timestamp": 1772992800000, "datetime": "2026-03-08T18:00:00", "open": 0.0882, "high": 0.0882, "low": 0.0876, "close": 0.0877, "volume": 58881.23, "close_time": 1772996399999, "quote_volume": 5172.669755, "trades": 125, "taker_buy_base": 20793.09, "taker_buy_quote": 1828.416998 }, { "timestamp": 1772996400000, "datetime": "2026-03-08T19:00:00", "open": 0.0877, "high": 0.0889, "low": 0.0876, "close": 0.0888, "volume": 79525.68, "close_time": 1772999999999, "quote_volume": 7022.024661, "trades": 115, "taker_buy_base": 59409.18, "taker_buy_quote": 5247.979139 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 0.0887, "high": 0.0888, "low": 0.0881, "close": 0.0883, "volume": 49835.55, "close_time": 1773003599999, "quote_volume": 4403.6674, "trades": 125, "taker_buy_base": 18673.73, "taker_buy_quote": 1650.781435 }, { "timestamp": 1773003600000, "datetime": "2026-03-08T21:00:00", "open": 0.0883, "high": 0.0886, "low": 0.0877, "close": 0.0883, "volume": 101397.88, "close_time": 1773007199999, "quote_volume": 8940.688533, "trades": 151, "taker_buy_base": 42642.3, "taker_buy_quote": 3762.751752 }, { "timestamp": 1773007200000, "datetime": "2026-03-08T22:00:00", "open": 0.0881, "high": 0.0882, "low": 0.0867, "close": 0.088, "volume": 232293.77, "close_time": 1773010799999, "quote_volume": 20327.996219, "trades": 326, "taker_buy_base": 80221.79, "taker_buy_quote": 7026.756523 }, { "timestamp": 1773010800000, "datetime": "2026-03-08T23:00:00", "open": 0.0881, "high": 0.0882, "low": 0.087, "close": 0.087, "volume": 80401.25, "close_time": 1773014399999, "quote_volume": 7053.669026, "trades": 141, "taker_buy_base": 24967.66, "taker_buy_quote": 2192.359089 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.0871, "high": 0.0884, "low": 0.087, "close": 0.088, "volume": 106474.04, "close_time": 1773017999999, "quote_volume": 9345.178989, "trades": 195, "taker_buy_base": 70830.76, "taker_buy_quote": 6225.330812 }, { "timestamp": 1773018000000, "datetime": "2026-03-09T01:00:00", "open": 0.0879, "high": 0.0884, "low": 0.0876, "close": 0.088, "volume": 41240.54, "close_time": 1773021599999, "quote_volume": 3630.098444, "trades": 116, "taker_buy_base": 24064.43, "taker_buy_quote": 2118.986943 }, { "timestamp": 1773021600000, "datetime": "2026-03-09T02:00:00", "open": 0.0879, "high": 0.0892, "low": 0.0876, "close": 0.0887, "volume": 183883.2, "close_time": 1773025199999, "quote_volume": 16278.883487, "trades": 351, "taker_buy_base": 104517.83, "taker_buy_quote": 9264.810589 }, { "timestamp": 1773025200000, "datetime": "2026-03-09T03:00:00", "open": 0.0887, "high": 0.0897, "low": 0.0885, "close": 0.0891, "volume": 124796.27, "close_time": 1773028799999, "quote_volume": 11125.353596, "trades": 161, "taker_buy_base": 90904.41, "taker_buy_quote": 8106.423103 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 0.0891, "high": 0.0895, "low": 0.0891, "close": 0.0894, "volume": 47269.85, "close_time": 1773032399999, "quote_volume": 4222.366318, "trades": 74, "taker_buy_base": 34827.26, "taker_buy_quote": 3111.408469 }, { "timestamp": 1773032400000, "datetime": "2026-03-09T05:00:00", "open": 0.0894, "high": 0.0905, "low": 0.0889, "close": 0.0903, "volume": 216451.69, "close_time": 1773035999999, "quote_volume": 19377.937607, "trades": 251, "taker_buy_base": 121746.9, "taker_buy_quote": 10911.111014 }, { "timestamp": 1773036000000, "datetime": "2026-03-09T06:00:00", "open": 0.0902, "high": 0.0902, "low": 0.089, "close": 0.089, "volume": 170370.9, "close_time": 1773039599999, "quote_volume": 15300.485511, "trades": 163, "taker_buy_base": 32785.93, "taker_buy_quote": 2938.567435 }, { "timestamp": 1773039600000, "datetime": "2026-03-09T07:00:00", "open": 0.089, "high": 0.0892, "low": 0.0885, "close": 0.089, "volume": 47885.05, "close_time": 1773043199999, "quote_volume": 4255.034318, "trades": 115, "taker_buy_base": 27054.91, "taker_buy_quote": 2405.690225 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 0.0891, "high": 0.0894, "low": 0.0889, "close": 0.0892, "volume": 22789.72, "close_time": 1773046799999, "quote_volume": 2033.687586, "trades": 58, "taker_buy_base": 14254.92, "taker_buy_quote": 1272.454163 }, { "timestamp": 1773046800000, "datetime": "2026-03-09T09:00:00", "open": 0.0892, "high": 0.0896, "low": 0.0886, "close": 0.0888, "volume": 195570.23, "close_time": 1773050399999, "quote_volume": 17425.553175, "trades": 226, "taker_buy_base": 93378.19, "taker_buy_quote": 8329.9218 }, { "timestamp": 1773050400000, "datetime": "2026-03-09T10:00:00", "open": 0.0887, "high": 0.0889, "low": 0.0885, "close": 0.0885, "volume": 32080.19, "close_time": 1773053999999, "quote_volume": 2847.907293, "trades": 66, "taker_buy_base": 21993.82, "taker_buy_quote": 1953.04814 }, { "timestamp": 1773054000000, "datetime": "2026-03-09T11:00:00", "open": 0.0884, "high": 0.0887, "low": 0.0881, "close": 0.0887, "volume": 81046.58, "close_time": 1773057599999, "quote_volume": 7167.078677, "trades": 113, "taker_buy_base": 56333.91, "taker_buy_quote": 4983.575567 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 0.0887, "high": 0.0909, "low": 0.0887, "close": 0.0903, "volume": 703926.82, "close_time": 1773061199999, "quote_volume": 63441.74628, "trades": 1108, "taker_buy_base": 463814.36, "taker_buy_quote": 41778.474351 }, { "timestamp": 1773061200000, "datetime": "2026-03-09T13:00:00", "open": 0.0903, "high": 0.0907, "low": 0.09, "close": 0.0905, "volume": 141086.4, "close_time": 1773064799999, "quote_volume": 12757.262098, "trades": 265, "taker_buy_base": 96325.62, "taker_buy_quote": 8714.838699 }, { "timestamp": 1773064800000, "datetime": "2026-03-09T14:00:00", "open": 0.0904, "high": 0.0908, "low": 0.0901, "close": 0.0906, "volume": 119294.07, "close_time": 1773068399999, "quote_volume": 10796.588047, "trades": 170, "taker_buy_base": 46474.42, "taker_buy_quote": 4208.002916 }, { "timestamp": 1773068400000, "datetime": "2026-03-09T15:00:00", "open": 0.0907, "high": 0.0916, "low": 0.0903, "close": 0.0911, "volume": 242448.79, "close_time": 1773071999999, "quote_volume": 22063.504334, "trades": 281, "taker_buy_base": 162599.81, "taker_buy_quote": 14793.842045 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 0.0911, "high": 0.0915, "low": 0.0894, "close": 0.0894, "volume": 715363.5, "close_time": 1773075599999, "quote_volume": 64485.020278, "trades": 440, "taker_buy_base": 87335.7, "taker_buy_quote": 7891.950895 }, { "timestamp": 1773075600000, "datetime": "2026-03-09T17:00:00", "open": 0.0896, "high": 0.0898, "low": 0.0891, "close": 0.0898, "volume": 293181.17, "close_time": 1773079199999, "quote_volume": 26228.346439, "trades": 298, "taker_buy_base": 166737.76, "taker_buy_quote": 14923.277708 }, { "timestamp": 1773079200000, "datetime": "2026-03-09T18:00:00", "open": 0.0898, "high": 0.0899, "low": 0.0893, "close": 0.0896, "volume": 47574.72, "close_time": 1773082799999, "quote_volume": 4267.994496, "trades": 120, "taker_buy_base": 30069.32, "taker_buy_quote": 2698.650248 }, { "timestamp": 1773082800000, "datetime": "2026-03-09T19:00:00", "open": 0.0897, "high": 0.0906, "low": 0.0895, "close": 0.0897, "volume": 80392.21, "close_time": 1773086399999, "quote_volume": 7240.630678, "trades": 130, "taker_buy_base": 40154.03, "taker_buy_quote": 3620.613631 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 0.0898, "high": 0.0902, "low": 0.0897, "close": 0.0902, "volume": 37420.77, "close_time": 1773089999999, "quote_volume": 3364.881572, "trades": 82, "taker_buy_base": 27151.63, "taker_buy_quote": 2442.660603 }, { "timestamp": 1773090000000, "datetime": "2026-03-09T21:00:00", "open": 0.0901, "high": 0.0901, "low": 0.089, "close": 0.09, "volume": 550198.35, "close_time": 1773093599999, "quote_volume": 49243.217759, "trades": 378, "taker_buy_base": 262993.8, "taker_buy_quote": 23535.864428 }, { "timestamp": 1773093600000, "datetime": "2026-03-09T22:00:00", "open": 0.0899, "high": 0.0899, "low": 0.0888, "close": 0.0889, "volume": 33202.94, "close_time": 1773097199999, "quote_volume": 2961.148058, "trades": 118, "taker_buy_base": 9888.13, "taker_buy_quote": 883.727081 }, { "timestamp": 1773097200000, "datetime": "2026-03-09T23:00:00", "open": 0.0888, "high": 0.0888, "low": 0.088, "close": 0.0882, "volume": 78252.12, "close_time": 1773100799999, "quote_volume": 6920.047995, "trades": 186, "taker_buy_base": 21688.09, "taker_buy_quote": 1918.545386 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.0881, "high": 0.0891, "low": 0.0881, "close": 0.089, "volume": 73808.92, "close_time": 1773104399999, "quote_volume": 6552.506706, "trades": 118, "taker_buy_base": 46284.26, "taker_buy_quote": 4110.072697 }, { "timestamp": 1773104400000, "datetime": "2026-03-10T01:00:00", "open": 0.089, "high": 0.0894, "low": 0.0887, "close": 0.0893, "volume": 55370.06, "close_time": 1773107999999, "quote_volume": 4934.118397, "trades": 145, "taker_buy_base": 30285.02, "taker_buy_quote": 2700.269561 }, { "timestamp": 1773108000000, "datetime": "2026-03-10T02:00:00", "open": 0.0893, "high": 0.0903, "low": 0.0892, "close": 0.0899, "volume": 129736.89, "close_time": 1773111599999, "quote_volume": 11664.988457, "trades": 236, "taker_buy_base": 48442.15, "taker_buy_quote": 4355.571866 }, { "timestamp": 1773111600000, "datetime": "2026-03-10T03:00:00", "open": 0.0899, "high": 0.09, "low": 0.0893, "close": 0.0894, "volume": 62298.83, "close_time": 1773115199999, "quote_volume": 5583.499011, "trades": 102, "taker_buy_base": 45935.8, "taker_buy_quote": 4118.392288 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 0.0895, "high": 0.0904, "low": 0.0894, "close": 0.0897, "volume": 744485.61, "close_time": 1773118799999, "quote_volume": 66915.032619, "trades": 386, "taker_buy_base": 352271.75, "taker_buy_quote": 31705.227114 }, { "timestamp": 1773118800000, "datetime": "2026-03-10T05:00:00", "open": 0.0898, "high": 0.09, "low": 0.0894, "close": 0.0895, "volume": 39478.9, "close_time": 1773122399999, "quote_volume": 3539.724456, "trades": 56, "taker_buy_base": 20592.08, "taker_buy_quote": 1847.7837 }, { "timestamp": 1773122400000, "datetime": "2026-03-10T06:00:00", "open": 0.0895, "high": 0.0895, "low": 0.089, "close": 0.0894, "volume": 82559.54, "close_time": 1773125999999, "quote_volume": 7365.441244, "trades": 126, "taker_buy_base": 37253.87, "taker_buy_quote": 3325.291114 }, { "timestamp": 1773126000000, "datetime": "2026-03-10T07:00:00", "open": 0.0893, "high": 0.0901, "low": 0.0891, "close": 0.09, "volume": 81331.83, "close_time": 1773129599999, "quote_volume": 7301.202266, "trades": 102, "taker_buy_base": 70887.47, "taker_buy_quote": 6363.838656 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 0.0901, "high": 0.0902, "low": 0.0898, "close": 0.0898, "volume": 61792.21, "close_time": 1773133199999, "quote_volume": 5565.09501, "trades": 140, "taker_buy_base": 24898.46, "taker_buy_quote": 2242.528725 }, { "timestamp": 1773133200000, "datetime": "2026-03-10T09:00:00", "open": 0.0899, "high": 0.0905, "low": 0.0899, "close": 0.0904, "volume": 58470.08, "close_time": 1773136799999, "quote_volume": 5279.656241, "trades": 89, "taker_buy_base": 32696.66, "taker_buy_quote": 2954.531667 }, { "timestamp": 1773136800000, "datetime": "2026-03-10T10:00:00", "open": 0.0904, "high": 0.0904, "low": 0.09, "close": 0.0903, "volume": 53584.65, "close_time": 1773140399999, "quote_volume": 4833.614935, "trades": 177, "taker_buy_base": 29535.59, "taker_buy_quote": 2665.897892 }, { "timestamp": 1773140400000, "datetime": "2026-03-10T11:00:00", "open": 0.0903, "high": 0.0914, "low": 0.0897, "close": 0.0911, "volume": 642760.27, "close_time": 1773143999999, "quote_volume": 58211.220283, "trades": 449, "taker_buy_base": 310985.97, "taker_buy_quote": 28166.507074 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 0.091, "high": 0.0914, "low": 0.0903, "close": 0.0913, "volume": 83970.16, "close_time": 1773147599999, "quote_volume": 7641.462823, "trades": 196, "taker_buy_base": 52063.61, "taker_buy_quote": 4739.034251 }, { "timestamp": 1773147600000, "datetime": "2026-03-10T13:00:00", "open": 0.0913, "high": 0.0917, "low": 0.0905, "close": 0.0914, "volume": 137065.19, "close_time": 1773151199999, "quote_volume": 12504.255313, "trades": 284, "taker_buy_base": 83254.84, "taker_buy_quote": 7604.803521 }, { "timestamp": 1773151200000, "datetime": "2026-03-10T14:00:00", "open": 0.0913, "high": 0.0962, "low": 0.0909, "close": 0.0958, "volume": 1705751.44, "close_time": 1773154799999, "quote_volume": 159396.887206, "trades": 2398, "taker_buy_base": 993717.54, "taker_buy_quote": 92859.295393 }, { "timestamp": 1773154800000, "datetime": "2026-03-10T15:00:00", "open": 0.0959, "high": 0.0961, "low": 0.0928, "close": 0.0934, "volume": 940678.45, "close_time": 1773158399999, "quote_volume": 88553.1788, "trades": 985, "taker_buy_base": 435797.02, "taker_buy_quote": 41030.01413 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 0.0934, "high": 0.0939, "low": 0.093, "close": 0.0933, "volume": 191516.66, "close_time": 1773161999999, "quote_volume": 17896.888517, "trades": 369, "taker_buy_base": 97193.79, "taker_buy_quote": 9088.014588 }, { "timestamp": 1773162000000, "datetime": "2026-03-10T17:00:00", "open": 0.0933, "high": 0.0974, "low": 0.0932, "close": 0.0941, "volume": 2925866.83, "close_time": 1773165599999, "quote_volume": 277986.890345, "trades": 3264, "taker_buy_base": 1535506.51, "taker_buy_quote": 145720.011779 }, { "timestamp": 1773165600000, "datetime": "2026-03-10T18:00:00", "open": 0.0942, "high": 0.096, "low": 0.0927, "close": 0.0955, "volume": 2035184.77, "close_time": 1773169199999, "quote_volume": 192836.655946, "trades": 2845, "taker_buy_base": 987723.37, "taker_buy_quote": 93722.278424 }, { "timestamp": 1773169200000, "datetime": "2026-03-10T19:00:00", "open": 0.0953, "high": 0.109, "low": 0.0936, "close": 0.0949, "volume": 17528699.17, "close_time": 1773172799999, "quote_volume": 1791091.839285, "trades": 20871, "taker_buy_base": 8558962.96, "taker_buy_quote": 875647.537761 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 0.0947, "high": 0.0969, "low": 0.0943, "close": 0.095, "volume": 2380025.0, "close_time": 1773176399999, "quote_volume": 226779.11016, "trades": 2430, "taker_buy_base": 1049997.06, "taker_buy_quote": 100208.857888 }, { "timestamp": 1773176400000, "datetime": "2026-03-10T21:00:00", "open": 0.095, "high": 0.095, "low": 0.0931, "close": 0.0936, "volume": 933528.84, "close_time": 1773179999999, "quote_volume": 87647.51788, "trades": 1279, "taker_buy_base": 375887.76, "taker_buy_quote": 35320.092247 }, { "timestamp": 1773180000000, "datetime": "2026-03-10T22:00:00", "open": 0.0934, "high": 0.0944, "low": 0.0929, "close": 0.0941, "volume": 458053.47, "close_time": 1773183599999, "quote_volume": 42927.721659, "trades": 1010, "taker_buy_base": 244317.46, "taker_buy_quote": 22925.184286 }, { "timestamp": 1773183600000, "datetime": "2026-03-10T23:00:00", "open": 0.094, "high": 0.0947, "low": 0.0937, "close": 0.0944, "volume": 836203.8, "close_time": 1773187199999, "quote_volume": 78768.182118, "trades": 996, "taker_buy_base": 567374.96, "taker_buy_quote": 53464.128783 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.0944, "high": 0.0966, "low": 0.0942, "close": 0.0963, "volume": 1156879.98, "close_time": 1773190799999, "quote_volume": 110690.688749, "trades": 2076, "taker_buy_base": 617755.9, "taker_buy_quote": 59091.025475 }, { "timestamp": 1773190800000, "datetime": "2026-03-11T01:00:00", "open": 0.0962, "high": 0.0966, "low": 0.095, "close": 0.0964, "volume": 681341.69, "close_time": 1773194399999, "quote_volume": 65326.019192, "trades": 1233, "taker_buy_base": 365246.0, "taker_buy_quote": 35050.101756 }, { "timestamp": 1773194400000, "datetime": "2026-03-11T02:00:00", "open": 0.0962, "high": 0.0972, "low": 0.0957, "close": 0.097, "volume": 698704.0, "close_time": 1773197999999, "quote_volume": 67471.334678, "trades": 1131, "taker_buy_base": 374534.81, "taker_buy_quote": 36182.398106 }, { "timestamp": 1773198000000, "datetime": "2026-03-11T03:00:00", "open": 0.0969, "high": 0.0971, "low": 0.096, "close": 0.0965, "volume": 512683.94, "close_time": 1773201599999, "quote_volume": 49518.820645, "trades": 818, "taker_buy_base": 253956.26, "taker_buy_quote": 24545.704154 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 0.0965, "high": 0.0968, "low": 0.0954, "close": 0.0958, "volume": 726124.31, "close_time": 1773205199999, "quote_volume": 69802.600611, "trades": 1106, "taker_buy_base": 247183.6, "taker_buy_quote": 23781.651345 }, { "timestamp": 1773205200000, "datetime": "2026-03-11T05:00:00", "open": 0.0957, "high": 0.0957, "low": 0.0932, "close": 0.0944, "volume": 1193609.79, "close_time": 1773208799999, "quote_volume": 112502.717768, "trades": 1379, "taker_buy_base": 639438.51, "taker_buy_quote": 60173.407469 }, { "timestamp": 1773208800000, "datetime": "2026-03-11T06:00:00", "open": 0.0944, "high": 0.0975, "low": 0.0941, "close": 0.0972, "volume": 1071964.43, "close_time": 1773212399999, "quote_volume": 102510.710506, "trades": 1557, "taker_buy_base": 632299.95, "taker_buy_quote": 60599.422229 }, { "timestamp": 1773212400000, "datetime": "2026-03-11T07:00:00", "open": 0.0972, "high": 0.0989, "low": 0.0971, "close": 0.0986, "volume": 869699.83, "close_time": 1773215999999, "quote_volume": 85326.933694, "trades": 1447, "taker_buy_base": 527993.76, "taker_buy_quote": 51822.907939 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 0.0986, "high": 0.1023, "low": 0.0984, "close": 0.1021, "volume": 2644492.52, "close_time": 1773219599999, "quote_volume": 266405.956321, "trades": 3357, "taker_buy_base": 1421532.25, "taker_buy_quote": 143342.047204 }, { "timestamp": 1773219600000, "datetime": "2026-03-11T09:00:00", "open": 0.1021, "high": 0.1133, "low": 0.102, "close": 0.1057, "volume": 9708734.37, "close_time": 1773223199999, "quote_volume": 1035522.035815, "trades": 13413, "taker_buy_base": 4899049.75, "taker_buy_quote": 523044.261156 }, { "timestamp": 1773223200000, "datetime": "2026-03-11T10:00:00", "open": 0.1056, "high": 0.1058, "low": 0.1009, "close": 0.1026, "volume": 2494845.46, "close_time": 1773226799999, "quote_volume": 256077.297345, "trades": 3441, "taker_buy_base": 1218095.49, "taker_buy_quote": 125045.397808 }, { "timestamp": 1773226800000, "datetime": "2026-03-11T11:00:00", "open": 0.1025, "high": 0.1055, "low": 0.1023, "close": 0.1039, "volume": 2222895.12, "close_time": 1773230399999, "quote_volume": 231799.914719, "trades": 2371, "taker_buy_base": 1190162.93, "taker_buy_quote": 124056.497944 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 0.1038, "high": 0.1258, "low": 0.1036, "close": 0.1145, "volume": 14130075.22, "close_time": 1773233999999, "quote_volume": 1621279.930391, "trades": 19181, "taker_buy_base": 7497303.63, "taker_buy_quote": 858507.209179 }, { "timestamp": 1773234000000, "datetime": "2026-03-11T13:00:00", "open": 0.1147, "high": 0.1224, "low": 0.1083, "close": 0.1145, "volume": 13939449.12, "close_time": 1773237599999, "quote_volume": 1626223.308177, "trades": 14540, "taker_buy_base": 7348258.15, "taker_buy_quote": 857173.864315 }, { "timestamp": 1773237600000, "datetime": "2026-03-11T14:00:00", "open": 0.1143, "high": 0.1146, "low": 0.1042, "close": 0.1054, "volume": 6912660.01, "close_time": 1773241199999, "quote_volume": 745885.905553, "trades": 8169, "taker_buy_base": 2847014.32, "taker_buy_quote": 306716.858319 }, { "timestamp": 1773241200000, "datetime": "2026-03-11T15:00:00", "open": 0.1054, "high": 0.1058, "low": 0.1013, "close": 0.1023, "volume": 4723403.53, "close_time": 1773244799999, "quote_volume": 486032.744441, "trades": 5191, "taker_buy_base": 2055019.34, "taker_buy_quote": 211339.687975 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 0.1023, "high": 0.105, "low": 0.1023, "close": 0.1042, "volume": 2120847.88, "close_time": 1773248399999, "quote_volume": 219892.150363, "trades": 2061, "taker_buy_base": 1145304.99, "taker_buy_quote": 118760.269465 }, { "timestamp": 1773248400000, "datetime": "2026-03-11T17:00:00", "open": 0.1042, "high": 0.1053, "low": 0.1029, "close": 0.1051, "volume": 1659315.04, "close_time": 1773251999999, "quote_volume": 172561.830971, "trades": 1751, "taker_buy_base": 911242.69, "taker_buy_quote": 94811.902229 }, { "timestamp": 1773252000000, "datetime": "2026-03-11T18:00:00", "open": 0.105, "high": 0.1054, "low": 0.1037, "close": 0.1038, "volume": 1413369.52, "close_time": 1773255599999, "quote_volume": 147637.140162, "trades": 1419, "taker_buy_base": 605984.56, "taker_buy_quote": 63319.846342 }, { "timestamp": 1773255600000, "datetime": "2026-03-11T19:00:00", "open": 0.1038, "high": 0.1043, "low": 0.1017, "close": 0.1021, "volume": 2247953.22, "close_time": 1773259199999, "quote_volume": 231439.35927, "trades": 2642, "taker_buy_base": 1165129.51, "taker_buy_quote": 120034.175884 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 0.1022, "high": 0.1023, "low": 0.1014, "close": 0.1018, "volume": 969168.77, "close_time": 1773262799999, "quote_volume": 98637.646914, "trades": 2457, "taker_buy_base": 548503.58, "taker_buy_quote": 55829.712822 }, { "timestamp": 1773262800000, "datetime": "2026-03-11T21:00:00", "open": 0.1019, "high": 0.1024, "low": 0.1018, "close": 0.1024, "volume": 250193.6, "close_time": 1773266399999, "quote_volume": 25555.416457, "trades": 583, "taker_buy_base": 153002.3, "taker_buy_quote": 15630.861355 }, { "timestamp": 1773266400000, "datetime": "2026-03-11T22:00:00", "open": 0.1024, "high": 0.1024, "low": 0.1014, "close": 0.1021, "volume": 557891.92, "close_time": 1773269999999, "quote_volume": 56788.32082, "trades": 562, "taker_buy_base": 276666.73, "taker_buy_quote": 28158.373576 }, { "timestamp": 1773270000000, "datetime": "2026-03-11T23:00:00", "open": 0.1021, "high": 0.1024, "low": 0.1012, "close": 0.1018, "volume": 675134.02, "close_time": 1773273599999, "quote_volume": 68750.311277, "trades": 832, "taker_buy_base": 325055.02, "taker_buy_quote": 33131.977555 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.1018, "high": 0.105, "low": 0.1006, "close": 0.1032, "volume": 4791221.84, "close_time": 1773277199999, "quote_volume": 494447.841268, "trades": 4493, "taker_buy_base": 2284384.89, "taker_buy_quote": 235644.777561 }, { "timestamp": 1773277200000, "datetime": "2026-03-12T01:00:00", "open": 0.1034, "high": 0.1049, "low": 0.1026, "close": 0.1037, "volume": 1214547.7, "close_time": 1773280799999, "quote_volume": 125989.914458, "trades": 1275, "taker_buy_base": 711350.53, "taker_buy_quote": 73880.863966 }, { "timestamp": 1773280800000, "datetime": "2026-03-12T02:00:00", "open": 0.1036, "high": 0.1045, "low": 0.1008, "close": 0.1009, "volume": 949329.61, "close_time": 1773284399999, "quote_volume": 97485.704572, "trades": 1372, "taker_buy_base": 388900.99, "taker_buy_quote": 39865.050173 }, { "timestamp": 1773284400000, "datetime": "2026-03-12T03:00:00", "open": 0.101, "high": 0.102, "low": 0.1007, "close": 0.1008, "volume": 460108.1, "close_time": 1773287999999, "quote_volume": 46590.638832, "trades": 779, "taker_buy_base": 229398.24, "taker_buy_quote": 23243.714517 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 0.1007, "high": 0.1011, "low": 0.0992, "close": 0.0997, "volume": 724468.83, "close_time": 1773291599999, "quote_volume": 72545.956887, "trades": 1441, "taker_buy_base": 290587.65, "taker_buy_quote": 29108.518594 }, { "timestamp": 1773291600000, "datetime": "2026-03-12T05:00:00", "open": 0.0997, "high": 0.1, "low": 0.0979, "close": 0.0991, "volume": 1078825.1, "close_time": 1773295199999, "quote_volume": 106605.819515, "trades": 1215, "taker_buy_base": 543028.55, "taker_buy_quote": 53696.2406 }, { "timestamp": 1773295200000, "datetime": "2026-03-12T06:00:00", "open": 0.0991, "high": 0.1002, "low": 0.0988, "close": 0.0997, "volume": 852266.51, "close_time": 1773298799999, "quote_volume": 84845.855395, "trades": 767, "taker_buy_base": 461462.08, "taker_buy_quote": 45942.270906 }, { "timestamp": 1773298800000, "datetime": "2026-03-12T07:00:00", "open": 0.0997, "high": 0.1004, "low": 0.0992, "close": 0.0997, "volume": 344000.43, "close_time": 1773302399999, "quote_volume": 34295.447645, "trades": 719, "taker_buy_base": 172820.64, "taker_buy_quote": 17256.196653 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 0.0998, "high": 0.1002, "low": 0.0994, "close": 0.0996, "volume": 199569.68, "close_time": 1773305999999, "quote_volume": 19910.283426, "trades": 358, "taker_buy_base": 110240.71, "taker_buy_quote": 10997.765181 }, { "timestamp": 1773306000000, "datetime": "2026-03-12T09:00:00", "open": 0.0996, "high": 0.1005, "low": 0.0995, "close": 0.1002, "volume": 106940.58, "close_time": 1773309599999, "quote_volume": 10696.335835, "trades": 278, "taker_buy_base": 65407.53, "taker_buy_quote": 6543.114437 }, { "timestamp": 1773309600000, "datetime": "2026-03-12T10:00:00", "open": 0.1002, "high": 0.1012, "low": 0.1002, "close": 0.1005, "volume": 283630.29, "close_time": 1773313199999, "quote_volume": 28538.157978, "trades": 648, "taker_buy_base": 124022.07, "taker_buy_quote": 12486.070353 }, { "timestamp": 1773313200000, "datetime": "2026-03-12T11:00:00", "open": 0.1004, "high": 0.1008, "low": 0.1001, "close": 0.1001, "volume": 219134.42, "close_time": 1773316799999, "quote_volume": 22003.575036, "trades": 414, "taker_buy_base": 90498.82, "taker_buy_quote": 9094.392441 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 0.1002, "high": 0.1004, "low": 0.0996, "close": 0.1002, "volume": 216955.87, "close_time": 1773320399999, "quote_volume": 21701.623493, "trades": 510, "taker_buy_base": 81434.15, "taker_buy_quote": 8151.424938 }, { "timestamp": 1773320400000, "datetime": "2026-03-12T13:00:00", "open": 0.1003, "high": 0.1004, "low": 0.0994, "close": 0.0996, "volume": 379146.97, "close_time": 1773323999999, "quote_volume": 37889.736638, "trades": 523, "taker_buy_base": 135391.83, "taker_buy_quote": 13533.802285 }, { "timestamp": 1773324000000, "datetime": "2026-03-12T14:00:00", "open": 0.0996, "high": 0.1008, "low": 0.0988, "close": 0.1003, "volume": 998728.68, "close_time": 1773327599999, "quote_volume": 99464.289594, "trades": 1098, "taker_buy_base": 438561.11, "taker_buy_quote": 43701.674278 }, { "timestamp": 1773327600000, "datetime": "2026-03-12T15:00:00", "open": 0.1002, "high": 0.1008, "low": 0.0998, "close": 0.1003, "volume": 280786.75, "close_time": 1773331199999, "quote_volume": 28180.910626, "trades": 431, "taker_buy_base": 120146.21, "taker_buy_quote": 12071.506068 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 0.1002, "high": 0.1017, "low": 0.0996, "close": 0.1015, "volume": 481605.79, "close_time": 1773334799999, "quote_volume": 48539.214752, "trades": 771, "taker_buy_base": 315433.21, "taker_buy_quote": 31826.486682 }, { "timestamp": 1773334800000, "datetime": "2026-03-12T17:00:00", "open": 0.1015, "high": 0.1017, "low": 0.1, "close": 0.1002, "volume": 692620.17, "close_time": 1773338399999, "quote_volume": 69689.874191, "trades": 587, "taker_buy_base": 351441.29, "taker_buy_quote": 35335.539952 }, { "timestamp": 1773338400000, "datetime": "2026-03-12T18:00:00", "open": 0.1002, "high": 0.1003, "low": 0.0995, "close": 0.0997, "volume": 322770.71, "close_time": 1773341999999, "quote_volume": 32219.130802, "trades": 496, "taker_buy_base": 162103.83, "taker_buy_quote": 16184.86666 }, { "timestamp": 1773342000000, "datetime": "2026-03-12T19:00:00", "open": 0.0998, "high": 0.0998, "low": 0.0988, "close": 0.0992, "volume": 363885.49, "close_time": 1773345599999, "quote_volume": 36092.430936, "trades": 464, "taker_buy_base": 87142.81, "taker_buy_quote": 8646.575075 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 0.0991, "high": 0.0995, "low": 0.0988, "close": 0.099, "volume": 151928.09, "close_time": 1773349199999, "quote_volume": 15053.760086, "trades": 250, "taker_buy_base": 69225.68, "taker_buy_quote": 6862.556622 }, { "timestamp": 1773349200000, "datetime": "2026-03-12T21:00:00", "open": 0.0991, "high": 0.1003, "low": 0.0991, "close": 0.1002, "volume": 134395.92, "close_time": 1773352799999, "quote_volume": 13407.922167, "trades": 405, "taker_buy_base": 97533.77, "taker_buy_quote": 9734.72837 }, { "timestamp": 1773352800000, "datetime": "2026-03-12T22:00:00", "open": 0.1002, "high": 0.1004, "low": 0.0997, "close": 0.0998, "volume": 184449.87, "close_time": 1773356399999, "quote_volume": 18438.24753, "trades": 257, "taker_buy_base": 67408.36, "taker_buy_quote": 6740.768072 }, { "timestamp": 1773356400000, "datetime": "2026-03-12T23:00:00", "open": 0.0998, "high": 0.1005, "low": 0.0997, "close": 0.1002, "volume": 196785.85, "close_time": 1773359999999, "quote_volume": 19719.198282, "trades": 357, "taker_buy_base": 104184.77, "taker_buy_quote": 10441.471786 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.1002, "high": 0.1015, "low": 0.1, "close": 0.1008, "volume": 326484.19, "close_time": 1773363599999, "quote_volume": 32909.163275, "trades": 639, "taker_buy_base": 151086.76, "taker_buy_quote": 15238.118121 }, { "timestamp": 1773363600000, "datetime": "2026-03-13T01:00:00", "open": 0.1008, "high": 0.1013, "low": 0.1006, "close": 0.1011, "volume": 92098.23, "close_time": 1773367199999, "quote_volume": 9296.989647, "trades": 212, "taker_buy_base": 59658.4, "taker_buy_quote": 6024.314228 }, { "timestamp": 1773367200000, "datetime": "2026-03-13T02:00:00", "open": 0.1011, "high": 0.1024, "low": 0.1005, "close": 0.1023, "volume": 640547.7, "close_time": 1773370799999, "quote_volume": 64878.152048, "trades": 1075, "taker_buy_base": 421824.4, "taker_buy_quote": 42729.973206 }, { "timestamp": 1773370800000, "datetime": "2026-03-13T03:00:00", "open": 0.1023, "high": 0.1035, "low": 0.1016, "close": 0.1019, "volume": 799837.55, "close_time": 1773374399999, "quote_volume": 82156.10656, "trades": 1917, "taker_buy_base": 349713.15, "taker_buy_quote": 35914.083194 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 0.1021, "high": 0.1028, "low": 0.1018, "close": 0.1021, "volume": 337507.6, "close_time": 1773377999999, "quote_volume": 34542.43336, "trades": 876, "taker_buy_base": 113241.33, "taker_buy_quote": 11595.620549 }, { "timestamp": 1773378000000, "datetime": "2026-03-13T05:00:00", "open": 0.1022, "high": 0.1057, "low": 0.1021, "close": 0.1049, "volume": 1498140.95, "close_time": 1773381599999, "quote_volume": 155816.294956, "trades": 2281, "taker_buy_base": 877139.83, "taker_buy_quote": 91165.733539 }, { "timestamp": 1773381600000, "datetime": "2026-03-13T06:00:00", "open": 0.105, "high": 0.1058, "low": 0.1047, "close": 0.1049, "volume": 715223.33, "close_time": 1773385199999, "quote_volume": 75296.681162, "trades": 1354, "taker_buy_base": 377169.01, "taker_buy_quote": 39718.429185 }, { "timestamp": 1773385200000, "datetime": "2026-03-13T07:00:00", "open": 0.1049, "high": 0.1087, "low": 0.1049, "close": 0.1085, "volume": 1784606.43, "close_time": 1773388799999, "quote_volume": 191812.253208, "trades": 2855, "taker_buy_base": 826534.75, "taker_buy_quote": 88738.5715 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 0.1085, "high": 0.1092, "low": 0.1051, "close": 0.1056, "volume": 1239084.81, "close_time": 1773392399999, "quote_volume": 132938.128134, "trades": 1584, "taker_buy_base": 601816.15, "taker_buy_quote": 64556.268313 }, { "timestamp": 1773392400000, "datetime": "2026-03-13T09:00:00", "open": 0.1056, "high": 0.1057, "low": 0.1036, "close": 0.1037, "volume": 365392.28, "close_time": 1773395999999, "quote_volume": 38232.837916, "trades": 712, "taker_buy_base": 145603.35, "taker_buy_quote": 15245.725947 }, { "timestamp": 1773396000000, "datetime": "2026-03-13T10:00:00", "open": 0.1037, "high": 0.1055, "low": 0.1034, "close": 0.1044, "volume": 741740.0, "close_time": 1773399599999, "quote_volume": 77451.349362, "trades": 976, "taker_buy_base": 331750.2, "taker_buy_quote": 34646.901824 }, { "timestamp": 1773399600000, "datetime": "2026-03-13T11:00:00", "open": 0.1044, "high": 0.1048, "low": 0.1023, "close": 0.1024, "volume": 507342.54, "close_time": 1773403199999, "quote_volume": 52471.866816, "trades": 794, "taker_buy_base": 151045.89, "taker_buy_quote": 15621.163534 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 0.1026, "high": 0.1031, "low": 0.1021, "close": 0.1027, "volume": 357116.16, "close_time": 1773406799999, "quote_volume": 36609.252509, "trades": 787, "taker_buy_base": 189283.26, "taker_buy_quote": 19409.064828 }, { "timestamp": 1773406800000, "datetime": "2026-03-13T13:00:00", "open": 0.1027, "high": 0.1044, "low": 0.1025, "close": 0.1039, "volume": 436221.61, "close_time": 1773410399999, "quote_volume": 45231.20041, "trades": 538, "taker_buy_base": 255115.92, "taker_buy_quote": 26455.070115 }, { "timestamp": 1773410400000, "datetime": "2026-03-13T14:00:00", "open": 0.1039, "high": 0.1045, "low": 0.103, "close": 0.1035, "volume": 537843.63, "close_time": 1773413999999, "quote_volume": 55871.367343, "trades": 723, "taker_buy_base": 238325.18, "taker_buy_quote": 24783.504851 }, { "timestamp": 1773414000000, "datetime": "2026-03-13T15:00:00", "open": 0.1036, "high": 0.1049, "low": 0.1027, "close": 0.1029, "volume": 343054.51, "close_time": 1773417599999, "quote_volume": 35628.381906, "trades": 655, "taker_buy_base": 186239.23, "taker_buy_quote": 19357.757999 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 0.1029, "high": 0.1036, "low": 0.1017, "close": 0.1027, "volume": 246496.87, "close_time": 1773421199999, "quote_volume": 25294.750783, "trades": 582, "taker_buy_base": 149000.36, "taker_buy_quote": 15300.946287 }, { "timestamp": 1773421200000, "datetime": "2026-03-13T17:00:00", "open": 0.1027, "high": 0.1032, "low": 0.101, "close": 0.1017, "volume": 248108.87, "close_time": 1773424799999, "quote_volume": 25262.829911, "trades": 526, "taker_buy_base": 106278.77, "taker_buy_quote": 10817.528395 }, { "timestamp": 1773424800000, "datetime": "2026-03-13T18:00:00", "open": 0.1017, "high": 0.1021, "low": 0.1012, "close": 0.1015, "volume": 132060.14, "close_time": 1773428399999, "quote_volume": 13416.159151, "trades": 456, "taker_buy_base": 59388.02, "taker_buy_quote": 6039.417415 }, { "timestamp": 1773428400000, "datetime": "2026-03-13T19:00:00", "open": 0.1015, "high": 0.1015, "low": 0.1007, "close": 0.1012, "volume": 189617.29, "close_time": 1773431999999, "quote_volume": 19162.102085, "trades": 278, "taker_buy_base": 64529.29, "taker_buy_quote": 6529.338432 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 0.1011, "high": 0.102, "low": 0.101, "close": 0.1019, "volume": 109306.98, "close_time": 1773435599999, "quote_volume": 11101.404657, "trades": 269, "taker_buy_base": 70542.71, "taker_buy_quote": 7166.057823 }, { "timestamp": 1773435600000, "datetime": "2026-03-13T21:00:00", "open": 0.1019, "high": 0.1023, "low": 0.0996, "close": 0.1002, "volume": 1091837.33, "close_time": 1773439199999, "quote_volume": 109804.466325, "trades": 1131, "taker_buy_base": 397206.05, "taker_buy_quote": 39915.824286 }, { "timestamp": 1773439200000, "datetime": "2026-03-13T22:00:00", "open": 0.1003, "high": 0.1003, "low": 0.0987, "close": 0.0996, "volume": 289738.9, "close_time": 1773442799999, "quote_volume": 28766.898356, "trades": 418, "taker_buy_base": 135439.66, "taker_buy_quote": 13446.732974 }, { "timestamp": 1773442800000, "datetime": "2026-03-13T23:00:00", "open": 0.0994, "high": 0.1003, "low": 0.0994, "close": 0.0999, "volume": 110959.76, "close_time": 1773446399999, "quote_volume": 11079.699956, "trades": 305, "taker_buy_base": 65647.82, "taker_buy_quote": 6555.017853 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.0999, "high": 0.1, "low": 0.0991, "close": 0.0991, "volume": 106559.63, "close_time": 1773449999999, "quote_volume": 10621.486703, "trades": 281, "taker_buy_base": 51232.28, "taker_buy_quote": 5109.448866 }, { "timestamp": 1773450000000, "datetime": "2026-03-14T01:00:00", "open": 0.0992, "high": 0.0997, "low": 0.097, "close": 0.0989, "volume": 859290.52, "close_time": 1773453599999, "quote_volume": 84467.705236, "trades": 1204, "taker_buy_base": 424294.73, "taker_buy_quote": 41632.64827 }, { "timestamp": 1773453600000, "datetime": "2026-03-14T02:00:00", "open": 0.0991, "high": 0.1, "low": 0.0988, "close": 0.0998, "volume": 208543.22, "close_time": 1773457199999, "quote_volume": 20710.310026, "trades": 343, "taker_buy_base": 105268.07, "taker_buy_quote": 10467.269011 }, { "timestamp": 1773457200000, "datetime": "2026-03-14T03:00:00", "open": 0.0999, "high": 0.1015, "low": 0.0995, "close": 0.1005, "volume": 853029.28, "close_time": 1773460799999, "quote_volume": 85974.662134, "trades": 1318, "taker_buy_base": 423072.06, "taker_buy_quote": 42629.730959 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 0.1007, "high": 0.1014, "low": 0.1003, "close": 0.1004, "volume": 130152.07, "close_time": 1773464399999, "quote_volume": 13110.480759, "trades": 229, "taker_buy_base": 80000.1, "taker_buy_quote": 8058.645518 }, { "timestamp": 1773464400000, "datetime": "2026-03-14T05:00:00", "open": 0.1004, "high": 0.1005, "low": 0.0994, "close": 0.0995, "volume": 263082.4, "close_time": 1773467999999, "quote_volume": 26244.862375, "trades": 314, "taker_buy_base": 86716.46, "taker_buy_quote": 8655.453755 }, { "timestamp": 1773468000000, "datetime": "2026-03-14T06:00:00", "open": 0.0995, "high": 0.0999, "low": 0.0985, "close": 0.0989, "volume": 171713.17, "close_time": 1773471599999, "quote_volume": 17007.179958, "trades": 295, "taker_buy_base": 93241.44, "taker_buy_quote": 9244.344385 }, { "timestamp": 1773471600000, "datetime": "2026-03-14T07:00:00", "open": 0.099, "high": 0.0995, "low": 0.0989, "close": 0.099, "volume": 151085.53, "close_time": 1773475199999, "quote_volume": 14988.45655, "trades": 300, "taker_buy_base": 91496.77, "taker_buy_quote": 9078.816795 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 0.0989, "high": 0.1009, "low": 0.0987, "close": 0.0995, "volume": 1196298.39, "close_time": 1773478799999, "quote_volume": 119553.770512, "trades": 2086, "taker_buy_base": 628424.26, "taker_buy_quote": 62837.049708 }, { "timestamp": 1773478800000, "datetime": "2026-03-14T09:00:00", "open": 0.0995, "high": 0.1013, "low": 0.0994, "close": 0.1004, "volume": 568808.01, "close_time": 1773482399999, "quote_volume": 57250.837513, "trades": 688, "taker_buy_base": 308208.21, "taker_buy_quote": 31045.494458 }, { "timestamp": 1773482400000, "datetime": "2026-03-14T10:00:00", "open": 0.1004, "high": 0.101, "low": 0.0994, "close": 0.0995, "volume": 316698.84, "close_time": 1773485999999, "quote_volume": 31645.079411, "trades": 378, "taker_buy_base": 102540.22, "taker_buy_quote": 10278.617254 }, { "timestamp": 1773486000000, "datetime": "2026-03-14T11:00:00", "open": 0.0997, "high": 0.1002, "low": 0.0994, "close": 0.1001, "volume": 106461.44, "close_time": 1773489599999, "quote_volume": 10618.974786, "trades": 211, "taker_buy_base": 59034.52, "taker_buy_quote": 5888.159857 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 0.1001, "high": 0.1007, "low": 0.0998, "close": 0.1001, "volume": 138268.18, "close_time": 1773493199999, "quote_volume": 13863.406074, "trades": 325, "taker_buy_base": 71043.5, "taker_buy_quote": 7127.006378 }, { "timestamp": 1773493200000, "datetime": "2026-03-14T13:00:00", "open": 0.1001, "high": 0.1002, "low": 0.0997, "close": 0.0999, "volume": 104150.34, "close_time": 1773496799999, "quote_volume": 10412.491218, "trades": 185, "taker_buy_base": 58031.99, "taker_buy_quote": 5805.089237 }, { "timestamp": 1773496800000, "datetime": "2026-03-14T14:00:00", "open": 0.1, "high": 0.1002, "low": 0.098, "close": 0.0986, "volume": 1291649.04, "close_time": 1773500399999, "quote_volume": 127519.24858, "trades": 849, "taker_buy_base": 543567.39, "taker_buy_quote": 53627.822321 }, { "timestamp": 1773500400000, "datetime": "2026-03-14T15:00:00", "open": 0.0986, "high": 0.0986, "low": 0.0978, "close": 0.0982, "volume": 143694.39, "close_time": 1773503999999, "quote_volume": 14115.155021, "trades": 259, "taker_buy_base": 57434.33, "taker_buy_quote": 5641.375641 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 0.0981, "high": 0.0984, "low": 0.0979, "close": 0.0983, "volume": 94362.51, "close_time": 1773507599999, "quote_volume": 9260.244662, "trades": 184, "taker_buy_base": 34408.52, "taker_buy_quote": 3376.480852 }, { "timestamp": 1773507600000, "datetime": "2026-03-14T17:00:00", "open": 0.0983, "high": 0.0989, "low": 0.0979, "close": 0.098, "volume": 263898.95, "close_time": 1773511199999, "quote_volume": 25965.064496, "trades": 223, "taker_buy_base": 201690.71, "taker_buy_quote": 19851.500501 }, { "timestamp": 1773511200000, "datetime": "2026-03-14T18:00:00", "open": 0.0981, "high": 0.0986, "low": 0.0978, "close": 0.0984, "volume": 221326.97, "close_time": 1773514799999, "quote_volume": 21705.928506, "trades": 261, "taker_buy_base": 92019.62, "taker_buy_quote": 9033.928561 }, { "timestamp": 1773514800000, "datetime": "2026-03-14T19:00:00", "open": 0.0984, "high": 0.0987, "low": 0.0982, "close": 0.0982, "volume": 77853.4, "close_time": 1773518399999, "quote_volume": 7662.804124, "trades": 165, "taker_buy_base": 46528.81, "taker_buy_quote": 4580.727017 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 0.0981, "high": 0.0981, "low": 0.0974, "close": 0.0976, "volume": 284521.57, "close_time": 1773521999999, "quote_volume": 27767.951886, "trades": 417, "taker_buy_base": 71080.12, "taker_buy_quote": 6938.321234 }, { "timestamp": 1773522000000, "datetime": "2026-03-14T21:00:00", "open": 0.0976, "high": 0.0977, "low": 0.0971, "close": 0.0976, "volume": 72653.04, "close_time": 1773525599999, "quote_volume": 7071.122223, "trades": 216, "taker_buy_base": 41502.81, "taker_buy_quote": 4042.094616 }, { "timestamp": 1773525600000, "datetime": "2026-03-14T22:00:00", "open": 0.0975, "high": 0.0977, "low": 0.0972, "close": 0.0975, "volume": 125522.3, "close_time": 1773529199999, "quote_volume": 12231.875355, "trades": 242, "taker_buy_base": 77374.82, "taker_buy_quote": 7541.971787 }, { "timestamp": 1773529200000, "datetime": "2026-03-14T23:00:00", "open": 0.0975, "high": 0.0986, "low": 0.0975, "close": 0.0984, "volume": 199558.52, "close_time": 1773532799999, "quote_volume": 19590.217046, "trades": 411, "taker_buy_base": 143066.92, "taker_buy_quote": 14047.784795 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.0984, "high": 0.0993, "low": 0.0982, "close": 0.0984, "volume": 542412.5, "close_time": 1773536399999, "quote_volume": 53579.65822, "trades": 1158, "taker_buy_base": 307980.76, "taker_buy_quote": 30420.66613 }, { "timestamp": 1773536400000, "datetime": "2026-03-15T01:00:00", "open": 0.0984, "high": 0.0987, "low": 0.0978, "close": 0.0982, "volume": 235240.7, "close_time": 1773539999999, "quote_volume": 23124.808891, "trades": 568, "taker_buy_base": 126636.91, "taker_buy_quote": 12457.711197 }, { "timestamp": 1773540000000, "datetime": "2026-03-15T02:00:00", "open": 0.0983, "high": 0.0988, "low": 0.0981, "close": 0.0985, "volume": 100016.45, "close_time": 1773543599999, "quote_volume": 9851.536009, "trades": 301, "taker_buy_base": 65336.52, "taker_buy_quote": 6438.652674 }, { "timestamp": 1773543600000, "datetime": "2026-03-15T03:00:00", "open": 0.0986, "high": 0.0987, "low": 0.0978, "close": 0.0979, "volume": 173960.03, "close_time": 1773547199999, "quote_volume": 17087.031784, "trades": 400, "taker_buy_base": 86104.59, "taker_buy_quote": 8460.292419 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 0.0979, "high": 0.0984, "low": 0.0975, "close": 0.098, "volume": 235132.74, "close_time": 1773550799999, "quote_volume": 23015.491103, "trades": 440, "taker_buy_base": 119532.66, "taker_buy_quote": 11698.284796 }, { "timestamp": 1773550800000, "datetime": "2026-03-15T05:00:00", "open": 0.0981, "high": 0.0983, "low": 0.0977, "close": 0.0977, "volume": 72811.78, "close_time": 1773554399999, "quote_volume": 7137.135932, "trades": 196, "taker_buy_base": 30926.36, "taker_buy_quote": 3032.767903 }, { "timestamp": 1773554400000, "datetime": "2026-03-15T06:00:00", "open": 0.0978, "high": 0.0979, "low": 0.0974, "close": 0.0977, "volume": 92244.33, "close_time": 1773557999999, "quote_volume": 9007.970606, "trades": 179, "taker_buy_base": 36122.87, "taker_buy_quote": 3530.792683 }, { "timestamp": 1773558000000, "datetime": "2026-03-15T07:00:00", "open": 0.0976, "high": 0.0981, "low": 0.0975, "close": 0.0981, "volume": 134056.46, "close_time": 1773561599999, "quote_volume": 13116.163562, "trades": 271, "taker_buy_base": 68354.88, "taker_buy_quote": 6692.05163 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 0.0981, "high": 0.0986, "low": 0.0979, "close": 0.0986, "volume": 180737.24, "close_time": 1773565199999, "quote_volume": 17751.83319, "trades": 373, "taker_buy_base": 77976.38, "taker_buy_quote": 7665.775783 }, { "timestamp": 1773565200000, "datetime": "2026-03-15T09:00:00", "open": 0.0985, "high": 0.0989, "low": 0.0978, "close": 0.098, "volume": 137436.34, "close_time": 1773568799999, "quote_volume": 13517.920096, "trades": 377, "taker_buy_base": 72048.02, "taker_buy_quote": 7087.545303 }, { "timestamp": 1773568800000, "datetime": "2026-03-15T10:00:00", "open": 0.098, "high": 0.0983, "low": 0.0978, "close": 0.0981, "volume": 114331.77, "close_time": 1773572399999, "quote_volume": 11210.134682, "trades": 302, "taker_buy_base": 81023.13, "taker_buy_quote": 7946.511611 }, { "timestamp": 1773572400000, "datetime": "2026-03-15T11:00:00", "open": 0.098, "high": 0.0982, "low": 0.0975, "close": 0.0976, "volume": 82978.74, "close_time": 1773575999999, "quote_volume": 8118.021316, "trades": 186, "taker_buy_base": 26688.11, "taker_buy_quote": 2614.693384 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 0.0976, "high": 0.0976, "low": 0.097, "close": 0.097, "volume": 171277.29, "close_time": 1773579599999, "quote_volume": 16679.53083, "trades": 403, "taker_buy_base": 96159.65, "taker_buy_quote": 9370.577857 }, { "timestamp": 1773579600000, "datetime": "2026-03-15T13:00:00", "open": 0.097, "high": 0.0974, "low": 0.0955, "close": 0.0961, "volume": 481500.04, "close_time": 1773583199999, "quote_volume": 46333.0917, "trades": 646, "taker_buy_base": 193819.25, "taker_buy_quote": 18651.847231 }, { "timestamp": 1773583200000, "datetime": "2026-03-15T14:00:00", "open": 0.0962, "high": 0.0965, "low": 0.0956, "close": 0.0962, "volume": 161271.26, "close_time": 1773586799999, "quote_volume": 15465.798495, "trades": 268, "taker_buy_base": 71485.96, "taker_buy_quote": 6861.949688 }, { "timestamp": 1773586800000, "datetime": "2026-03-15T15:00:00", "open": 0.0962, "high": 0.0963, "low": 0.0958, "close": 0.0959, "volume": 74287.29, "close_time": 1773590399999, "quote_volume": 7134.16329, "trades": 140, "taker_buy_base": 15733.48, "taker_buy_quote": 1512.494998 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 0.0959, "high": 0.0963, "low": 0.0958, "close": 0.0962, "volume": 65992.76, "close_time": 1773593999999, "quote_volume": 6343.080888, "trades": 160, "taker_buy_base": 47813.6, "taker_buy_quote": 4596.619225 }, { "timestamp": 1773594000000, "datetime": "2026-03-15T17:00:00", "open": 0.0962, "high": 0.0972, "low": 0.0961, "close": 0.0971, "volume": 79916.87, "close_time": 1773597599999, "quote_volume": 7728.504532, "trades": 244, "taker_buy_base": 60320.7, "taker_buy_quote": 5835.166952 }, { "timestamp": 1773597600000, "datetime": "2026-03-15T18:00:00", "open": 0.0971, "high": 0.0973, "low": 0.0964, "close": 0.0968, "volume": 79890.84, "close_time": 1773601199999, "quote_volume": 7742.118773, "trades": 204, "taker_buy_base": 38411.23, "taker_buy_quote": 3722.839989 }, { "timestamp": 1773601200000, "datetime": "2026-03-15T19:00:00", "open": 0.0968, "high": 0.0977, "low": 0.0968, "close": 0.0975, "volume": 129233.64, "close_time": 1773604799999, "quote_volume": 12581.052147, "trades": 266, "taker_buy_base": 79868.65, "taker_buy_quote": 7774.172519 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 0.0975, "high": 0.0978, "low": 0.0973, "close": 0.0978, "volume": 50285.96, "close_time": 1773608399999, "quote_volume": 4904.440057, "trades": 148, "taker_buy_base": 15836.92, "taker_buy_quote": 1545.890491 }, { "timestamp": 1773608400000, "datetime": "2026-03-15T21:00:00", "open": 0.0978, "high": 0.0982, "low": 0.0975, "close": 0.0978, "volume": 104884.38, "close_time": 1773611999999, "quote_volume": 10262.605572, "trades": 219, "taker_buy_base": 54839.99, "taker_buy_quote": 5369.571037 }, { "timestamp": 1773612000000, "datetime": "2026-03-15T22:00:00", "open": 0.0979, "high": 0.099, "low": 0.0973, "close": 0.0983, "volume": 310877.12, "close_time": 1773615599999, "quote_volume": 30543.430233, "trades": 422, "taker_buy_base": 132652.9, "taker_buy_quote": 13021.63851 }, { "timestamp": 1773615600000, "datetime": "2026-03-15T23:00:00", "open": 0.0985, "high": 0.0989, "low": 0.0978, "close": 0.0981, "volume": 157412.79, "close_time": 1773619199999, "quote_volume": 15498.353886, "trades": 314, "taker_buy_base": 79783.07, "taker_buy_quote": 7861.143458 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.0981, "high": 0.0984, "low": 0.0971, "close": 0.0976, "volume": 140373.54, "close_time": 1773622799999, "quote_volume": 13704.12394, "trades": 423, "taker_buy_base": 55410.65, "taker_buy_quote": 5406.024022 }, { "timestamp": 1773622800000, "datetime": "2026-03-16T01:00:00", "open": 0.0977, "high": 0.0979, "low": 0.0974, "close": 0.0978, "volume": 75855.4, "close_time": 1773626399999, "quote_volume": 7402.528342, "trades": 251, "taker_buy_base": 31046.46, "taker_buy_quote": 3030.057702 }, { "timestamp": 1773626400000, "datetime": "2026-03-16T02:00:00", "open": 0.0978, "high": 0.0983, "low": 0.0976, "close": 0.0981, "volume": 105440.43, "close_time": 1773629999999, "quote_volume": 10324.279545, "trades": 120, "taker_buy_base": 77556.12, "taker_buy_quote": 7592.923812 }, { "timestamp": 1773630000000, "datetime": "2026-03-16T03:00:00", "open": 0.0981, "high": 0.0998, "low": 0.098, "close": 0.0996, "volume": 211288.92, "close_time": 1773633599999, "quote_volume": 20953.751835, "trades": 264, "taker_buy_base": 122673.66, "taker_buy_quote": 12162.010366 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 0.0996, "high": 0.1006, "low": 0.0994, "close": 0.1004, "volume": 313910.01, "close_time": 1773637199999, "quote_volume": 31393.785549, "trades": 390, "taker_buy_base": 170587.76, "taker_buy_quote": 17069.469756 }, { "timestamp": 1773637200000, "datetime": "2026-03-16T05:00:00", "open": 0.1004, "high": 0.1011, "low": 0.1001, "close": 0.101, "volume": 138930.76, "close_time": 1773640799999, "quote_volume": 13959.041656, "trades": 273, "taker_buy_base": 56946.83, "taker_buy_quote": 5728.52064 }, { "timestamp": 1773640800000, "datetime": "2026-03-16T06:00:00", "open": 0.1011, "high": 0.1016, "low": 0.1002, "close": 0.1007, "volume": 422891.24, "close_time": 1773644399999, "quote_volume": 42653.949912, "trades": 458, "taker_buy_base": 225086.21, "taker_buy_quote": 22733.710123 }, { "timestamp": 1773644400000, "datetime": "2026-03-16T07:00:00", "open": 0.1007, "high": 0.1015, "low": 0.1005, "close": 0.1015, "volume": 153419.77, "close_time": 1773647999999, "quote_volume": 15490.057487, "trades": 256, "taker_buy_base": 90917.56, "taker_buy_quote": 9178.15384 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 0.1016, "high": 0.102, "low": 0.1002, "close": 0.1005, "volume": 315972.94, "close_time": 1773651599999, "quote_volume": 31947.462787, "trades": 362, "taker_buy_base": 69930.06, "taker_buy_quote": 7090.330848 }, { "timestamp": 1773651600000, "datetime": "2026-03-16T09:00:00", "open": 0.1004, "high": 0.1009, "low": 0.1004, "close": 0.1007, "volume": 65493.79, "close_time": 1773655199999, "quote_volume": 6591.957673, "trades": 178, "taker_buy_base": 29389.68, "taker_buy_quote": 2960.370841 }, { "timestamp": 1773655200000, "datetime": "2026-03-16T10:00:00", "open": 0.1007, "high": 0.1011, "low": 0.1003, "close": 0.1007, "volume": 110122.03, "close_time": 1773658799999, "quote_volume": 11079.84581, "trades": 147, "taker_buy_base": 39265.3, "taker_buy_quote": 3952.777684 }, { "timestamp": 1773658800000, "datetime": "2026-03-16T11:00:00", "open": 0.1007, "high": 0.1007, "low": 0.1, "close": 0.1005, "volume": 132107.61, "close_time": 1773662399999, "quote_volume": 13261.338478, "trades": 181, "taker_buy_base": 57982.03, "taker_buy_quote": 5817.852642 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 0.1005, "high": 0.1009, "low": 0.0997, "close": 0.1004, "volume": 115676.69, "close_time": 1773665999999, "quote_volume": 11592.969466, "trades": 234, "taker_buy_base": 52854.51, "taker_buy_quote": 5302.991575 }, { "timestamp": 1773666000000, "datetime": "2026-03-16T13:00:00", "open": 0.1004, "high": 0.1011, "low": 0.0997, "close": 0.1002, "volume": 370264.34, "close_time": 1773669599999, "quote_volume": 37186.153139, "trades": 332, "taker_buy_base": 193429.21, "taker_buy_quote": 19429.386457 }, { "timestamp": 1773669600000, "datetime": "2026-03-16T14:00:00", "open": 0.1002, "high": 0.1008, "low": 0.099, "close": 0.0999, "volume": 379606.05, "close_time": 1773673199999, "quote_volume": 37878.738265, "trades": 576, "taker_buy_base": 168349.33, "taker_buy_quote": 16794.000674 }, { "timestamp": 1773673200000, "datetime": "2026-03-16T15:00:00", "open": 0.1, "high": 0.1004, "low": 0.0996, "close": 0.0997, "volume": 121962.42, "close_time": 1773676799999, "quote_volume": 12209.291163, "trades": 249, "taker_buy_base": 59931.27, "taker_buy_quote": 6001.428458 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 0.0997, "high": 0.1008, "low": 0.0995, "close": 0.1007, "volume": 118552.29, "close_time": 1773680399999, "quote_volume": 11885.741404, "trades": 253, "taker_buy_base": 60149.14, "taker_buy_quote": 6035.459721 }, { "timestamp": 1773680400000, "datetime": "2026-03-16T17:00:00", "open": 0.1007, "high": 0.1012, "low": 0.1006, "close": 0.1011, "volume": 185853.8, "close_time": 1773683999999, "quote_volume": 18758.896248, "trades": 228, "taker_buy_base": 106790.27, "taker_buy_quote": 10780.151253 }, { "timestamp": 1773684000000, "datetime": "2026-03-16T18:00:00", "open": 0.1011, "high": 0.1017, "low": 0.101, "close": 0.1013, "volume": 64747.18, "close_time": 1773687599999, "quote_volume": 6564.418562, "trades": 137, "taker_buy_base": 44300.09, "taker_buy_quote": 4490.381054 }, { "timestamp": 1773687600000, "datetime": "2026-03-16T19:00:00", "open": 0.1011, "high": 0.1017, "low": 0.1006, "close": 0.1006, "volume": 77562.87, "close_time": 1773691199999, "quote_volume": 7842.701269, "trades": 139, "taker_buy_base": 36403.78, "taker_buy_quote": 3687.039827 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 0.1008, "high": 0.1016, "low": 0.1004, "close": 0.1014, "volume": 123736.52, "close_time": 1773694799999, "quote_volume": 12482.397336, "trades": 238, "taker_buy_base": 76207.89, "taker_buy_quote": 7696.011054 }, { "timestamp": 1773694800000, "datetime": "2026-03-16T21:00:00", "open": 0.1014, "high": 0.1023, "low": 0.1012, "close": 0.1016, "volume": 345076.46, "close_time": 1773698399999, "quote_volume": 35059.105865, "trades": 445, "taker_buy_base": 187532.68, "taker_buy_quote": 19064.409051 }, { "timestamp": 1773698400000, "datetime": "2026-03-16T22:00:00", "open": 0.1016, "high": 0.1025, "low": 0.1015, "close": 0.1021, "volume": 432945.25, "close_time": 1773701999999, "quote_volume": 44158.900204, "trades": 468, "taker_buy_base": 193311.31, "taker_buy_quote": 19744.829913 }, { "timestamp": 1773702000000, "datetime": "2026-03-16T23:00:00", "open": 0.102, "high": 0.1022, "low": 0.1008, "close": 0.1016, "volume": 336436.7, "close_time": 1773705599999, "quote_volume": 34124.768756, "trades": 332, "taker_buy_base": 64473.22, "taker_buy_quote": 6548.90307 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.1016, "high": 0.1017, "low": 0.1001, "close": 0.1006, "volume": 989214.83, "close_time": 1773709199999, "quote_volume": 99714.28898, "trades": 887, "taker_buy_base": 360271.64, "taker_buy_quote": 36332.726653 }, { "timestamp": 1773709200000, "datetime": "2026-03-17T01:00:00", "open": 0.1008, "high": 0.1012, "low": 0.1003, "close": 0.1005, "volume": 329749.0, "close_time": 1773712799999, "quote_volume": 33203.036548, "trades": 418, "taker_buy_base": 142851.0, "taker_buy_quote": 14398.082283 }, { "timestamp": 1773712800000, "datetime": "2026-03-17T02:00:00", "open": 0.1005, "high": 0.1005, "low": 0.0998, "close": 0.0999, "volume": 218747.99, "close_time": 1773716399999, "quote_volume": 21903.55337, "trades": 237, "taker_buy_base": 163287.18, "taker_buy_quote": 16352.985445 }, { "timestamp": 1773716400000, "datetime": "2026-03-17T03:00:00", "open": 0.0999, "high": 0.1, "low": 0.0984, "close": 0.099, "volume": 312528.39, "close_time": 1773719999999, "quote_volume": 30917.876332, "trades": 555, "taker_buy_base": 82067.97, "taker_buy_quote": 8123.936707 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 0.099, "high": 0.0993, "low": 0.0977, "close": 0.0983, "volume": 136495.87, "close_time": 1773723599999, "quote_volume": 13448.332519, "trades": 248, "taker_buy_base": 47784.84, "taker_buy_quote": 4704.285771 }, { "timestamp": 1773723600000, "datetime": "2026-03-17T05:00:00", "open": 0.0982, "high": 0.0985, "low": 0.0978, "close": 0.0981, "volume": 159023.33, "close_time": 1773727199999, "quote_volume": 15624.669359, "trades": 179, "taker_buy_base": 106297.43, "taker_buy_quote": 10446.627718 }, { "timestamp": 1773727200000, "datetime": "2026-03-17T06:00:00", "open": 0.0981, "high": 0.0985, "low": 0.0978, "close": 0.0984, "volume": 68433.26, "close_time": 1773730799999, "quote_volume": 6718.242872, "trades": 146, "taker_buy_base": 48923.81, "taker_buy_quote": 4804.250579 }, { "timestamp": 1773730800000, "datetime": "2026-03-17T07:00:00", "open": 0.0985, "high": 0.0991, "low": 0.0984, "close": 0.0991, "volume": 97405.79, "close_time": 1773734399999, "quote_volume": 9632.884882, "trades": 131, "taker_buy_base": 59011.82, "taker_buy_quote": 5836.338092 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 0.0991, "high": 0.0994, "low": 0.0987, "close": 0.099, "volume": 118022.7, "close_time": 1773737999999, "quote_volume": 11692.517261, "trades": 219, "taker_buy_base": 68847.4, "taker_buy_quote": 6822.320086 }, { "timestamp": 1773738000000, "datetime": "2026-03-17T09:00:00", "open": 0.0989, "high": 0.1, "low": 0.0989, "close": 0.0992, "volume": 264126.13, "close_time": 1773741599999, "quote_volume": 26289.794388, "trades": 304, "taker_buy_base": 156875.96, "taker_buy_quote": 15619.478187 }, { "timestamp": 1773741600000, "datetime": "2026-03-17T10:00:00", "open": 0.0992, "high": 0.0993, "low": 0.0986, "close": 0.0991, "volume": 459901.78, "close_time": 1773745199999, "quote_volume": 45519.575012, "trades": 379, "taker_buy_base": 319298.33, "taker_buy_quote": 31611.301443 }, { "timestamp": 1773745200000, "datetime": "2026-03-17T11:00:00", "open": 0.0991, "high": 0.0996, "low": 0.099, "close": 0.0992, "volume": 94919.0, "close_time": 1773748799999, "quote_volume": 9433.583419, "trades": 141, "taker_buy_base": 32658.51, "taker_buy_quote": 3247.356731 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 0.0991, "high": 0.0994, "low": 0.0983, "close": 0.0986, "volume": 221393.2, "close_time": 1773752399999, "quote_volume": 21875.346583, "trades": 332, "taker_buy_base": 147822.13, "taker_buy_quote": 14607.130718 }, { "timestamp": 1773752400000, "datetime": "2026-03-17T13:00:00", "open": 0.0987, "high": 0.0991, "low": 0.0976, "close": 0.0981, "volume": 275714.38, "close_time": 1773755999999, "quote_volume": 27094.756948, "trades": 358, "taker_buy_base": 126848.18, "taker_buy_quote": 12488.136701 }, { "timestamp": 1773756000000, "datetime": "2026-03-17T14:00:00", "open": 0.0981, "high": 0.0991, "low": 0.0978, "close": 0.099, "volume": 144496.23, "close_time": 1773759599999, "quote_volume": 14235.875056, "trades": 250, "taker_buy_base": 99427.06, "taker_buy_quote": 9808.157934 }, { "timestamp": 1773759600000, "datetime": "2026-03-17T15:00:00", "open": 0.0989, "high": 0.0994, "low": 0.0983, "close": 0.0991, "volume": 260348.84, "close_time": 1773763199999, "quote_volume": 25742.480564, "trades": 504, "taker_buy_base": 138886.38, "taker_buy_quote": 13732.189885 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 0.0991, "high": 0.0996, "low": 0.0988, "close": 0.0992, "volume": 132844.47, "close_time": 1773766799999, "quote_volume": 13179.943015, "trades": 222, "taker_buy_base": 74264.17, "taker_buy_quote": 7368.582951 }, { "timestamp": 1773766800000, "datetime": "2026-03-17T17:00:00", "open": 0.0992, "high": 0.0994, "low": 0.0988, "close": 0.0989, "volume": 91141.83, "close_time": 1773770399999, "quote_volume": 9025.615721, "trades": 168, "taker_buy_base": 50117.08, "taker_buy_quote": 4964.961147 }, { "timestamp": 1773770400000, "datetime": "2026-03-17T18:00:00", "open": 0.0989, "high": 0.0991, "low": 0.0985, "close": 0.0987, "volume": 63023.33, "close_time": 1773773999999, "quote_volume": 6224.540956, "trades": 107, "taker_buy_base": 34473.25, "taker_buy_quote": 3404.234679 }, { "timestamp": 1773774000000, "datetime": "2026-03-17T19:00:00", "open": 0.0987, "high": 0.0987, "low": 0.0982, "close": 0.0982, "volume": 61666.48, "close_time": 1773777599999, "quote_volume": 6073.754045, "trades": 157, "taker_buy_base": 27615.86, "taker_buy_quote": 2721.040625 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 0.0983, "high": 0.0985, "low": 0.0981, "close": 0.0985, "volume": 92865.27, "close_time": 1773781199999, "quote_volume": 9133.211857, "trades": 138, "taker_buy_base": 56764.71, "taker_buy_quote": 5584.471102 }, { "timestamp": 1773781200000, "datetime": "2026-03-17T21:00:00", "open": 0.0985, "high": 0.1, "low": 0.0984, "close": 0.0994, "volume": 502628.13, "close_time": 1773784799999, "quote_volume": 50071.976736, "trades": 344, "taker_buy_base": 193792.24, "taker_buy_quote": 19284.260207 }, { "timestamp": 1773784800000, "datetime": "2026-03-17T22:00:00", "open": 0.0994, "high": 0.0999, "low": 0.0988, "close": 0.099, "volume": 85900.14, "close_time": 1773788399999, "quote_volume": 8538.147556, "trades": 160, "taker_buy_base": 44349.55, "taker_buy_quote": 4405.665249 }, { "timestamp": 1773788400000, "datetime": "2026-03-17T23:00:00", "open": 0.099, "high": 0.099, "low": 0.0983, "close": 0.0984, "volume": 95834.34, "close_time": 1773791999999, "quote_volume": 9459.089269, "trades": 165, "taker_buy_base": 45499.29, "taker_buy_quote": 4490.549834 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.0985, "high": 0.0986, "low": 0.0979, "close": 0.0983, "volume": 195263.82, "close_time": 1773795599999, "quote_volume": 19166.531873, "trades": 247, "taker_buy_base": 48729.57, "taker_buy_quote": 4790.981991 }, { "timestamp": 1773795600000, "datetime": "2026-03-18T01:00:00", "open": 0.0983, "high": 0.0989, "low": 0.0983, "close": 0.0987, "volume": 51010.42, "close_time": 1773799199999, "quote_volume": 5029.337245, "trades": 116, "taker_buy_base": 26558.03, "taker_buy_quote": 2618.280889 }, { "timestamp": 1773799200000, "datetime": "2026-03-18T02:00:00", "open": 0.0987, "high": 0.0994, "low": 0.0987, "close": 0.0992, "volume": 92116.02, "close_time": 1773802799999, "quote_volume": 9122.577361, "trades": 196, "taker_buy_base": 56590.51, "taker_buy_quote": 5605.69723 }, { "timestamp": 1773802800000, "datetime": "2026-03-18T03:00:00", "open": 0.0992, "high": 0.0995, "low": 0.0989, "close": 0.0994, "volume": 70423.06, "close_time": 1773806399999, "quote_volume": 6990.52631, "trades": 161, "taker_buy_base": 30480.63, "taker_buy_quote": 3026.639058 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 0.0993, "high": 0.1002, "low": 0.0985, "close": 0.0992, "volume": 374722.85, "close_time": 1773809999999, "quote_volume": 37149.410772, "trades": 531, "taker_buy_base": 162871.65, "taker_buy_quote": 16164.813828 }, { "timestamp": 1773810000000, "datetime": "2026-03-18T05:00:00", "open": 0.0993, "high": 0.0998, "low": 0.0989, "close": 0.0991, "volume": 157852.54, "close_time": 1773813599999, "quote_volume": 15694.015243, "trades": 306, "taker_buy_base": 89239.28, "taker_buy_quote": 8877.176121 }, { "timestamp": 1773813600000, "datetime": "2026-03-18T06:00:00", "open": 0.0991, "high": 0.0993, "low": 0.0988, "close": 0.099, "volume": 50080.85, "close_time": 1773817199999, "quote_volume": 4959.171109, "trades": 137, "taker_buy_base": 23677.51, "taker_buy_quote": 2345.800687 }, { "timestamp": 1773817200000, "datetime": "2026-03-18T07:00:00", "open": 0.0988, "high": 0.0999, "low": 0.0983, "close": 0.0992, "volume": 418522.27, "close_time": 1773820799999, "quote_volume": 41462.956573, "trades": 603, "taker_buy_base": 258956.47, "taker_buy_quote": 25665.485 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 0.0992, "high": 0.1001, "low": 0.0992, "close": 0.0998, "volume": 678711.01, "close_time": 1773824399999, "quote_volume": 67613.882826, "trades": 728, "taker_buy_base": 296220.46, "taker_buy_quote": 29506.366241 }, { "timestamp": 1773824400000, "datetime": "2026-03-18T09:00:00", "open": 0.0997, "high": 0.1017, "low": 0.0996, "close": 0.1006, "volume": 576518.64, "close_time": 1773827999999, "quote_volume": 58037.197427, "trades": 1830, "taker_buy_base": 315181.36, "taker_buy_quote": 31737.813718 }, { "timestamp": 1773828000000, "datetime": "2026-03-18T10:00:00", "open": 0.1007, "high": 0.1019, "low": 0.1001, "close": 0.101, "volume": 447751.4, "close_time": 1773831599999, "quote_volume": 45213.394273, "trades": 842, "taker_buy_base": 241461.07, "taker_buy_quote": 24388.185898 }, { "timestamp": 1773831600000, "datetime": "2026-03-18T11:00:00", "open": 0.101, "high": 0.1037, "low": 0.0986, "close": 0.0989, "volume": 2426690.73, "close_time": 1773835199999, "quote_volume": 246629.833223, "trades": 4245, "taker_buy_base": 1332500.92, "taker_buy_quote": 135584.76087 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 0.099, "high": 0.099, "low": 0.0964, "close": 0.0973, "volume": 769746.55, "close_time": 1773838799999, "quote_volume": 75051.726301, "trades": 1188, "taker_buy_base": 382861.91, "taker_buy_quote": 37289.951175 }, { "timestamp": 1773838800000, "datetime": "2026-03-18T13:00:00", "open": 0.0972, "high": 0.0973, "low": 0.0965, "close": 0.0968, "volume": 309362.93, "close_time": 1773842399999, "quote_volume": 29991.159108, "trades": 524, "taker_buy_base": 150449.27, "taker_buy_quote": 14591.635759 }, { "timestamp": 1773842400000, "datetime": "2026-03-18T14:00:00", "open": 0.0968, "high": 0.0969, "low": 0.0941, "close": 0.0944, "volume": 453100.9, "close_time": 1773845999999, "quote_volume": 43152.214669, "trades": 553, "taker_buy_base": 119137.99, "taker_buy_quote": 11367.101998 }, { "timestamp": 1773846000000, "datetime": "2026-03-18T15:00:00", "open": 0.0943, "high": 0.0949, "low": 0.0937, "close": 0.0947, "volume": 397475.14, "close_time": 1773849599999, "quote_volume": 37458.066184, "trades": 498, "taker_buy_base": 137969.64, "taker_buy_quote": 13019.28135 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 0.0945, "high": 0.0948, "low": 0.0939, "close": 0.0946, "volume": 237499.25, "close_time": 1773853199999, "quote_volume": 22425.512378, "trades": 406, "taker_buy_base": 133644.32, "taker_buy_quote": 12631.736505 }, { "timestamp": 1773853200000, "datetime": "2026-03-18T17:00:00", "open": 0.0946, "high": 0.0957, "low": 0.0938, "close": 0.0956, "volume": 620211.05, "close_time": 1773856799999, "quote_volume": 58550.93307, "trades": 816, "taker_buy_base": 305646.85, "taker_buy_quote": 28908.784193 }, { "timestamp": 1773856800000, "datetime": "2026-03-18T18:00:00", "open": 0.0956, "high": 0.0962, "low": 0.0952, "close": 0.096, "volume": 379008.36, "close_time": 1773860399999, "quote_volume": 36289.39103, "trades": 539, "taker_buy_base": 220924.17, "taker_buy_quote": 21161.135276 }, { "timestamp": 1773860400000, "datetime": "2026-03-18T19:00:00", "open": 0.0961, "high": 0.0968, "low": 0.0957, "close": 0.096, "volume": 518880.6, "close_time": 1773863999999, "quote_volume": 49966.796694, "trades": 1291, "taker_buy_base": 315713.81, "taker_buy_quote": 30399.989031 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 0.096, "high": 0.0963, "low": 0.095, "close": 0.0959, "volume": 347112.83, "close_time": 1773867599999, "quote_volume": 33234.232931, "trades": 1080, "taker_buy_base": 158419.18, "taker_buy_quote": 15190.703126 }, { "timestamp": 1773867600000, "datetime": "2026-03-18T21:00:00", "open": 0.0958, "high": 0.0968, "low": 0.0958, "close": 0.0961, "volume": 132168.6, "close_time": 1773871199999, "quote_volume": 12737.553348, "trades": 512, "taker_buy_base": 67262.07, "taker_buy_quote": 6485.633041 }, { "timestamp": 1773871200000, "datetime": "2026-03-18T22:00:00", "open": 0.0962, "high": 0.0963, "low": 0.0947, "close": 0.095, "volume": 355098.49, "close_time": 1773874799999, "quote_volume": 33852.376668, "trades": 448, "taker_buy_base": 73200.64, "taker_buy_quote": 6997.120671 }, { "timestamp": 1773874800000, "datetime": "2026-03-18T23:00:00", "open": 0.0951, "high": 0.0955, "low": 0.0949, "close": 0.0954, "volume": 137899.46, "close_time": 1773878399999, "quote_volume": 13127.337971, "trades": 555, "taker_buy_base": 76077.25, "taker_buy_quote": 7246.882211 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.0954, "high": 0.0955, "low": 0.0945, "close": 0.0949, "volume": 174177.6, "close_time": 1773881999999, "quote_volume": 16558.870585, "trades": 354, "taker_buy_base": 110675.65, "taker_buy_quote": 10524.625136 }, { "timestamp": 1773882000000, "datetime": "2026-03-19T01:00:00", "open": 0.0949, "high": 0.095, "low": 0.0945, "close": 0.0946, "volume": 129013.51, "close_time": 1773885599999, "quote_volume": 12213.88081, "trades": 190, "taker_buy_base": 92598.34, "taker_buy_quote": 8766.42824 }, { "timestamp": 1773885600000, "datetime": "2026-03-19T02:00:00", "open": 0.0945, "high": 0.0951, "low": 0.094, "close": 0.0949, "volume": 164650.61, "close_time": 1773889199999, "quote_volume": 15574.237643, "trades": 300, "taker_buy_base": 98766.44, "taker_buy_quote": 9354.383566 }, { "timestamp": 1773889200000, "datetime": "2026-03-19T03:00:00", "open": 0.0948, "high": 0.0961, "low": 0.0947, "close": 0.0948, "volume": 147545.62, "close_time": 1773892799999, "quote_volume": 14054.364782, "trades": 413, "taker_buy_base": 70366.09, "taker_buy_quote": 6715.173186 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 0.0948, "high": 0.0952, "low": 0.0946, "close": 0.095, "volume": 109456.98, "close_time": 1773896399999, "quote_volume": 10383.333482, "trades": 215, "taker_buy_base": 68096.79, "taker_buy_quote": 6461.140246 }, { "timestamp": 1773896400000, "datetime": "2026-03-19T05:00:00", "open": 0.095, "high": 0.095, "low": 0.0944, "close": 0.0946, "volume": 86934.85, "close_time": 1773899999999, "quote_volume": 8226.05948, "trades": 296, "taker_buy_base": 42363.4, "taker_buy_quote": 4010.344928 }, { "timestamp": 1773900000000, "datetime": "2026-03-19T06:00:00", "open": 0.0944, "high": 0.0946, "low": 0.094, "close": 0.0942, "volume": 46123.71, "close_time": 1773903599999, "quote_volume": 4348.365208, "trades": 133, "taker_buy_base": 24109.44, "taker_buy_quote": 2272.968363 }, { "timestamp": 1773903600000, "datetime": "2026-03-19T07:00:00", "open": 0.0942, "high": 0.0944, "low": 0.0931, "close": 0.0939, "volume": 153528.52, "close_time": 1773907199999, "quote_volume": 14389.898055, "trades": 288, "taker_buy_base": 90770.02, "taker_buy_quote": 8511.829157 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 0.0939, "high": 0.094, "low": 0.0932, "close": 0.0934, "volume": 129544.71, "close_time": 1773910799999, "quote_volume": 12115.301634, "trades": 241, "taker_buy_base": 43084.5, "taker_buy_quote": 4028.823483 }, { "timestamp": 1773910800000, "datetime": "2026-03-19T09:00:00", "open": 0.0935, "high": 0.0945, "low": 0.0933, "close": 0.0944, "volume": 142064.1, "close_time": 1773914399999, "quote_volume": 13353.855993, "trades": 439, "taker_buy_base": 91735.97, "taker_buy_quote": 8622.596292 }, { "timestamp": 1773914400000, "datetime": "2026-03-19T10:00:00", "open": 0.0944, "high": 0.0944, "low": 0.0938, "close": 0.0939, "volume": 64569.54, "close_time": 1773917999999, "quote_volume": 6083.163133, "trades": 80, "taker_buy_base": 21062.41, "taker_buy_quote": 1984.215689 }, { "timestamp": 1773918000000, "datetime": "2026-03-19T11:00:00", "open": 0.0938, "high": 0.0938, "low": 0.0932, "close": 0.0933, "volume": 97719.85, "close_time": 1773921599999, "quote_volume": 9138.784613, "trades": 273, "taker_buy_base": 37277.66, "taker_buy_quote": 3486.855244 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 0.0933, "high": 0.0934, "low": 0.0918, "close": 0.0918, "volume": 217155.43, "close_time": 1773925199999, "quote_volume": 20079.056936, "trades": 517, "taker_buy_base": 87719.06, "taker_buy_quote": 8102.799944 }, { "timestamp": 1773925200000, "datetime": "2026-03-19T13:00:00", "open": 0.0917, "high": 0.0925, "low": 0.0912, "close": 0.0922, "volume": 203685.67, "close_time": 1773928799999, "quote_volume": 18683.004904, "trades": 397, "taker_buy_base": 90043.79, "taker_buy_quote": 8262.79403 }, { "timestamp": 1773928800000, "datetime": "2026-03-19T14:00:00", "open": 0.0922, "high": 0.0926, "low": 0.0913, "close": 0.092, "volume": 172272.47, "close_time": 1773932399999, "quote_volume": 15819.341775, "trades": 283, "taker_buy_base": 111404.84, "taker_buy_quote": 10237.813422 }, { "timestamp": 1773932400000, "datetime": "2026-03-19T15:00:00", "open": 0.0919, "high": 0.0923, "low": 0.0912, "close": 0.092, "volume": 315627.36, "close_time": 1773935999999, "quote_volume": 28985.632843, "trades": 518, "taker_buy_base": 192935.79, "taker_buy_quote": 17727.844945 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 0.0919, "high": 0.0921, "low": 0.0916, "close": 0.0917, "volume": 70536.41, "close_time": 1773939599999, "quote_volume": 6476.015345, "trades": 184, "taker_buy_base": 23582.36, "taker_buy_quote": 2166.813477 }, { "timestamp": 1773939600000, "datetime": "2026-03-19T17:00:00", "open": 0.0917, "high": 0.0923, "low": 0.0913, "close": 0.0923, "volume": 123091.79, "close_time": 1773943199999, "quote_volume": 11300.281448, "trades": 241, "taker_buy_base": 78769.47, "taker_buy_quote": 7225.784634 }, { "timestamp": 1773943200000, "datetime": "2026-03-19T18:00:00", "open": 0.0922, "high": 0.0922, "low": 0.0919, "close": 0.092, "volume": 43609.17, "close_time": 1773946799999, "quote_volume": 4010.970049, "trades": 74, "taker_buy_base": 35244.58, "taker_buy_quote": 3241.743108 }, { "timestamp": 1773946800000, "datetime": "2026-03-19T19:00:00", "open": 0.092, "high": 0.0928, "low": 0.092, "close": 0.0927, "volume": 100141.48, "close_time": 1773950399999, "quote_volume": 9266.104795, "trades": 217, "taker_buy_base": 65903.14, "taker_buy_quote": 6099.1881 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 0.0926, "high": 0.0929, "low": 0.0925, "close": 0.0928, "volume": 39424.02, "close_time": 1773953999999, "quote_volume": 3653.525976, "trades": 107, "taker_buy_base": 20721.76, "taker_buy_quote": 1920.830956 }, { "timestamp": 1773954000000, "datetime": "2026-03-19T21:00:00", "open": 0.0927, "high": 0.093, "low": 0.0925, "close": 0.0929, "volume": 25539.14, "close_time": 1773957599999, "quote_volume": 2369.614222, "trades": 102, "taker_buy_base": 9210.68, "taker_buy_quote": 855.120397 }, { "timestamp": 1773957600000, "datetime": "2026-03-19T22:00:00", "open": 0.093, "high": 0.093, "low": 0.0924, "close": 0.0926, "volume": 73006.76, "close_time": 1773961199999, "quote_volume": 6765.650309, "trades": 194, "taker_buy_base": 27682.78, "taker_buy_quote": 2568.170416 }, { "timestamp": 1773961200000, "datetime": "2026-03-19T23:00:00", "open": 0.0927, "high": 0.093, "low": 0.0924, "close": 0.0928, "volume": 69725.0, "close_time": 1773964799999, "quote_volume": 6465.192769, "trades": 127, "taker_buy_base": 44026.39, "taker_buy_quote": 4084.408171 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.0929, "high": 0.0934, "low": 0.0925, "close": 0.0932, "volume": 128916.71, "close_time": 1773968399999, "quote_volume": 11974.983918, "trades": 163, "taker_buy_base": 76651.98, "taker_buy_quote": 7127.062279 }, { "timestamp": 1773968400000, "datetime": "2026-03-20T01:00:00", "open": 0.0933, "high": 0.0943, "low": 0.0933, "close": 0.0942, "volume": 74550.0, "close_time": 1773971999999, "quote_volume": 7002.326736, "trades": 182, "taker_buy_base": 51037.86, "taker_buy_quote": 4795.734511 }, { "timestamp": 1773972000000, "datetime": "2026-03-20T02:00:00", "open": 0.0941, "high": 0.095, "low": 0.0941, "close": 0.0947, "volume": 188788.9, "close_time": 1773975599999, "quote_volume": 17831.219979, "trades": 424, "taker_buy_base": 103591.2, "taker_buy_quote": 9783.572177 }, { "timestamp": 1773975600000, "datetime": "2026-03-20T03:00:00", "open": 0.0948, "high": 0.0952, "low": 0.0945, "close": 0.0946, "volume": 181029.71, "close_time": 1773979199999, "quote_volume": 17195.857356, "trades": 214, "taker_buy_base": 38778.68, "taker_buy_quote": 3677.254838 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 0.0947, "high": 0.0948, "low": 0.094, "close": 0.0944, "volume": 90636.83, "close_time": 1773982799999, "quote_volume": 8547.334922, "trades": 169, "taker_buy_base": 34666.22, "taker_buy_quote": 3273.503038 }, { "timestamp": 1773982800000, "datetime": "2026-03-20T05:00:00", "open": 0.0945, "high": 0.0945, "low": 0.0939, "close": 0.0942, "volume": 50021.44, "close_time": 1773986399999, "quote_volume": 4713.555411, "trades": 186, "taker_buy_base": 25446.94, "taker_buy_quote": 2397.963567 }, { "timestamp": 1773986400000, "datetime": "2026-03-20T06:00:00", "open": 0.0941, "high": 0.0941, "low": 0.0936, "close": 0.0937, "volume": 83705.71, "close_time": 1773989999999, "quote_volume": 7852.410826, "trades": 217, "taker_buy_base": 34798.97, "taker_buy_quote": 3268.188026 }, { "timestamp": 1773990000000, "datetime": "2026-03-20T07:00:00", "open": 0.0937, "high": 0.0942, "low": 0.093, "close": 0.0941, "volume": 121884.16, "close_time": 1773993599999, "quote_volume": 11409.730017, "trades": 340, "taker_buy_base": 64558.06, "taker_buy_quote": 6052.314946 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 0.0941, "high": 0.0946, "low": 0.094, "close": 0.0944, "volume": 57149.12, "close_time": 1773997199999, "quote_volume": 5391.627662, "trades": 216, "taker_buy_base": 30331.93, "taker_buy_quote": 2863.069406 }, { "timestamp": 1773997200000, "datetime": "2026-03-20T09:00:00", "open": 0.0944, "high": 0.0944, "low": 0.0933, "close": 0.0935, "volume": 97550.72, "close_time": 1774000799999, "quote_volume": 9156.41228, "trades": 313, "taker_buy_base": 28868.26, "taker_buy_quote": 2706.806837 }, { "timestamp": 1774000800000, "datetime": "2026-03-20T10:00:00", "open": 0.0934, "high": 0.0938, "low": 0.093, "close": 0.0937, "volume": 47143.48, "close_time": 1774004399999, "quote_volume": 4399.996899, "trades": 173, "taker_buy_base": 18242.46, "taker_buy_quote": 1704.07021 }, { "timestamp": 1774004400000, "datetime": "2026-03-20T11:00:00", "open": 0.0937, "high": 0.094, "low": 0.0931, "close": 0.0936, "volume": 48342.53, "close_time": 1774007999999, "quote_volume": 4524.070453, "trades": 129, "taker_buy_base": 27824.23, "taker_buy_quote": 2605.004556 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 0.0936, "high": 0.0938, "low": 0.0932, "close": 0.0935, "volume": 70808.41, "close_time": 1774011599999, "quote_volume": 6620.319311, "trades": 180, "taker_buy_base": 46791.62, "taker_buy_quote": 4375.446381 }, { "timestamp": 1774011600000, "datetime": "2026-03-20T13:00:00", "open": 0.0934, "high": 0.094, "low": 0.093, "close": 0.0934, "volume": 111340.43, "close_time": 1774015199999, "quote_volume": 10415.292119, "trades": 286, "taker_buy_base": 69951.67, "taker_buy_quote": 6545.826554 }, { "timestamp": 1774015200000, "datetime": "2026-03-20T14:00:00", "open": 0.0933, "high": 0.0942, "low": 0.093, "close": 0.0937, "volume": 279703.92, "close_time": 1774018799999, "quote_volume": 26174.949293, "trades": 589, "taker_buy_base": 162660.31, "taker_buy_quote": 15240.843426 }, { "timestamp": 1774018800000, "datetime": "2026-03-20T15:00:00", "open": 0.0937, "high": 0.0945, "low": 0.0934, "close": 0.0945, "volume": 253378.48, "close_time": 1774022399999, "quote_volume": 23784.793388, "trades": 577, "taker_buy_base": 125883.8, "taker_buy_quote": 11831.728992 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 0.0945, "high": 0.0961, "low": 0.0944, "close": 0.0957, "volume": 474003.48, "close_time": 1774025999999, "quote_volume": 45244.132319, "trades": 951, "taker_buy_base": 249874.2, "taker_buy_quote": 23851.86946 }, { "timestamp": 1774026000000, "datetime": "2026-03-20T17:00:00", "open": 0.0957, "high": 0.0962, "low": 0.0955, "close": 0.0961, "volume": 276467.75, "close_time": 1774029599999, "quote_volume": 26491.319322, "trades": 525, "taker_buy_base": 141084.67, "taker_buy_quote": 13522.653941 }, { "timestamp": 1774029600000, "datetime": "2026-03-20T18:00:00", "open": 0.0961, "high": 0.0962, "low": 0.0943, "close": 0.0946, "volume": 250784.69, "close_time": 1774033199999, "quote_volume": 23885.941, "trades": 855, "taker_buy_base": 100789.12, "taker_buy_quote": 9603.895907 }, { "timestamp": 1774033200000, "datetime": "2026-03-20T19:00:00", "open": 0.0947, "high": 0.0952, "low": 0.0945, "close": 0.0949, "volume": 69670.25, "close_time": 1774036799999, "quote_volume": 6610.094152, "trades": 164, "taker_buy_base": 31459.31, "taker_buy_quote": 2986.622051 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 0.0949, "high": 0.095, "low": 0.0938, "close": 0.0946, "volume": 79437.04, "close_time": 1774040399999, "quote_volume": 7507.517877, "trades": 218, "taker_buy_base": 41136.1, "taker_buy_quote": 3892.15137 }, { "timestamp": 1774040400000, "datetime": "2026-03-20T21:00:00", "open": 0.0947, "high": 0.0953, "low": 0.0941, "close": 0.0951, "volume": 111300.63, "close_time": 1774043999999, "quote_volume": 10534.519065, "trades": 240, "taker_buy_base": 67445.37, "taker_buy_quote": 6382.365623 }, { "timestamp": 1774044000000, "datetime": "2026-03-20T22:00:00", "open": 0.095, "high": 0.0957, "low": 0.0949, "close": 0.0955, "volume": 54437.06, "close_time": 1774047599999, "quote_volume": 5195.447237, "trades": 158, "taker_buy_base": 29008.75, "taker_buy_quote": 2768.48449 }, { "timestamp": 1774047600000, "datetime": "2026-03-20T23:00:00", "open": 0.0955, "high": 0.0955, "low": 0.0948, "close": 0.0951, "volume": 82741.49, "close_time": 1774051199999, "quote_volume": 7866.233023, "trades": 138, "taker_buy_base": 40282.79, "taker_buy_quote": 3829.451183 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.095, "high": 0.0952, "low": 0.0946, "close": 0.0948, "volume": 74016.63, "close_time": 1774054799999, "quote_volume": 7025.762891, "trades": 148, "taker_buy_base": 30138.64, "taker_buy_quote": 2861.323593 }, { "timestamp": 1774054800000, "datetime": "2026-03-21T01:00:00", "open": 0.0947, "high": 0.0947, "low": 0.0943, "close": 0.0943, "volume": 117588.62, "close_time": 1774058399999, "quote_volume": 11117.343633, "trades": 164, "taker_buy_base": 18706.49, "taker_buy_quote": 1768.764386 }, { "timestamp": 1774058400000, "datetime": "2026-03-21T02:00:00", "open": 0.0944, "high": 0.0949, "low": 0.0943, "close": 0.0948, "volume": 49668.26, "close_time": 1774061999999, "quote_volume": 4700.708638, "trades": 136, "taker_buy_base": 31652.45, "taker_buy_quote": 2996.095589 }, { "timestamp": 1774062000000, "datetime": "2026-03-21T03:00:00", "open": 0.0948, "high": 0.095, "low": 0.0936, "close": 0.0941, "volume": 501595.66, "close_time": 1774065599999, "quote_volume": 47059.614968, "trades": 317, "taker_buy_base": 246673.2, "taker_buy_quote": 23120.272738 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 0.094, "high": 0.0943, "low": 0.0938, "close": 0.0941, "volume": 58441.7, "close_time": 1774069199999, "quote_volume": 5496.829061, "trades": 121, "taker_buy_base": 36644.25, "taker_buy_quote": 3448.036568 }, { "timestamp": 1774069200000, "datetime": "2026-03-21T05:00:00", "open": 0.0941, "high": 0.0947, "low": 0.0941, "close": 0.0943, "volume": 90120.57, "close_time": 1774072799999, "quote_volume": 8512.243511, "trades": 230, "taker_buy_base": 57311.08, "taker_buy_quote": 5415.131325 }, { "timestamp": 1774072800000, "datetime": "2026-03-21T06:00:00", "open": 0.0943, "high": 0.0948, "low": 0.0942, "close": 0.0947, "volume": 148968.85, "close_time": 1774076399999, "quote_volume": 14062.104028, "trades": 354, "taker_buy_base": 102593.67, "taker_buy_quote": 9683.666623 }, { "timestamp": 1774076400000, "datetime": "2026-03-21T07:00:00", "open": 0.0947, "high": 0.0948, "low": 0.0938, "close": 0.0938, "volume": 119337.61, "close_time": 1774079999999, "quote_volume": 11269.449599, "trades": 310, "taker_buy_base": 16080.46, "taker_buy_quote": 1518.925862 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 0.0939, "high": 0.0942, "low": 0.0937, "close": 0.0939, "volume": 37939.82, "close_time": 1774083599999, "quote_volume": 3564.946614, "trades": 139, "taker_buy_base": 18074.36, "taker_buy_quote": 1699.242308 }, { "timestamp": 1774083600000, "datetime": "2026-03-21T09:00:00", "open": 0.0938, "high": 0.094, "low": 0.0926, "close": 0.0932, "volume": 281497.96, "close_time": 1774087199999, "quote_volume": 26227.082133, "trades": 569, "taker_buy_base": 136850.79, "taker_buy_quote": 12755.079704 }, { "timestamp": 1774087200000, "datetime": "2026-03-21T10:00:00", "open": 0.0931, "high": 0.0932, "low": 0.0926, "close": 0.0927, "volume": 106336.16, "close_time": 1774090799999, "quote_volume": 9879.554886, "trades": 394, "taker_buy_base": 62831.08, "taker_buy_quote": 5839.34843 }, { "timestamp": 1774090800000, "datetime": "2026-03-21T11:00:00", "open": 0.0926, "high": 0.0931, "low": 0.0925, "close": 0.0928, "volume": 80001.42, "close_time": 1774094399999, "quote_volume": 7427.877016, "trades": 212, "taker_buy_base": 57826.64, "taker_buy_quote": 5370.339591 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 0.0928, "high": 0.0933, "low": 0.0928, "close": 0.0931, "volume": 62661.96, "close_time": 1774097999999, "quote_volume": 5834.735291, "trades": 178, "taker_buy_base": 42158.75, "taker_buy_quote": 3927.052998 }, { "timestamp": 1774098000000, "datetime": "2026-03-21T13:00:00", "open": 0.093, "high": 0.0933, "low": 0.0928, "close": 0.0933, "volume": 46486.32, "close_time": 1774101599999, "quote_volume": 4323.71704, "trades": 122, "taker_buy_base": 16477.24, "taker_buy_quote": 1533.463545 }, { "timestamp": 1774101600000, "datetime": "2026-03-21T14:00:00", "open": 0.0932, "high": 0.0939, "low": 0.0932, "close": 0.0933, "volume": 183651.21, "close_time": 1774105199999, "quote_volume": 17189.678164, "trades": 250, "taker_buy_base": 104184.24, "taker_buy_quote": 9756.575628 }, { "timestamp": 1774105200000, "datetime": "2026-03-21T15:00:00", "open": 0.0934, "high": 0.0947, "low": 0.0934, "close": 0.0946, "volume": 139059.1, "close_time": 1774108799999, "quote_volume": 13069.367454, "trades": 215, "taker_buy_base": 100302.61, "taker_buy_quote": 9430.338758 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 0.0946, "high": 0.0949, "low": 0.0938, "close": 0.0946, "volume": 203306.29, "close_time": 1774112399999, "quote_volume": 19188.275063, "trades": 364, "taker_buy_base": 94223.0, "taker_buy_quote": 8902.137372 }, { "timestamp": 1774112400000, "datetime": "2026-03-21T17:00:00", "open": 0.0946, "high": 0.0948, "low": 0.094, "close": 0.0946, "volume": 94876.56, "close_time": 1774115999999, "quote_volume": 8956.972471, "trades": 223, "taker_buy_base": 36525.91, "taker_buy_quote": 3451.116284 }, { "timestamp": 1774116000000, "datetime": "2026-03-21T18:00:00", "open": 0.0946, "high": 0.0946, "low": 0.0936, "close": 0.0937, "volume": 208617.04, "close_time": 1774119599999, "quote_volume": 19646.643183, "trades": 321, "taker_buy_base": 43735.04, "taker_buy_quote": 4117.194699 }, { "timestamp": 1774119600000, "datetime": "2026-03-21T19:00:00", "open": 0.0938, "high": 0.0939, "low": 0.0935, "close": 0.0936, "volume": 73263.04, "close_time": 1774123199999, "quote_volume": 6870.393034, "trades": 110, "taker_buy_base": 29984.87, "taker_buy_quote": 2813.092403 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 0.0935, "high": 0.0942, "low": 0.0935, "close": 0.094, "volume": 48963.7, "close_time": 1774126799999, "quote_volume": 4594.523809, "trades": 128, "taker_buy_base": 30532.88, "taker_buy_quote": 2865.914724 }, { "timestamp": 1774126800000, "datetime": "2026-03-21T21:00:00", "open": 0.0941, "high": 0.0941, "low": 0.0933, "close": 0.0934, "volume": 65831.56, "close_time": 1774130399999, "quote_volume": 6168.494125, "trades": 209, "taker_buy_base": 22335.33, "taker_buy_quote": 2093.741784 }, { "timestamp": 1774130400000, "datetime": "2026-03-21T22:00:00", "open": 0.0933, "high": 0.0936, "low": 0.0931, "close": 0.0934, "volume": 24953.66, "close_time": 1774133999999, "quote_volume": 2330.001029, "trades": 159, "taker_buy_base": 17905.18, "taker_buy_quote": 1672.430734 }, { "timestamp": 1774134000000, "datetime": "2026-03-21T23:00:00", "open": 0.0934, "high": 0.0934, "low": 0.089, "close": 0.0901, "volume": 611233.44, "close_time": 1774137599999, "quote_volume": 55594.729558, "trades": 1303, "taker_buy_base": 249324.84, "taker_buy_quote": 22647.494551 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.0901, "high": 0.0918, "low": 0.0888, "close": 0.0907, "volume": 537200.29, "close_time": 1774141199999, "quote_volume": 48603.732467, "trades": 1184, "taker_buy_base": 365510.46, "taker_buy_quote": 33114.032383 }, { "timestamp": 1774141200000, "datetime": "2026-03-22T01:00:00", "open": 0.0907, "high": 0.0909, "low": 0.09, "close": 0.0906, "volume": 110149.67, "close_time": 1774144799999, "quote_volume": 9967.552845, "trades": 200, "taker_buy_base": 46055.63, "taker_buy_quote": 4166.269664 }, { "timestamp": 1774144800000, "datetime": "2026-03-22T02:00:00", "open": 0.0905, "high": 0.0912, "low": 0.0903, "close": 0.0911, "volume": 119408.25, "close_time": 1774148399999, "quote_volume": 10833.08824, "trades": 190, "taker_buy_base": 60989.38, "taker_buy_quote": 5538.570171 }, { "timestamp": 1774148400000, "datetime": "2026-03-22T03:00:00", "open": 0.0911, "high": 0.0913, "low": 0.0904, "close": 0.0905, "volume": 145848.02, "close_time": 1774151999999, "quote_volume": 13234.550461, "trades": 202, "taker_buy_base": 65527.32, "taker_buy_quote": 5948.882048 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 0.0906, "high": 0.0912, "low": 0.0906, "close": 0.091, "volume": 48114.79, "close_time": 1774155599999, "quote_volume": 4375.309463, "trades": 105, "taker_buy_base": 24590.7, "taker_buy_quote": 2237.76863 }, { "timestamp": 1774155600000, "datetime": "2026-03-22T05:00:00", "open": 0.0909, "high": 0.0911, "low": 0.0906, "close": 0.091, "volume": 32740.26, "close_time": 1774159199999, "quote_volume": 2974.898875, "trades": 80, "taker_buy_base": 15503.79, "taker_buy_quote": 1409.71236 }, { "timestamp": 1774159200000, "datetime": "2026-03-22T06:00:00", "open": 0.091, "high": 0.0911, "low": 0.0905, "close": 0.0909, "volume": 89109.0, "close_time": 1774162799999, "quote_volume": 8092.37075, "trades": 140, "taker_buy_base": 46084.72, "taker_buy_quote": 4185.933517 }, { "timestamp": 1774162800000, "datetime": "2026-03-22T07:00:00", "open": 0.0909, "high": 0.091, "low": 0.0903, "close": 0.0904, "volume": 66985.11, "close_time": 1774166399999, "quote_volume": 6070.347646, "trades": 142, "taker_buy_base": 28388.66, "taker_buy_quote": 2574.723523 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 0.0903, "high": 0.0904, "low": 0.0896, "close": 0.0901, "volume": 119610.2, "close_time": 1774169999999, "quote_volume": 10764.165197, "trades": 350, "taker_buy_base": 55130.65, "taker_buy_quote": 4966.186372 }, { "timestamp": 1774170000000, "datetime": "2026-03-22T09:00:00", "open": 0.0901, "high": 0.0904, "low": 0.0898, "close": 0.0902, "volume": 44757.51, "close_time": 1774173599999, "quote_volume": 4034.346118, "trades": 158, "taker_buy_base": 19933.14, "taker_buy_quote": 1798.015953 }, { "timestamp": 1774173600000, "datetime": "2026-03-22T10:00:00", "open": 0.0902, "high": 0.0902, "low": 0.0896, "close": 0.0897, "volume": 61678.37, "close_time": 1774177199999, "quote_volume": 5541.875338, "trades": 116, "taker_buy_base": 16374.88, "taker_buy_quote": 1471.975801 }, { "timestamp": 1774177200000, "datetime": "2026-03-22T11:00:00", "open": 0.0896, "high": 0.0898, "low": 0.0893, "close": 0.0894, "volume": 50066.63, "close_time": 1774180799999, "quote_volume": 4485.512434, "trades": 86, "taker_buy_base": 31163.59, "taker_buy_quote": 2791.940896 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 0.0894, "high": 0.0904, "low": 0.0894, "close": 0.0902, "volume": 148294.43, "close_time": 1774184399999, "quote_volume": 13344.444532, "trades": 264, "taker_buy_base": 69198.03, "taker_buy_quote": 6234.555542 }, { "timestamp": 1774184400000, "datetime": "2026-03-22T13:00:00", "open": 0.0902, "high": 0.0905, "low": 0.0899, "close": 0.0902, "volume": 73396.06, "close_time": 1774187999999, "quote_volume": 6616.988118, "trades": 113, "taker_buy_base": 24980.33, "taker_buy_quote": 2251.96378 }, { "timestamp": 1774188000000, "datetime": "2026-03-22T14:00:00", "open": 0.0902, "high": 0.0903, "low": 0.0899, "close": 0.0901, "volume": 50808.59, "close_time": 1774191599999, "quote_volume": 4578.699986, "trades": 98, "taker_buy_base": 12829.52, "taker_buy_quote": 1156.535189 }, { "timestamp": 1774191600000, "datetime": "2026-03-22T15:00:00", "open": 0.0901, "high": 0.0905, "low": 0.09, "close": 0.0902, "volume": 137012.1, "close_time": 1774195199999, "quote_volume": 12358.986862, "trades": 211, "taker_buy_base": 36968.54, "taker_buy_quote": 3337.000627 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 0.0902, "high": 0.0903, "low": 0.0898, "close": 0.09, "volume": 44801.86, "close_time": 1774198799999, "quote_volume": 4036.394069, "trades": 127, "taker_buy_base": 26739.91, "taker_buy_quote": 2410.086808 }, { "timestamp": 1774198800000, "datetime": "2026-03-22T17:00:00", "open": 0.09, "high": 0.0901, "low": 0.0894, "close": 0.0897, "volume": 92641.01, "close_time": 1774202399999, "quote_volume": 8309.463749, "trades": 157, "taker_buy_base": 26724.77, "taker_buy_quote": 2396.87258 }, { "timestamp": 1774202400000, "datetime": "2026-03-22T18:00:00", "open": 0.0896, "high": 0.0896, "low": 0.0889, "close": 0.089, "volume": 55531.37, "close_time": 1774205999999, "quote_volume": 4958.759215, "trades": 125, "taker_buy_base": 24367.17, "taker_buy_quote": 2176.212668 }, { "timestamp": 1774206000000, "datetime": "2026-03-22T19:00:00", "open": 0.0891, "high": 0.0891, "low": 0.0885, "close": 0.0889, "volume": 61126.22, "close_time": 1774209599999, "quote_volume": 5424.280851, "trades": 132, "taker_buy_base": 38113.07, "taker_buy_quote": 3382.456003 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 0.0889, "high": 0.0893, "low": 0.0888, "close": 0.0888, "volume": 68619.68, "close_time": 1774213199999, "quote_volume": 6108.727896, "trades": 143, "taker_buy_base": 38304.36, "taker_buy_quote": 3411.913229 }, { "timestamp": 1774213200000, "datetime": "2026-03-22T21:00:00", "open": 0.0889, "high": 0.0891, "low": 0.0879, "close": 0.0885, "volume": 196292.36, "close_time": 1774216799999, "quote_volume": 17376.586393, "trades": 285, "taker_buy_base": 82843.98, "taker_buy_quote": 7333.001823 }, { "timestamp": 1774216800000, "datetime": "2026-03-22T22:00:00", "open": 0.0884, "high": 0.0893, "low": 0.088, "close": 0.0888, "volume": 92744.44, "close_time": 1774220399999, "quote_volume": 8235.935125, "trades": 197, "taker_buy_base": 41831.48, "taker_buy_quote": 3714.584735 }, { "timestamp": 1774220400000, "datetime": "2026-03-22T23:00:00", "open": 0.0889, "high": 0.0891, "low": 0.0884, "close": 0.0887, "volume": 46847.53, "close_time": 1774223999999, "quote_volume": 4159.589673, "trades": 101, "taker_buy_base": 27434.74, "taker_buy_quote": 2434.805937 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.0888, "high": 0.0888, "low": 0.0877, "close": 0.0886, "volume": 123812.1, "close_time": 1774227599999, "quote_volume": 10926.638817, "trades": 256, "taker_buy_base": 54054.76, "taker_buy_quote": 4776.654925 }, { "timestamp": 1774227600000, "datetime": "2026-03-23T01:00:00", "open": 0.0885, "high": 0.0887, "low": 0.0883, "close": 0.0883, "volume": 46065.5, "close_time": 1774231199999, "quote_volume": 4075.957586, "trades": 93, "taker_buy_base": 21423.08, "taker_buy_quote": 1896.809679 }, { "timestamp": 1774231200000, "datetime": "2026-03-23T02:00:00", "open": 0.0883, "high": 0.0888, "low": 0.088, "close": 0.0884, "volume": 104941.05, "close_time": 1774234799999, "quote_volume": 9277.229222, "trades": 137, "taker_buy_base": 57535.46, "taker_buy_quote": 5087.135602 }, { "timestamp": 1774234800000, "datetime": "2026-03-23T03:00:00", "open": 0.0886, "high": 0.0889, "low": 0.0884, "close": 0.0886, "volume": 41851.85, "close_time": 1774238399999, "quote_volume": 3706.453955, "trades": 82, "taker_buy_base": 29730.77, "taker_buy_quote": 2632.811107 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 0.0884, "high": 0.0889, "low": 0.0883, "close": 0.0889, "volume": 43615.54, "close_time": 1774241999999, "quote_volume": 3864.074703, "trades": 141, "taker_buy_base": 21533.39, "taker_buy_quote": 1908.764263 }, { "timestamp": 1774242000000, "datetime": "2026-03-23T05:00:00", "open": 0.089, "high": 0.089, "low": 0.0885, "close": 0.0888, "volume": 69668.27, "close_time": 1774245599999, "quote_volume": 6182.973873, "trades": 185, "taker_buy_base": 37639.18, "taker_buy_quote": 3340.979886 }, { "timestamp": 1774245600000, "datetime": "2026-03-23T06:00:00", "open": 0.0888, "high": 0.0888, "low": 0.0869, "close": 0.0871, "volume": 240599.82, "close_time": 1774249199999, "quote_volume": 21102.685813, "trades": 357, "taker_buy_base": 91257.18, "taker_buy_quote": 7994.147116 }, { "timestamp": 1774249200000, "datetime": "2026-03-23T07:00:00", "open": 0.0871, "high": 0.0879, "low": 0.0865, "close": 0.0876, "volume": 590196.04, "close_time": 1774252799999, "quote_volume": 51624.646225, "trades": 478, "taker_buy_base": 334152.97, "taker_buy_quote": 29248.367039 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 0.0876, "high": 0.0881, "low": 0.0868, "close": 0.0871, "volume": 226013.61, "close_time": 1774256399999, "quote_volume": 19795.632005, "trades": 249, "taker_buy_base": 102594.27, "taker_buy_quote": 9009.644908 }, { "timestamp": 1774256400000, "datetime": "2026-03-23T09:00:00", "open": 0.0872, "high": 0.0872, "low": 0.0865, "close": 0.0871, "volume": 117748.73, "close_time": 1774259999999, "quote_volume": 10242.384595, "trades": 149, "taker_buy_base": 84547.53, "taker_buy_quote": 7358.251029 }, { "timestamp": 1774260000000, "datetime": "2026-03-23T10:00:00", "open": 0.0871, "high": 0.0873, "low": 0.0865, "close": 0.0869, "volume": 98695.68, "close_time": 1774263599999, "quote_volume": 8573.867921, "trades": 190, "taker_buy_base": 36736.81, "taker_buy_quote": 3191.113256 }, { "timestamp": 1774263600000, "datetime": "2026-03-23T11:00:00", "open": 0.087, "high": 0.0904, "low": 0.087, "close": 0.0901, "volume": 1233739.04, "close_time": 1774267199999, "quote_volume": 110095.871239, "trades": 2041, "taker_buy_base": 641213.04, "taker_buy_quote": 57291.859344 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 0.0901, "high": 0.0915, "low": 0.0897, "close": 0.0914, "volume": 236034.89, "close_time": 1774270799999, "quote_volume": 21380.735172, "trades": 427, "taker_buy_base": 127687.91, "taker_buy_quote": 11568.93875 }, { "timestamp": 1774270800000, "datetime": "2026-03-23T13:00:00", "open": 0.0915, "high": 0.0921, "low": 0.0911, "close": 0.092, "volume": 142133.67, "close_time": 1774274399999, "quote_volume": 12998.559337, "trades": 230, "taker_buy_base": 68858.61, "taker_buy_quote": 6301.627195 }, { "timestamp": 1774274400000, "datetime": "2026-03-23T14:00:00", "open": 0.0922, "high": 0.0932, "low": 0.092, "close": 0.0931, "volume": 384701.87, "close_time": 1774277999999, "quote_volume": 35687.535444, "trades": 683, "taker_buy_base": 209562.62, "taker_buy_quote": 19431.869658 }, { "timestamp": 1774278000000, "datetime": "2026-03-23T15:00:00", "open": 0.0931, "high": 0.0937, "low": 0.0916, "close": 0.0917, "volume": 188253.45, "close_time": 1774281599999, "quote_volume": 17474.897535, "trades": 284, "taker_buy_base": 77435.08, "taker_buy_quote": 7203.549365 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 0.0917, "high": 0.0921, "low": 0.0913, "close": 0.092, "volume": 101819.88, "close_time": 1774285199999, "quote_volume": 9334.965332, "trades": 256, "taker_buy_base": 56546.76, "taker_buy_quote": 5188.048873 }, { "timestamp": 1774285200000, "datetime": "2026-03-23T17:00:00", "open": 0.092, "high": 0.0924, "low": 0.0915, "close": 0.0923, "volume": 121894.6, "close_time": 1774288799999, "quote_volume": 11206.924909, "trades": 489, "taker_buy_base": 77946.59, "taker_buy_quote": 7168.497224 }, { "timestamp": 1774288800000, "datetime": "2026-03-23T18:00:00", "open": 0.0923, "high": 0.093, "low": 0.092, "close": 0.093, "volume": 117083.27, "close_time": 1774292399999, "quote_volume": 10824.79562, "trades": 436, "taker_buy_base": 57932.25, "taker_buy_quote": 5359.859798 }, { "timestamp": 1774292400000, "datetime": "2026-03-23T19:00:00", "open": 0.093, "high": 0.0932, "low": 0.0929, "close": 0.093, "volume": 92473.58, "close_time": 1774295999999, "quote_volume": 8603.791605, "trades": 199, "taker_buy_base": 28211.53, "taker_buy_quote": 2625.490298 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 0.0929, "high": 0.0929, "low": 0.0917, "close": 0.0924, "volume": 675947.3, "close_time": 1774299599999, "quote_volume": 62223.387145, "trades": 578, "taker_buy_base": 437148.36, "taker_buy_quote": 40232.08879 }, { "timestamp": 1774299600000, "datetime": "2026-03-23T21:00:00", "open": 0.0925, "high": 0.0926, "low": 0.0919, "close": 0.0919, "volume": 67003.6, "close_time": 1774303199999, "quote_volume": 6177.465052, "trades": 252, "taker_buy_base": 24753.24, "taker_buy_quote": 2283.999975 }, { "timestamp": 1774303200000, "datetime": "2026-03-23T22:00:00", "open": 0.0919, "high": 0.092, "low": 0.0911, "close": 0.0911, "volume": 164553.43, "close_time": 1774306799999, "quote_volume": 15041.054192, "trades": 276, "taker_buy_base": 85170.27, "taker_buy_quote": 7790.412231 }, { "timestamp": 1774306800000, "datetime": "2026-03-23T23:00:00", "open": 0.0912, "high": 0.0912, "low": 0.0905, "close": 0.0911, "volume": 107828.03, "close_time": 1774310399999, "quote_volume": 9789.970687, "trades": 171, "taker_buy_base": 63581.03, "taker_buy_quote": 5772.095741 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.0912, "high": 0.0912, "low": 0.0905, "close": 0.0908, "volume": 70014.74, "close_time": 1774313999999, "quote_volume": 6354.884056, "trades": 100, "taker_buy_base": 27743.22, "taker_buy_quote": 2519.562669 }, { "timestamp": 1774314000000, "datetime": "2026-03-24T01:00:00", "open": 0.0907, "high": 0.0907, "low": 0.09, "close": 0.0901, "volume": 60615.94, "close_time": 1774317599999, "quote_volume": 5478.049184, "trades": 128, "taker_buy_base": 31117.21, "taker_buy_quote": 2812.572054 }, { "timestamp": 1774317600000, "datetime": "2026-03-24T02:00:00", "open": 0.0901, "high": 0.0904, "low": 0.0898, "close": 0.0902, "volume": 74859.93, "close_time": 1774321199999, "quote_volume": 6740.265294, "trades": 185, "taker_buy_base": 28203.07, "taker_buy_quote": 2541.446093 }, { "timestamp": 1774321200000, "datetime": "2026-03-24T03:00:00", "open": 0.0901, "high": 0.0904, "low": 0.0899, "close": 0.0903, "volume": 35127.83, "close_time": 1774324799999, "quote_volume": 3166.545504, "trades": 91, "taker_buy_base": 12815.01, "taker_buy_quote": 1155.565288 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 0.0902, "high": 0.0902, "low": 0.0895, "close": 0.0897, "volume": 190073.74, "close_time": 1774328399999, "quote_volume": 17080.806846, "trades": 261, "taker_buy_base": 95099.56, "taker_buy_quote": 8550.345669 }, { "timestamp": 1774328400000, "datetime": "2026-03-24T05:00:00", "open": 0.0898, "high": 0.09, "low": 0.0892, "close": 0.0899, "volume": 182694.13, "close_time": 1774331999999, "quote_volume": 16341.497695, "trades": 208, "taker_buy_base": 56923.77, "taker_buy_quote": 5101.678687 }, { "timestamp": 1774332000000, "datetime": "2026-03-24T06:00:00", "open": 0.0899, "high": 0.0902, "low": 0.0898, "close": 0.09, "volume": 97959.39, "close_time": 1774335599999, "quote_volume": 8814.610762, "trades": 221, "taker_buy_base": 55521.33, "taker_buy_quote": 4997.015627 }, { "timestamp": 1774335600000, "datetime": "2026-03-24T07:00:00", "open": 0.09, "high": 0.0905, "low": 0.0899, "close": 0.0905, "volume": 100295.81, "close_time": 1774339199999, "quote_volume": 9048.853245, "trades": 157, "taker_buy_base": 62769.18, "taker_buy_quote": 5662.35094 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 0.0904, "high": 0.0906, "low": 0.0895, "close": 0.0899, "volume": 490796.42, "close_time": 1774342799999, "quote_volume": 44240.469661, "trades": 485, "taker_buy_base": 227401.82, "taker_buy_quote": 20509.856218 }, { "timestamp": 1774342800000, "datetime": "2026-03-24T09:00:00", "open": 0.09, "high": 0.0903, "low": 0.0896, "close": 0.0901, "volume": 124961.43, "close_time": 1774346399999, "quote_volume": 11249.960386, "trades": 252, "taker_buy_base": 75316.59, "taker_buy_quote": 6782.186176 }, { "timestamp": 1774346400000, "datetime": "2026-03-24T10:00:00", "open": 0.0901, "high": 0.0901, "low": 0.0894, "close": 0.0897, "volume": 93646.41, "close_time": 1774349999999, "quote_volume": 8399.259528, "trades": 155, "taker_buy_base": 44732.69, "taker_buy_quote": 4011.94597 }, { "timestamp": 1774350000000, "datetime": "2026-03-24T11:00:00", "open": 0.0896, "high": 0.0896, "low": 0.0888, "close": 0.089, "volume": 180264.93, "close_time": 1774353599999, "quote_volume": 16069.639058, "trades": 340, "taker_buy_base": 66652.22, "taker_buy_quote": 5942.01518 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 0.0891, "high": 0.0891, "low": 0.0887, "close": 0.0888, "volume": 75484.9, "close_time": 1774357199999, "quote_volume": 6707.772369, "trades": 142, "taker_buy_base": 25394.52, "taker_buy_quote": 2257.492068 }, { "timestamp": 1774357200000, "datetime": "2026-03-24T13:00:00", "open": 0.0888, "high": 0.089, "low": 0.0879, "close": 0.0881, "volume": 170574.43, "close_time": 1774360799999, "quote_volume": 15078.805943, "trades": 320, "taker_buy_base": 78701.84, "taker_buy_quote": 6956.014831 }, { "timestamp": 1774360800000, "datetime": "2026-03-24T14:00:00", "open": 0.0881, "high": 0.0884, "low": 0.0878, "close": 0.0881, "volume": 114272.23, "close_time": 1774364399999, "quote_volume": 10070.759485, "trades": 150, "taker_buy_base": 63479.75, "taker_buy_quote": 5597.605916 }, { "timestamp": 1774364400000, "datetime": "2026-03-24T15:00:00", "open": 0.0882, "high": 0.0885, "low": 0.0881, "close": 0.0882, "volume": 61902.38, "close_time": 1774367999999, "quote_volume": 5467.830895, "trades": 83, "taker_buy_base": 31315.28, "taker_buy_quote": 2766.227345 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 0.0881, "high": 0.0884, "low": 0.0877, "close": 0.0879, "volume": 152892.82, "close_time": 1774371599999, "quote_volume": 13461.953016, "trades": 177, "taker_buy_base": 55780.53, "taker_buy_quote": 4914.087334 }, { "timestamp": 1774371600000, "datetime": "2026-03-24T17:00:00", "open": 0.0878, "high": 0.0878, "low": 0.0871, "close": 0.0875, "volume": 87186.56, "close_time": 1774375199999, "quote_volume": 7619.842347, "trades": 179, "taker_buy_base": 43878.14, "taker_buy_quote": 3835.336378 }, { "timestamp": 1774375200000, "datetime": "2026-03-24T18:00:00", "open": 0.0875, "high": 0.0882, "low": 0.0874, "close": 0.088, "volume": 97330.8, "close_time": 1774378799999, "quote_volume": 8545.855327, "trades": 136, "taker_buy_base": 69709.93, "taker_buy_quote": 6124.123714 }, { "timestamp": 1774378800000, "datetime": "2026-03-24T19:00:00", "open": 0.088, "high": 0.0883, "low": 0.088, "close": 0.088, "volume": 61923.39, "close_time": 1774382399999, "quote_volume": 5456.618405, "trades": 104, "taker_buy_base": 30006.7, "taker_buy_quote": 2644.617209 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 0.0879, "high": 0.089, "low": 0.0877, "close": 0.0888, "volume": 159977.03, "close_time": 1774385999999, "quote_volume": 14118.014145, "trades": 228, "taker_buy_base": 59413.33, "taker_buy_quote": 5251.482922 }, { "timestamp": 1774386000000, "datetime": "2026-03-24T21:00:00", "open": 0.0889, "high": 0.0891, "low": 0.0885, "close": 0.0887, "volume": 75195.83, "close_time": 1774389599999, "quote_volume": 6673.78918, "trades": 133, "taker_buy_base": 40479.72, "taker_buy_quote": 3594.690653 }, { "timestamp": 1774389600000, "datetime": "2026-03-24T22:00:00", "open": 0.0887, "high": 0.089, "low": 0.0883, "close": 0.0885, "volume": 83704.74, "close_time": 1774393199999, "quote_volume": 7417.455469, "trades": 149, "taker_buy_base": 42288.48, "taker_buy_quote": 3748.051665 }, { "timestamp": 1774393200000, "datetime": "2026-03-24T23:00:00", "open": 0.0884, "high": 0.0888, "low": 0.0883, "close": 0.0887, "volume": 100064.71, "close_time": 1774396799999, "quote_volume": 8857.639205, "trades": 158, "taker_buy_base": 56158.72, "taker_buy_quote": 4972.428539 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.0887, "high": 0.089, "low": 0.0884, "close": 0.0888, "volume": 150921.78, "close_time": 1774400399999, "quote_volume": 13390.115756, "trades": 217, "taker_buy_base": 59428.15, "taker_buy_quote": 5275.727109 }, { "timestamp": 1774400400000, "datetime": "2026-03-25T01:00:00", "open": 0.0887, "high": 0.0888, "low": 0.0885, "close": 0.0887, "volume": 37747.56, "close_time": 1774403999999, "quote_volume": 3346.584703, "trades": 104, "taker_buy_base": 21554.32, "taker_buy_quote": 1911.041406 }, { "timestamp": 1774404000000, "datetime": "2026-03-25T02:00:00", "open": 0.0887, "high": 0.0889, "low": 0.0885, "close": 0.0886, "volume": 71063.05, "close_time": 1774407599999, "quote_volume": 6299.736614, "trades": 96, "taker_buy_base": 25980.73, "taker_buy_quote": 2304.294092 }, { "timestamp": 1774407600000, "datetime": "2026-03-25T03:00:00", "open": 0.0886, "high": 0.0888, "low": 0.0882, "close": 0.0888, "volume": 76003.37, "close_time": 1774411199999, "quote_volume": 6724.831071, "trades": 115, "taker_buy_base": 56355.19, "taker_buy_quote": 4987.662635 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 0.0887, "high": 0.089, "low": 0.0885, "close": 0.0889, "volume": 164794.04, "close_time": 1774414799999, "quote_volume": 14625.092502, "trades": 186, "taker_buy_base": 87182.97, "taker_buy_quote": 7739.169397 }, { "timestamp": 1774414800000, "datetime": "2026-03-25T05:00:00", "open": 0.0889, "high": 0.0891, "low": 0.0885, "close": 0.0886, "volume": 234142.54, "close_time": 1774418399999, "quote_volume": 20802.016918, "trades": 193, "taker_buy_base": 75365.59, "taker_buy_quote": 6705.188287 }, { "timestamp": 1774418400000, "datetime": "2026-03-25T06:00:00", "open": 0.0886, "high": 0.0887, "low": 0.0884, "close": 0.0884, "volume": 67888.04, "close_time": 1774421999999, "quote_volume": 6011.002425, "trades": 130, "taker_buy_base": 30932.2, "taker_buy_quote": 2739.753207 }, { "timestamp": 1774422000000, "datetime": "2026-03-25T07:00:00", "open": 0.0883, "high": 0.0886, "low": 0.0881, "close": 0.0882, "volume": 98053.27, "close_time": 1774425599999, "quote_volume": 8663.230541, "trades": 148, "taker_buy_base": 42888.94, "taker_buy_quote": 3790.420472 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 0.0882, "high": 0.089, "low": 0.0882, "close": 0.0888, "volume": 171129.52, "close_time": 1774429199999, "quote_volume": 15173.344941, "trades": 499, "taker_buy_base": 81469.01, "taker_buy_quote": 7221.136331 }, { "timestamp": 1774429200000, "datetime": "2026-03-25T09:00:00", "open": 0.0887, "high": 0.0891, "low": 0.0886, "close": 0.0888, "volume": 74291.43, "close_time": 1774432799999, "quote_volume": 6596.912248, "trades": 116, "taker_buy_base": 48189.95, "taker_buy_quote": 4280.947899 }, { "timestamp": 1774432800000, "datetime": "2026-03-25T10:00:00", "open": 0.0887, "high": 0.0892, "low": 0.0887, "close": 0.0891, "volume": 108619.65, "close_time": 1774436399999, "quote_volume": 9657.571442, "trades": 178, "taker_buy_base": 64198.16, "taker_buy_quote": 5711.835484 }, { "timestamp": 1774436400000, "datetime": "2026-03-25T11:00:00", "open": 0.089, "high": 0.089, "low": 0.0886, "close": 0.0888, "volume": 96610.7, "close_time": 1774439999999, "quote_volume": 8577.010415, "trades": 239, "taker_buy_base": 40162.64, "taker_buy_quote": 3564.289037 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 0.0888, "high": 0.089, "low": 0.0881, "close": 0.0887, "volume": 145880.72, "close_time": 1774443599999, "quote_volume": 12916.478397, "trades": 270, "taker_buy_base": 83284.92, "taker_buy_quote": 7375.760666 }, { "timestamp": 1774443600000, "datetime": "2026-03-25T13:00:00", "open": 0.0886, "high": 0.0891, "low": 0.0886, "close": 0.0887, "volume": 104635.56, "close_time": 1774447199999, "quote_volume": 9287.860892, "trades": 162, "taker_buy_base": 58953.04, "taker_buy_quote": 5233.602119 }, { "timestamp": 1774447200000, "datetime": "2026-03-25T14:00:00", "open": 0.0886, "high": 0.0888, "low": 0.0883, "close": 0.0885, "volume": 134667.02, "close_time": 1774450799999, "quote_volume": 11922.047101, "trades": 179, "taker_buy_base": 52550.37, "taker_buy_quote": 4653.508895 }, { "timestamp": 1774450800000, "datetime": "2026-03-25T15:00:00", "open": 0.0886, "high": 0.0889, "low": 0.088, "close": 0.0885, "volume": 130788.54, "close_time": 1774454399999, "quote_volume": 11576.781449, "trades": 171, "taker_buy_base": 69797.22, "taker_buy_quote": 6176.91923 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 0.0884, "high": 0.0892, "low": 0.0882, "close": 0.0891, "volume": 110758.51, "close_time": 1774457999999, "quote_volume": 9817.186491, "trades": 216, "taker_buy_base": 62200.55, "taker_buy_quote": 5509.951808 }, { "timestamp": 1774458000000, "datetime": "2026-03-25T17:00:00", "open": 0.089, "high": 0.0891, "low": 0.0886, "close": 0.0887, "volume": 40684.83, "close_time": 1774461599999, "quote_volume": 3615.361822, "trades": 89, "taker_buy_base": 17044.36, "taker_buy_quote": 1514.485366 }, { "timestamp": 1774461600000, "datetime": "2026-03-25T18:00:00", "open": 0.0887, "high": 0.089, "low": 0.0886, "close": 0.0886, "volume": 49174.43, "close_time": 1774465199999, "quote_volume": 4367.944588, "trades": 80, "taker_buy_base": 24003.01, "taker_buy_quote": 2133.291177 }, { "timestamp": 1774465200000, "datetime": "2026-03-25T19:00:00", "open": 0.0887, "high": 0.0888, "low": 0.0885, "close": 0.0885, "volume": 38489.76, "close_time": 1774468799999, "quote_volume": 3413.812676, "trades": 76, "taker_buy_base": 11536.89, "taker_buy_quote": 1023.25383 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 0.0886, "high": 0.0887, "low": 0.0878, "close": 0.0879, "volume": 65492.06, "close_time": 1774472399999, "quote_volume": 5771.636923, "trades": 153, "taker_buy_base": 22259.19, "taker_buy_quote": 1961.532401 }, { "timestamp": 1774472400000, "datetime": "2026-03-25T21:00:00", "open": 0.0878, "high": 0.088, "low": 0.0875, "close": 0.0878, "volume": 102270.0, "close_time": 1774475999999, "quote_volume": 8971.08162, "trades": 236, "taker_buy_base": 53322.79, "taker_buy_quote": 4678.9176 }, { "timestamp": 1774476000000, "datetime": "2026-03-25T22:00:00", "open": 0.0878, "high": 0.0886, "low": 0.0877, "close": 0.0884, "volume": 99736.36, "close_time": 1774479599999, "quote_volume": 8799.88754, "trades": 144, "taker_buy_base": 69621.02, "taker_buy_quote": 6143.279503 }, { "timestamp": 1774479600000, "datetime": "2026-03-25T23:00:00", "open": 0.0885, "high": 0.0885, "low": 0.0878, "close": 0.0881, "volume": 126987.36, "close_time": 1774483199999, "quote_volume": 11186.752452, "trades": 122, "taker_buy_base": 29008.33, "taker_buy_quote": 2558.26439 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.0882, "high": 0.0885, "low": 0.088, "close": 0.088, "volume": 96113.65, "close_time": 1774486799999, "quote_volume": 8481.3054, "trades": 202, "taker_buy_base": 60712.04, "taker_buy_quote": 5359.265289 }, { "timestamp": 1774486800000, "datetime": "2026-03-26T01:00:00", "open": 0.088, "high": 0.088, "low": 0.0874, "close": 0.0875, "volume": 94807.91, "close_time": 1774490399999, "quote_volume": 8305.344963, "trades": 146, "taker_buy_base": 41884.71, "taker_buy_quote": 3669.028947 }, { "timestamp": 1774490400000, "datetime": "2026-03-26T02:00:00", "open": 0.0875, "high": 0.0876, "low": 0.0867, "close": 0.087, "volume": 158562.3, "close_time": 1774493999999, "quote_volume": 13798.559035, "trades": 278, "taker_buy_base": 90980.5, "taker_buy_quote": 7916.628452 }, { "timestamp": 1774494000000, "datetime": "2026-03-26T03:00:00", "open": 0.0869, "high": 0.0869, "low": 0.0859, "close": 0.0864, "volume": 419235.91, "close_time": 1774497599999, "quote_volume": 36176.726159, "trades": 557, "taker_buy_base": 259230.05, "taker_buy_quote": 22376.579847 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 0.0864, "high": 0.0869, "low": 0.0861, "close": 0.0868, "volume": 174069.63, "close_time": 1774501199999, "quote_volume": 15032.775771, "trades": 193, "taker_buy_base": 121555.25, "taker_buy_quote": 10494.685176 }, { "timestamp": 1774501200000, "datetime": "2026-03-26T05:00:00", "open": 0.0867, "high": 0.0867, "low": 0.0854, "close": 0.0856, "volume": 115711.33, "close_time": 1774504799999, "quote_volume": 9948.782455, "trades": 241, "taker_buy_base": 51960.34, "taker_buy_quote": 4468.702976 }, { "timestamp": 1774504800000, "datetime": "2026-03-26T06:00:00", "open": 0.0855, "high": 0.0859, "low": 0.0855, "close": 0.0856, "volume": 76184.76, "close_time": 1774508399999, "quote_volume": 6526.516716, "trades": 105, "taker_buy_base": 35503.57, "taker_buy_quote": 3041.537301 }, { "timestamp": 1774508400000, "datetime": "2026-03-26T07:00:00", "open": 0.0856, "high": 0.0857, "low": 0.0852, "close": 0.0855, "volume": 66754.8, "close_time": 1774511999999, "quote_volume": 5699.985823, "trades": 111, "taker_buy_base": 22600.69, "taker_buy_quote": 1931.904209 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 0.0854, "high": 0.0856, "low": 0.0852, "close": 0.0854, "volume": 96133.41, "close_time": 1774515599999, "quote_volume": 8209.47266, "trades": 123, "taker_buy_base": 54971.41, "taker_buy_quote": 4695.527928 }, { "timestamp": 1774515600000, "datetime": "2026-03-26T09:00:00", "open": 0.0854, "high": 0.086, "low": 0.0845, "close": 0.0849, "volume": 246552.09, "close_time": 1774519199999, "quote_volume": 21026.801982, "trades": 500, "taker_buy_base": 140830.14, "taker_buy_quote": 12017.594632 }, { "timestamp": 1774519200000, "datetime": "2026-03-26T10:00:00", "open": 0.0848, "high": 0.0851, "low": 0.0845, "close": 0.0848, "volume": 149632.93, "close_time": 1774522799999, "quote_volume": 12700.723618, "trades": 268, "taker_buy_base": 78283.6, "taker_buy_quote": 6651.2717 }, { "timestamp": 1774522800000, "datetime": "2026-03-26T11:00:00", "open": 0.0849, "high": 0.085, "low": 0.0845, "close": 0.0848, "volume": 55255.67, "close_time": 1774526399999, "quote_volume": 4679.3704, "trades": 121, "taker_buy_base": 26076.61, "taker_buy_quote": 2209.190576 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 0.0847, "high": 0.0849, "low": 0.0846, "close": 0.0847, "volume": 72242.47, "close_time": 1774529999999, "quote_volume": 6123.542653, "trades": 136, "taker_buy_base": 40495.23, "taker_buy_quote": 3432.966597 }, { "timestamp": 1774530000000, "datetime": "2026-03-26T13:00:00", "open": 0.0848, "high": 0.0854, "low": 0.0846, "close": 0.0851, "volume": 189276.6, "close_time": 1774533599999, "quote_volume": 16086.285175, "trades": 270, "taker_buy_base": 112142.98, "taker_buy_quote": 9528.923888 }, { "timestamp": 1774533600000, "datetime": "2026-03-26T14:00:00", "open": 0.0851, "high": 0.0854, "low": 0.0849, "close": 0.0851, "volume": 77508.39, "close_time": 1774537199999, "quote_volume": 6599.013954, "trades": 207, "taker_buy_base": 44183.24, "taker_buy_quote": 3762.472019 }, { "timestamp": 1774537200000, "datetime": "2026-03-26T15:00:00", "open": 0.0851, "high": 0.0852, "low": 0.0844, "close": 0.0848, "volume": 106385.54, "close_time": 1774540799999, "quote_volume": 9016.701831, "trades": 163, "taker_buy_base": 61211.62, "taker_buy_quote": 5189.249612 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 0.0848, "high": 0.0848, "low": 0.0842, "close": 0.0844, "volume": 120543.4, "close_time": 1774544399999, "quote_volume": 10188.0579, "trades": 192, "taker_buy_base": 68147.66, "taker_buy_quote": 5760.281818 }, { "timestamp": 1774544400000, "datetime": "2026-03-26T17:00:00", "open": 0.0844, "high": 0.0849, "low": 0.0843, "close": 0.0846, "volume": 120297.23, "close_time": 1774547999999, "quote_volume": 10178.638009, "trades": 209, "taker_buy_base": 61452.17, "taker_buy_quote": 5200.284069 }, { "timestamp": 1774548000000, "datetime": "2026-03-26T18:00:00", "open": 0.0846, "high": 0.085, "low": 0.0839, "close": 0.0847, "volume": 235863.35, "close_time": 1774551599999, "quote_volume": 19918.341285, "trades": 478, "taker_buy_base": 125417.92, "taker_buy_quote": 10587.118673 }, { "timestamp": 1774551600000, "datetime": "2026-03-26T19:00:00", "open": 0.0846, "high": 0.0846, "low": 0.0842, "close": 0.0843, "volume": 99939.27, "close_time": 1774555199999, "quote_volume": 8438.238956, "trades": 195, "taker_buy_base": 49298.87, "taker_buy_quote": 4164.156718 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 0.0843, "high": 0.085, "low": 0.0839, "close": 0.0847, "volume": 213658.99, "close_time": 1774558799999, "quote_volume": 18104.057568, "trades": 281, "taker_buy_base": 84182.19, "taker_buy_quote": 7132.03382 }, { "timestamp": 1774558800000, "datetime": "2026-03-26T21:00:00", "open": 0.0847, "high": 0.0852, "low": 0.0845, "close": 0.0851, "volume": 18625.71, "close_time": 1774562399999, "quote_volume": 1580.16945, "trades": 49, "taker_buy_base": 12130.45, "taker_buy_quote": 1029.997235 }, { "timestamp": 1774562400000, "datetime": "2026-03-26T22:00:00", "open": 0.0851, "high": 0.0853, "low": 0.0847, "close": 0.0849, "volume": 150476.67, "close_time": 1774565999999, "quote_volume": 12788.860607, "trades": 403, "taker_buy_base": 66768.68, "taker_buy_quote": 5677.840811 }, { "timestamp": 1774566000000, "datetime": "2026-03-26T23:00:00", "open": 0.0849, "high": 0.086, "low": 0.0846, "close": 0.0856, "volume": 381653.53, "close_time": 1774569599999, "quote_volume": 32526.146719, "trades": 685, "taker_buy_base": 226584.83, "taker_buy_quote": 19316.999696 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.0855, "high": 0.0867, "low": 0.0853, "close": 0.0858, "volume": 741664.37, "close_time": 1774573199999, "quote_volume": 63965.693664, "trades": 636, "taker_buy_base": 205020.77, "taker_buy_quote": 17663.077033 }, { "timestamp": 1774573200000, "datetime": "2026-03-27T01:00:00", "open": 0.0859, "high": 0.087, "low": 0.0859, "close": 0.0869, "volume": 103423.15, "close_time": 1774576799999, "quote_volume": 8949.317545, "trades": 272, "taker_buy_base": 57108.09, "taker_buy_quote": 4945.971793 }, { "timestamp": 1774576800000, "datetime": "2026-03-27T02:00:00", "open": 0.0871, "high": 0.0878, "low": 0.0871, "close": 0.0877, "volume": 237320.14, "close_time": 1774580399999, "quote_volume": 20760.241849, "trades": 513, "taker_buy_base": 123295.11, "taker_buy_quote": 10789.625387 }, { "timestamp": 1774580400000, "datetime": "2026-03-27T03:00:00", "open": 0.0876, "high": 0.0889, "low": 0.0874, "close": 0.0887, "volume": 258712.09, "close_time": 1774583999999, "quote_volume": 22842.661666, "trades": 473, "taker_buy_base": 131563.3, "taker_buy_quote": 11621.495811 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 0.0887, "high": 0.0891, "low": 0.0873, "close": 0.0883, "volume": 815372.99, "close_time": 1774587599999, "quote_volume": 71659.976702, "trades": 790, "taker_buy_base": 484981.56, "taker_buy_quote": 42588.956 }, { "timestamp": 1774587600000, "datetime": "2026-03-27T05:00:00", "open": 0.0884, "high": 0.0886, "low": 0.0877, "close": 0.0878, "volume": 110246.26, "close_time": 1774591199999, "quote_volume": 9721.074955, "trades": 243, "taker_buy_base": 34741.45, "taker_buy_quote": 3063.054442 }, { "timestamp": 1774591200000, "datetime": "2026-03-27T06:00:00", "open": 0.0878, "high": 0.0881, "low": 0.0874, "close": 0.0877, "volume": 122886.1, "close_time": 1774594799999, "quote_volume": 10772.707777, "trades": 183, "taker_buy_base": 61789.3, "taker_buy_quote": 5419.880385 }, { "timestamp": 1774594800000, "datetime": "2026-03-27T07:00:00", "open": 0.0877, "high": 0.088, "low": 0.0872, "close": 0.0874, "volume": 84362.11, "close_time": 1774598399999, "quote_volume": 7397.048279, "trades": 159, "taker_buy_base": 42877.89, "taker_buy_quote": 3761.299031 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 0.0874, "high": 0.0884, "low": 0.0868, "close": 0.0875, "volume": 392143.24, "close_time": 1774601999999, "quote_volume": 34380.527583, "trades": 557, "taker_buy_base": 198909.43, "taker_buy_quote": 17443.101487 }, { "timestamp": 1774602000000, "datetime": "2026-03-27T09:00:00", "open": 0.0874, "high": 0.0874, "low": 0.0865, "close": 0.0866, "volume": 109591.55, "close_time": 1774605599999, "quote_volume": 9512.935776, "trades": 215, "taker_buy_base": 60110.71, "taker_buy_quote": 5218.182351 }, { "timestamp": 1774605600000, "datetime": "2026-03-27T10:00:00", "open": 0.0866, "high": 0.0867, "low": 0.0842, "close": 0.0842, "volume": 482628.17, "close_time": 1774609199999, "quote_volume": 41237.58484, "trades": 632, "taker_buy_base": 187999.11, "taker_buy_quote": 16044.504385 }, { "timestamp": 1774609200000, "datetime": "2026-03-27T11:00:00", "open": 0.0843, "high": 0.085, "low": 0.084, "close": 0.0847, "volume": 210406.81, "close_time": 1774612799999, "quote_volume": 17826.379564, "trades": 432, "taker_buy_base": 113819.74, "taker_buy_quote": 9648.476946 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 0.0846, "high": 0.0851, "low": 0.0842, "close": 0.0851, "volume": 327649.0, "close_time": 1774616399999, "quote_volume": 27722.189807, "trades": 558, "taker_buy_base": 235406.86, "taker_buy_quote": 19929.85443 }, { "timestamp": 1774616400000, "datetime": "2026-03-27T13:00:00", "open": 0.0851, "high": 0.0855, "low": 0.0845, "close": 0.0848, "volume": 205878.18, "close_time": 1774619999999, "quote_volume": 17507.533719, "trades": 449, "taker_buy_base": 114458.68, "taker_buy_quote": 9736.462205 }, { "timestamp": 1774620000000, "datetime": "2026-03-27T14:00:00", "open": 0.0847, "high": 0.0896, "low": 0.0847, "close": 0.0877, "volume": 4071460.73, "close_time": 1774623599999, "quote_volume": 356625.135021, "trades": 4860, "taker_buy_base": 1986159.08, "taker_buy_quote": 173997.165795 }, { "timestamp": 1774623600000, "datetime": "2026-03-27T15:00:00", "open": 0.0878, "high": 0.088, "low": 0.0867, "close": 0.0868, "volume": 541191.48, "close_time": 1774627199999, "quote_volume": 47267.836354, "trades": 813, "taker_buy_base": 233651.91, "taker_buy_quote": 20408.979307 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 0.0867, "high": 0.0867, "low": 0.0851, "close": 0.0859, "volume": 629727.66, "close_time": 1774630799999, "quote_volume": 54082.790573, "trades": 1064, "taker_buy_base": 357700.06, "taker_buy_quote": 30705.57042 }, { "timestamp": 1774630800000, "datetime": "2026-03-27T17:00:00", "open": 0.0859, "high": 0.0869, "low": 0.0859, "close": 0.086, "volume": 180211.29, "close_time": 1774634399999, "quote_volume": 15565.4946, "trades": 301, "taker_buy_base": 90698.98, "taker_buy_quote": 7839.261443 }, { "timestamp": 1774634400000, "datetime": "2026-03-27T18:00:00", "open": 0.0861, "high": 0.0862, "low": 0.0855, "close": 0.0861, "volume": 135028.32, "close_time": 1774637999999, "quote_volume": 11587.4942, "trades": 187, "taker_buy_base": 57152.66, "taker_buy_quote": 4904.528655 }, { "timestamp": 1774638000000, "datetime": "2026-03-27T19:00:00", "open": 0.086, "high": 0.0868, "low": 0.0856, "close": 0.0868, "volume": 205866.86, "close_time": 1774641599999, "quote_volume": 17724.230272, "trades": 364, "taker_buy_base": 128455.62, "taker_buy_quote": 11065.908531 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 0.0868, "high": 0.087, "low": 0.086, "close": 0.0864, "volume": 101012.97, "close_time": 1774645199999, "quote_volume": 8729.628924, "trades": 239, "taker_buy_base": 50687.33, "taker_buy_quote": 4381.935619 }, { "timestamp": 1774645200000, "datetime": "2026-03-27T21:00:00", "open": 0.0863, "high": 0.0869, "low": 0.0861, "close": 0.0861, "volume": 117780.28, "close_time": 1774648799999, "quote_volume": 10197.9208, "trades": 190, "taker_buy_base": 58154.47, "taker_buy_quote": 5036.758713 }, { "timestamp": 1774648800000, "datetime": "2026-03-27T22:00:00", "open": 0.086, "high": 0.0862, "low": 0.0857, "close": 0.0859, "volume": 107982.71, "close_time": 1774652399999, "quote_volume": 9279.838005, "trades": 232, "taker_buy_base": 53363.45, "taker_buy_quote": 4589.334681 }, { "timestamp": 1774652400000, "datetime": "2026-03-27T23:00:00", "open": 0.0859, "high": 0.0859, "low": 0.0852, "close": 0.0856, "volume": 271314.31, "close_time": 1774655999999, "quote_volume": 23200.968803, "trades": 308, "taker_buy_base": 94380.47, "taker_buy_quote": 8067.63604 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.0856, "high": 0.0858, "low": 0.0852, "close": 0.0853, "volume": 60053.84, "close_time": 1774659599999, "quote_volume": 5136.536253, "trades": 124, "taker_buy_base": 29559.74, "taker_buy_quote": 2529.249271 }, { "timestamp": 1774659600000, "datetime": "2026-03-28T01:00:00", "open": 0.0852, "high": 0.0854, "low": 0.0846, "close": 0.0848, "volume": 262084.09, "close_time": 1774663199999, "quote_volume": 22277.588183, "trades": 438, "taker_buy_base": 148139.47, "taker_buy_quote": 12598.869113 }, { "timestamp": 1774663200000, "datetime": "2026-03-28T02:00:00", "open": 0.0848, "high": 0.0856, "low": 0.0846, "close": 0.085, "volume": 238292.08, "close_time": 1774666799999, "quote_volume": 20247.272062, "trades": 366, "taker_buy_base": 122774.74, "taker_buy_quote": 10440.80037 }, { "timestamp": 1774666800000, "datetime": "2026-03-28T03:00:00", "open": 0.085, "high": 0.0862, "low": 0.0847, "close": 0.0862, "volume": 685643.86, "close_time": 1774670399999, "quote_volume": 58708.765887, "trades": 521, "taker_buy_base": 237465.52, "taker_buy_quote": 20312.820897 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 0.0862, "high": 0.0868, "low": 0.0861, "close": 0.0867, "volume": 133220.95, "close_time": 1774673999999, "quote_volume": 11513.035393, "trades": 214, "taker_buy_base": 79466.23, "taker_buy_quote": 6869.531873 }, { "timestamp": 1774674000000, "datetime": "2026-03-28T05:00:00", "open": 0.0866, "high": 0.0878, "low": 0.0862, "close": 0.0872, "volume": 417557.65, "close_time": 1774677599999, "quote_volume": 36409.048358, "trades": 599, "taker_buy_base": 224786.78, "taker_buy_quote": 19602.699334 }, { "timestamp": 1774677600000, "datetime": "2026-03-28T06:00:00", "open": 0.0873, "high": 0.0883, "low": 0.0869, "close": 0.087, "volume": 942062.06, "close_time": 1774681199999, "quote_volume": 82342.963892, "trades": 830, "taker_buy_base": 577743.08, "taker_buy_quote": 50482.633855 }, { "timestamp": 1774681200000, "datetime": "2026-03-28T07:00:00", "open": 0.087, "high": 0.0871, "low": 0.0866, "close": 0.0869, "volume": 99046.35, "close_time": 1774684799999, "quote_volume": 8603.08817, "trades": 168, "taker_buy_base": 42097.15, "taker_buy_quote": 3658.185268 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 0.0869, "high": 0.0874, "low": 0.0867, "close": 0.0868, "volume": 163142.22, "close_time": 1774688399999, "quote_volume": 14221.761967, "trades": 206, "taker_buy_base": 91334.65, "taker_buy_quote": 7970.083146 }, { "timestamp": 1774688400000, "datetime": "2026-03-28T09:00:00", "open": 0.0868, "high": 0.0878, "low": 0.0867, "close": 0.0876, "volume": 322577.71, "close_time": 1774691999999, "quote_volume": 28180.056343, "trades": 343, "taker_buy_base": 217620.67, "taker_buy_quote": 19004.631702 }, { "timestamp": 1774692000000, "datetime": "2026-03-28T10:00:00", "open": 0.0876, "high": 0.0877, "low": 0.0867, "close": 0.0873, "volume": 76807.45, "close_time": 1774695599999, "quote_volume": 6701.774879, "trades": 138, "taker_buy_base": 36867.0, "taker_buy_quote": 3214.25931 }, { "timestamp": 1774695600000, "datetime": "2026-03-28T11:00:00", "open": 0.0873, "high": 0.0882, "low": 0.0871, "close": 0.0881, "volume": 646402.69, "close_time": 1774699199999, "quote_volume": 56633.644161, "trades": 954, "taker_buy_base": 292986.04, "taker_buy_quote": 25666.300502 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 0.0881, "high": 0.0887, "low": 0.0878, "close": 0.0886, "volume": 187823.53, "close_time": 1774702799999, "quote_volume": 16590.432835, "trades": 529, "taker_buy_base": 105718.85, "taker_buy_quote": 9341.793061 }, { "timestamp": 1774702800000, "datetime": "2026-03-28T13:00:00", "open": 0.0886, "high": 0.0909, "low": 0.0886, "close": 0.0901, "volume": 622742.68, "close_time": 1774706399999, "quote_volume": 55803.019627, "trades": 1082, "taker_buy_base": 289532.6, "taker_buy_quote": 25944.79582 }, { "timestamp": 1774706400000, "datetime": "2026-03-28T14:00:00", "open": 0.0901, "high": 0.0912, "low": 0.0897, "close": 0.0902, "volume": 408309.87, "close_time": 1774709999999, "quote_volume": 36965.049191, "trades": 945, "taker_buy_base": 185326.7, "taker_buy_quote": 16790.350157 }, { "timestamp": 1774710000000, "datetime": "2026-03-28T15:00:00", "open": 0.0903, "high": 0.0925, "low": 0.0901, "close": 0.0904, "volume": 397828.43, "close_time": 1774713599999, "quote_volume": 36172.967429, "trades": 548, "taker_buy_base": 259053.12, "taker_buy_quote": 23561.944838 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 0.0904, "high": 0.0909, "low": 0.0899, "close": 0.0904, "volume": 126054.96, "close_time": 1774717199999, "quote_volume": 11405.814794, "trades": 271, "taker_buy_base": 84757.67, "taker_buy_quote": 7671.29755 }, { "timestamp": 1774717200000, "datetime": "2026-03-28T17:00:00", "open": 0.0905, "high": 0.0905, "low": 0.0891, "close": 0.0893, "volume": 302515.95, "close_time": 1774720799999, "quote_volume": 27043.759723, "trades": 272, "taker_buy_base": 51487.65, "taker_buy_quote": 4605.845809 }, { "timestamp": 1774720800000, "datetime": "2026-03-28T18:00:00", "open": 0.0893, "high": 0.0896, "low": 0.0892, "close": 0.0895, "volume": 63553.03, "close_time": 1774724399999, "quote_volume": 5682.484343, "trades": 109, "taker_buy_base": 38697.97, "taker_buy_quote": 3460.723233 }, { "timestamp": 1774724400000, "datetime": "2026-03-28T19:00:00", "open": 0.0894, "high": 0.0896, "low": 0.089, "close": 0.0895, "volume": 58972.53, "close_time": 1774727999999, "quote_volume": 5269.953764, "trades": 112, "taker_buy_base": 33495.5, "taker_buy_quote": 2995.038613 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 0.0896, "high": 0.0899, "low": 0.0895, "close": 0.0895, "volume": 34578.43, "close_time": 1774731599999, "quote_volume": 3100.423021, "trades": 107, "taker_buy_base": 20122.32, "taker_buy_quote": 1805.194825 }, { "timestamp": 1774731600000, "datetime": "2026-03-28T21:00:00", "open": 0.0895, "high": 0.0895, "low": 0.0876, "close": 0.0879, "volume": 406384.86, "close_time": 1774735199999, "quote_volume": 35903.399797, "trades": 574, "taker_buy_base": 192213.66, "taker_buy_quote": 16948.578154 }, { "timestamp": 1774735200000, "datetime": "2026-03-28T22:00:00", "open": 0.0879, "high": 0.088, "low": 0.0863, "close": 0.0877, "volume": 245575.44, "close_time": 1774738799999, "quote_volume": 21482.610366, "trades": 520, "taker_buy_base": 120318.48, "taker_buy_quote": 10532.41912 }, { "timestamp": 1774738800000, "datetime": "2026-03-28T23:00:00", "open": 0.0876, "high": 0.0878, "low": 0.0864, "close": 0.087, "volume": 131002.72, "close_time": 1774742399999, "quote_volume": 11396.324521, "trades": 260, "taker_buy_base": 60888.91, "taker_buy_quote": 5301.957504 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.0869, "high": 0.087, "low": 0.0861, "close": 0.0865, "volume": 131819.34, "close_time": 1774745999999, "quote_volume": 11403.292357, "trades": 265, "taker_buy_base": 56124.83, "taker_buy_quote": 4854.847341 }, { "timestamp": 1774746000000, "datetime": "2026-03-29T01:00:00", "open": 0.0865, "high": 0.0869, "low": 0.0864, "close": 0.0867, "volume": 125396.27, "close_time": 1774749599999, "quote_volume": 10866.358283, "trades": 290, "taker_buy_base": 73317.59, "taker_buy_quote": 6356.002119 }, { "timestamp": 1774749600000, "datetime": "2026-03-29T02:00:00", "open": 0.0867, "high": 0.088, "low": 0.0866, "close": 0.0876, "volume": 502747.02, "close_time": 1774753199999, "quote_volume": 43996.575656, "trades": 582, "taker_buy_base": 148090.62, "taker_buy_quote": 12929.254633 }, { "timestamp": 1774753200000, "datetime": "2026-03-29T03:00:00", "open": 0.0876, "high": 0.0882, "low": 0.0876, "close": 0.088, "volume": 155736.61, "close_time": 1774756799999, "quote_volume": 13688.433165, "trades": 222, "taker_buy_base": 52314.37, "taker_buy_quote": 4598.698961 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 0.0881, "high": 0.0887, "low": 0.0875, "close": 0.0882, "volume": 305924.97, "close_time": 1774760399999, "quote_volume": 26984.812033, "trades": 623, "taker_buy_base": 174594.75, "taker_buy_quote": 15401.345961 }, { "timestamp": 1774760400000, "datetime": "2026-03-29T05:00:00", "open": 0.0882, "high": 0.0886, "low": 0.0877, "close": 0.0885, "volume": 90157.63, "close_time": 1774763999999, "quote_volume": 7948.374556, "trades": 209, "taker_buy_base": 40487.53, "taker_buy_quote": 3573.505388 }, { "timestamp": 1774764000000, "datetime": "2026-03-29T06:00:00", "open": 0.0884, "high": 0.0887, "low": 0.0882, "close": 0.0884, "volume": 85533.02, "close_time": 1774767599999, "quote_volume": 7570.706874, "trades": 167, "taker_buy_base": 42183.07, "taker_buy_quote": 3733.340722 }, { "timestamp": 1774767600000, "datetime": "2026-03-29T07:00:00", "open": 0.0884, "high": 0.0886, "low": 0.0881, "close": 0.0884, "volume": 36904.74, "close_time": 1774771199999, "quote_volume": 3264.058462, "trades": 102, "taker_buy_base": 16752.73, "taker_buy_quote": 1482.510249 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 0.0883, "high": 0.0884, "low": 0.0877, "close": 0.088, "volume": 108717.97, "close_time": 1774774799999, "quote_volume": 9563.642716, "trades": 159, "taker_buy_base": 39732.61, "taker_buy_quote": 3497.44727 }, { "timestamp": 1774774800000, "datetime": "2026-03-29T09:00:00", "open": 0.0878, "high": 0.0881, "low": 0.0877, "close": 0.088, "volume": 41873.93, "close_time": 1774778399999, "quote_volume": 3678.956495, "trades": 76, "taker_buy_base": 15621.88, "taker_buy_quote": 1373.363656 }, { "timestamp": 1774778400000, "datetime": "2026-03-29T10:00:00", "open": 0.0879, "high": 0.0879, "low": 0.0867, "close": 0.0869, "volume": 182176.91, "close_time": 1774781999999, "quote_volume": 15862.116434, "trades": 357, "taker_buy_base": 84847.1, "taker_buy_quote": 7383.296765 }, { "timestamp": 1774782000000, "datetime": "2026-03-29T11:00:00", "open": 0.087, "high": 0.0874, "low": 0.0865, "close": 0.0867, "volume": 114301.57, "close_time": 1774785599999, "quote_volume": 9937.798216, "trades": 257, "taker_buy_base": 43808.45, "taker_buy_quote": 3813.401913 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 0.0866, "high": 0.0866, "low": 0.0846, "close": 0.0856, "volume": 949801.12, "close_time": 1774789199999, "quote_volume": 81239.357097, "trades": 1133, "taker_buy_base": 574682.57, "taker_buy_quote": 49163.06123 }, { "timestamp": 1774789200000, "datetime": "2026-03-29T13:00:00", "open": 0.0856, "high": 0.0857, "low": 0.085, "close": 0.0851, "volume": 117016.78, "close_time": 1774792799999, "quote_volume": 9975.535448, "trades": 507, "taker_buy_base": 56456.35, "taker_buy_quote": 4814.66508 }, { "timestamp": 1774792800000, "datetime": "2026-03-29T14:00:00", "open": 0.085, "high": 0.0858, "low": 0.0849, "close": 0.0853, "volume": 69837.62, "close_time": 1774796399999, "quote_volume": 5959.253583, "trades": 148, "taker_buy_base": 41626.73, "taker_buy_quote": 3552.482135 }, { "timestamp": 1774796400000, "datetime": "2026-03-29T15:00:00", "open": 0.0853, "high": 0.0856, "low": 0.0849, "close": 0.0852, "volume": 73796.22, "close_time": 1774799999999, "quote_volume": 6289.979653, "trades": 134, "taker_buy_base": 40308.44, "taker_buy_quote": 3438.615314 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 0.0851, "high": 0.0854, "low": 0.0847, "close": 0.0848, "volume": 97559.66, "close_time": 1774803599999, "quote_volume": 8280.535574, "trades": 128, "taker_buy_base": 24478.88, "taker_buy_quote": 2082.415391 }, { "timestamp": 1774803600000, "datetime": "2026-03-29T17:00:00", "open": 0.0849, "high": 0.085, "low": 0.0846, "close": 0.0849, "volume": 60702.27, "close_time": 1774807199999, "quote_volume": 5149.590104, "trades": 161, "taker_buy_base": 34662.15, "taker_buy_quote": 2941.232425 }, { "timestamp": 1774807200000, "datetime": "2026-03-29T18:00:00", "open": 0.0849, "high": 0.0851, "low": 0.0847, "close": 0.0851, "volume": 50071.41, "close_time": 1774810799999, "quote_volume": 4252.66181, "trades": 103, "taker_buy_base": 26093.86, "taker_buy_quote": 2216.98436 }, { "timestamp": 1774810800000, "datetime": "2026-03-29T19:00:00", "open": 0.0851, "high": 0.0851, "low": 0.0845, "close": 0.0845, "volume": 44871.8, "close_time": 1774814399999, "quote_volume": 3800.80003, "trades": 101, "taker_buy_base": 18704.82, "taker_buy_quote": 1584.858045 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 0.0846, "high": 0.0852, "low": 0.0846, "close": 0.0849, "volume": 79686.69, "close_time": 1774817999999, "quote_volume": 6765.916192, "trades": 153, "taker_buy_base": 51775.6, "taker_buy_quote": 4396.056346 }, { "timestamp": 1774818000000, "datetime": "2026-03-29T21:00:00", "open": 0.0849, "high": 0.0853, "low": 0.0849, "close": 0.0851, "volume": 38233.23, "close_time": 1774821599999, "quote_volume": 3254.650234, "trades": 155, "taker_buy_base": 25213.04, "taker_buy_quote": 2147.091319 }, { "timestamp": 1774821600000, "datetime": "2026-03-29T22:00:00", "open": 0.0851, "high": 0.0851, "low": 0.082, "close": 0.0835, "volume": 466868.15, "close_time": 1774825199999, "quote_volume": 38972.442263, "trades": 1166, "taker_buy_base": 195863.35, "taker_buy_quote": 16322.998797 }, { "timestamp": 1774825200000, "datetime": "2026-03-29T23:00:00", "open": 0.0833, "high": 0.084, "low": 0.0833, "close": 0.0837, "volume": 68195.76, "close_time": 1774828799999, "quote_volume": 5707.53412, "trades": 146, "taker_buy_base": 36814.29, "taker_buy_quote": 3082.539691 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.0838, "high": 0.0847, "low": 0.0832, "close": 0.0836, "volume": 216120.49, "close_time": 1774832399999, "quote_volume": 18140.656695, "trades": 408, "taker_buy_base": 122591.46, "taker_buy_quote": 10290.987778 }, { "timestamp": 1774832400000, "datetime": "2026-03-30T01:00:00", "open": 0.0837, "high": 0.0843, "low": 0.0837, "close": 0.0842, "volume": 75266.38, "close_time": 1774835999999, "quote_volume": 6326.921505, "trades": 209, "taker_buy_base": 46648.62, "taker_buy_quote": 3923.459341 }, { "timestamp": 1774836000000, "datetime": "2026-03-30T02:00:00", "open": 0.0843, "high": 0.0857, "low": 0.0842, "close": 0.0852, "volume": 585014.41, "close_time": 1774839599999, "quote_volume": 49881.514246, "trades": 673, "taker_buy_base": 193682.54, "taker_buy_quote": 16498.23661 }, { "timestamp": 1774839600000, "datetime": "2026-03-30T03:00:00", "open": 0.0851, "high": 0.0854, "low": 0.0847, "close": 0.0853, "volume": 89061.7, "close_time": 1774843199999, "quote_volume": 7578.608584, "trades": 192, "taker_buy_base": 43119.55, "taker_buy_quote": 3671.147984 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 0.0852, "high": 0.0856, "low": 0.0852, "close": 0.0854, "volume": 30758.64, "close_time": 1774846799999, "quote_volume": 2628.357631, "trades": 81, "taker_buy_base": 17167.01, "taker_buy_quote": 1467.491225 }, { "timestamp": 1774846800000, "datetime": "2026-03-30T05:00:00", "open": 0.0854, "high": 0.0857, "low": 0.0854, "close": 0.0856, "volume": 66728.47, "close_time": 1774850399999, "quote_volume": 5707.463983, "trades": 186, "taker_buy_base": 39118.07, "taker_buy_quote": 3346.943498 }, { "timestamp": 1774850400000, "datetime": "2026-03-30T06:00:00", "open": 0.0856, "high": 0.0857, "low": 0.085, "close": 0.0851, "volume": 37904.53, "close_time": 1774853999999, "quote_volume": 3234.581995, "trades": 132, "taker_buy_base": 9619.8, "taker_buy_quote": 821.174636 }, { "timestamp": 1774854000000, "datetime": "2026-03-30T07:00:00", "open": 0.0851, "high": 0.0855, "low": 0.0848, "close": 0.0855, "volume": 44281.6, "close_time": 1774857599999, "quote_volume": 3768.672753, "trades": 108, "taker_buy_base": 24089.99, "taker_buy_quote": 2052.32943 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 0.0855, "high": 0.0858, "low": 0.0854, "close": 0.0855, "volume": 67779.23, "close_time": 1774861199999, "quote_volume": 5798.244727, "trades": 140, "taker_buy_base": 26805.38, "taker_buy_quote": 2294.661478 }, { "timestamp": 1774861200000, "datetime": "2026-03-30T09:00:00", "open": 0.0854, "high": 0.0855, "low": 0.0849, "close": 0.0851, "volume": 89273.38, "close_time": 1774864799999, "quote_volume": 7606.810812, "trades": 206, "taker_buy_base": 42796.5, "taker_buy_quote": 3650.350592 }, { "timestamp": 1774864800000, "datetime": "2026-03-30T10:00:00", "open": 0.0851, "high": 0.0852, "low": 0.0847, "close": 0.0851, "volume": 158009.85, "close_time": 1774868399999, "quote_volume": 13426.734136, "trades": 252, "taker_buy_base": 88217.73, "taker_buy_quote": 7501.975304 }, { "timestamp": 1774868400000, "datetime": "2026-03-30T11:00:00", "open": 0.0851, "high": 0.0855, "low": 0.0849, "close": 0.0852, "volume": 121707.7, "close_time": 1774871999999, "quote_volume": 10368.399035, "trades": 247, "taker_buy_base": 72486.58, "taker_buy_quote": 6176.435163 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 0.0851, "high": 0.0852, "low": 0.085, "close": 0.0851, "volume": 24217.88, "close_time": 1774875599999, "quote_volume": 2060.455395, "trades": 57, "taker_buy_base": 11958.91, "taker_buy_quote": 1017.597257 }, { "timestamp": 1774875600000, "datetime": "2026-03-30T13:00:00", "open": 0.0851, "high": 0.0854, "low": 0.0847, "close": 0.0847, "volume": 107403.95, "close_time": 1774879199999, "quote_volume": 9142.574962, "trades": 242, "taker_buy_base": 47991.22, "taker_buy_quote": 4088.647283 }, { "timestamp": 1774879200000, "datetime": "2026-03-30T14:00:00", "open": 0.0847, "high": 0.0852, "low": 0.0844, "close": 0.0851, "volume": 115944.0, "close_time": 1774882799999, "quote_volume": 9844.313753, "trades": 265, "taker_buy_base": 75734.17, "taker_buy_quote": 6432.896243 }, { "timestamp": 1774882800000, "datetime": "2026-03-30T15:00:00", "open": 0.085, "high": 0.0853, "low": 0.0843, "close": 0.0846, "volume": 140622.18, "close_time": 1774886399999, "quote_volume": 11917.580943, "trades": 252, "taker_buy_base": 51275.53, "taker_buy_quote": 4352.471494 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 0.0846, "high": 0.0852, "low": 0.0844, "close": 0.0852, "volume": 451516.96, "close_time": 1774889999999, "quote_volume": 38327.401776, "trades": 281, "taker_buy_base": 194833.39, "taker_buy_quote": 16535.095133 }, { "timestamp": 1774890000000, "datetime": "2026-03-30T17:00:00", "open": 0.0852, "high": 0.0856, "low": 0.0843, "close": 0.085, "volume": 339296.68, "close_time": 1774893599999, "quote_volume": 28907.244875, "trades": 327, "taker_buy_base": 109782.33, "taker_buy_quote": 9350.04285 }, { "timestamp": 1774893600000, "datetime": "2026-03-30T18:00:00", "open": 0.085, "high": 0.085, "low": 0.0839, "close": 0.084, "volume": 173739.32, "close_time": 1774897199999, "quote_volume": 14661.676011, "trades": 595, "taker_buy_base": 71099.55, "taker_buy_quote": 5996.853814 }, { "timestamp": 1774897200000, "datetime": "2026-03-30T19:00:00", "open": 0.0839, "high": 0.0842, "low": 0.0834, "close": 0.0842, "volume": 92941.05, "close_time": 1774900799999, "quote_volume": 7780.090809, "trades": 317, "taker_buy_base": 47269.05, "taker_buy_quote": 3961.722681 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 0.0841, "high": 0.085, "low": 0.0841, "close": 0.0848, "volume": 175456.47, "close_time": 1774904399999, "quote_volume": 14832.422438, "trades": 423, "taker_buy_base": 107896.57, "taker_buy_quote": 9126.000019 }, { "timestamp": 1774904400000, "datetime": "2026-03-30T21:00:00", "open": 0.0847, "high": 0.0861, "low": 0.0847, "close": 0.0859, "volume": 156480.62, "close_time": 1774907999999, "quote_volume": 13388.007865, "trades": 293, "taker_buy_base": 89080.5, "taker_buy_quote": 7622.113428 }, { "timestamp": 1774908000000, "datetime": "2026-03-30T22:00:00", "open": 0.0859, "high": 0.0862, "low": 0.0859, "close": 0.0859, "volume": 202179.11, "close_time": 1774911599999, "quote_volume": 17376.967839, "trades": 430, "taker_buy_base": 35489.47, "taker_buy_quote": 3055.735409 }, { "timestamp": 1774911600000, "datetime": "2026-03-30T23:00:00", "open": 0.0859, "high": 0.0859, "low": 0.0849, "close": 0.0857, "volume": 146974.45, "close_time": 1774915199999, "quote_volume": 12592.09689, "trades": 229, "taker_buy_base": 37501.13, "taker_buy_quote": 3204.595822 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.0858, "high": 0.0861, "low": 0.0855, "close": 0.0859, "volume": 152119.75, "close_time": 1774918799999, "quote_volume": 13050.244458, "trades": 493, "taker_buy_base": 79399.94, "taker_buy_quote": 6815.2605 }, { "timestamp": 1774918800000, "datetime": "2026-03-31T01:00:00", "open": 0.0859, "high": 0.0867, "low": 0.0857, "close": 0.0864, "volume": 85863.89, "close_time": 1774922399999, "quote_volume": 7398.507027, "trades": 260, "taker_buy_base": 38619.85, "taker_buy_quote": 3329.847778 }, { "timestamp": 1774922400000, "datetime": "2026-03-31T02:00:00", "open": 0.0864, "high": 0.0866, "low": 0.0859, "close": 0.0859, "volume": 71527.78, "close_time": 1774925999999, "quote_volume": 6177.235136, "trades": 324, "taker_buy_base": 44002.27, "taker_buy_quote": 3802.698513 }, { "timestamp": 1774926000000, "datetime": "2026-03-31T03:00:00", "open": 0.0859, "high": 0.0861, "low": 0.0857, "close": 0.086, "volume": 99570.7, "close_time": 1774929599999, "quote_volume": 8553.902107, "trades": 406, "taker_buy_base": 50819.2, "taker_buy_quote": 4367.917621 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 0.0859, "high": 0.086, "low": 0.0857, "close": 0.0857, "volume": 41827.87, "close_time": 1774933199999, "quote_volume": 3590.182223, "trades": 139, "taker_buy_base": 24436.3, "taker_buy_quote": 2097.853147 }, { "timestamp": 1774933200000, "datetime": "2026-03-31T05:00:00", "open": 0.0858, "high": 0.0878, "low": 0.0855, "close": 0.0874, "volume": 427174.3, "close_time": 1774936799999, "quote_volume": 37026.089868, "trades": 715, "taker_buy_base": 286364.86, "taker_buy_quote": 24856.055667 }, { "timestamp": 1774936800000, "datetime": "2026-03-31T06:00:00", "open": 0.0876, "high": 0.0892, "low": 0.087, "close": 0.0885, "volume": 1660979.73, "close_time": 1774940399999, "quote_volume": 146288.953888, "trades": 2513, "taker_buy_base": 1008908.38, "taker_buy_quote": 88891.544293 }, { "timestamp": 1774940400000, "datetime": "2026-03-31T07:00:00", "open": 0.0885, "high": 0.0906, "low": 0.0883, "close": 0.0901, "volume": 1809364.97, "close_time": 1774943999999, "quote_volume": 162160.269376, "trades": 2605, "taker_buy_base": 924056.89, "taker_buy_quote": 82819.99556 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 0.0899, "high": 0.0916, "low": 0.0888, "close": 0.0891, "volume": 766755.29, "close_time": 1774947599999, "quote_volume": 69182.695826, "trades": 1124, "taker_buy_base": 420354.59, "taker_buy_quote": 37951.387864 }, { "timestamp": 1774947600000, "datetime": "2026-03-31T09:00:00", "open": 0.089, "high": 0.0891, "low": 0.0875, "close": 0.0878, "volume": 336572.83, "close_time": 1774951199999, "quote_volume": 29653.202474, "trades": 539, "taker_buy_base": 142744.9, "taker_buy_quote": 12579.779238 }, { "timestamp": 1774951200000, "datetime": "2026-03-31T10:00:00", "open": 0.0879, "high": 0.0892, "low": 0.0879, "close": 0.0885, "volume": 222689.27, "close_time": 1774954799999, "quote_volume": 19747.775099, "trades": 365, "taker_buy_base": 127931.09, "taker_buy_quote": 11342.91956 }, { "timestamp": 1774954800000, "datetime": "2026-03-31T11:00:00", "open": 0.0885, "high": 0.0896, "low": 0.0884, "close": 0.089, "volume": 384224.9, "close_time": 1774958399999, "quote_volume": 34262.808448, "trades": 325, "taker_buy_base": 78905.96, "taker_buy_quote": 7023.429276 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 0.0891, "high": 0.0899, "low": 0.0891, "close": 0.0895, "volume": 264699.25, "close_time": 1774961999999, "quote_volume": 23684.439386, "trades": 317, "taker_buy_base": 107942.33, "taker_buy_quote": 9671.384129 }, { "timestamp": 1774962000000, "datetime": "2026-03-31T13:00:00", "open": 0.0895, "high": 0.0899, "low": 0.0893, "close": 0.0899, "volume": 123256.55, "close_time": 1774965599999, "quote_volume": 11050.161989, "trades": 191, "taker_buy_base": 48946.93, "taker_buy_quote": 4392.866744 }, { "timestamp": 1774965600000, "datetime": "2026-03-31T14:00:00", "open": 0.0899, "high": 0.0901, "low": 0.0892, "close": 0.0896, "volume": 226968.13, "close_time": 1774969199999, "quote_volume": 20343.672082, "trades": 382, "taker_buy_base": 107504.39, "taker_buy_quote": 9640.612618 }, { "timestamp": 1774969200000, "datetime": "2026-03-31T15:00:00", "open": 0.0897, "high": 0.0903, "low": 0.0884, "close": 0.0884, "volume": 202225.07, "close_time": 1774972799999, "quote_volume": 18047.05562, "trades": 469, "taker_buy_base": 55952.98, "taker_buy_quote": 5001.938161 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 0.0884, "high": 0.0892, "low": 0.088, "close": 0.0889, "volume": 250564.21, "close_time": 1774976399999, "quote_volume": 22174.106717, "trades": 498, "taker_buy_base": 112193.51, "taker_buy_quote": 9941.479369 }, { "timestamp": 1774976400000, "datetime": "2026-03-31T17:00:00", "open": 0.089, "high": 0.0893, "low": 0.0884, "close": 0.0886, "volume": 103484.54, "close_time": 1774979999999, "quote_volume": 9188.792616, "trades": 222, "taker_buy_base": 46648.98, "taker_buy_quote": 4144.838402 }, { "timestamp": 1774980000000, "datetime": "2026-03-31T18:00:00", "open": 0.0885, "high": 0.0895, "low": 0.0885, "close": 0.0893, "volume": 123199.8, "close_time": 1774983599999, "quote_volume": 10986.921048, "trades": 210, "taker_buy_base": 73094.02, "taker_buy_quote": 6521.247661 }, { "timestamp": 1774983600000, "datetime": "2026-03-31T19:00:00", "open": 0.0895, "high": 0.0898, "low": 0.0892, "close": 0.0893, "volume": 81649.84, "close_time": 1774987199999, "quote_volume": 7311.421307, "trades": 131, "taker_buy_base": 27456.0, "taker_buy_quote": 2459.734346 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 0.0893, "high": 0.0897, "low": 0.0892, "close": 0.0895, "volume": 36293.75, "close_time": 1774990799999, "quote_volume": 3247.19255, "trades": 90, "taker_buy_base": 18011.78, "taker_buy_quote": 1612.325444 }, { "timestamp": 1774990800000, "datetime": "2026-03-31T21:00:00", "open": 0.0895, "high": 0.0903, "low": 0.0893, "close": 0.0902, "volume": 200780.67, "close_time": 1774994399999, "quote_volume": 18039.286559, "trades": 274, "taker_buy_base": 146647.07, "taker_buy_quote": 13179.142729 }, { "timestamp": 1774994400000, "datetime": "2026-03-31T22:00:00", "open": 0.0901, "high": 0.0902, "low": 0.0898, "close": 0.0901, "volume": 62116.7, "close_time": 1774997999999, "quote_volume": 5588.719976, "trades": 118, "taker_buy_base": 24552.69, "taker_buy_quote": 2211.875361 }, { "timestamp": 1774998000000, "datetime": "2026-03-31T23:00:00", "open": 0.0899, "high": 0.0902, "low": 0.0896, "close": 0.0896, "volume": 45597.99, "close_time": 1775001599999, "quote_volume": 4100.924746, "trades": 128, "taker_buy_base": 18028.9, "taker_buy_quote": 1623.614873 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.0897, "high": 0.0901, "low": 0.0884, "close": 0.0896, "volume": 400248.25, "close_time": 1775005199999, "quote_volume": 35750.508056, "trades": 533, "taker_buy_base": 73375.74, "taker_buy_quote": 6559.07581 }, { "timestamp": 1775005200000, "datetime": "2026-04-01T01:00:00", "open": 0.0896, "high": 0.0896, "low": 0.0882, "close": 0.0882, "volume": 128276.96, "close_time": 1775008799999, "quote_volume": 11389.082612, "trades": 337, "taker_buy_base": 51797.88, "taker_buy_quote": 4605.738664 }, { "timestamp": 1775008800000, "datetime": "2026-04-01T02:00:00", "open": 0.0884, "high": 0.0886, "low": 0.088, "close": 0.0881, "volume": 174722.46, "close_time": 1775012399999, "quote_volume": 15416.957779, "trades": 387, "taker_buy_base": 103315.88, "taker_buy_quote": 9121.896254 }, { "timestamp": 1775012400000, "datetime": "2026-04-01T03:00:00", "open": 0.088, "high": 0.089, "low": 0.088, "close": 0.0887, "volume": 142558.88, "close_time": 1775015999999, "quote_volume": 12629.326635, "trades": 347, "taker_buy_base": 86332.12, "taker_buy_quote": 7654.541082 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 0.0886, "high": 0.0891, "low": 0.0885, "close": 0.0888, "volume": 151959.47, "close_time": 1775019599999, "quote_volume": 13492.869692, "trades": 279, "taker_buy_base": 88264.25, "taker_buy_quote": 7841.721199 }, { "timestamp": 1775019600000, "datetime": "2026-04-01T05:00:00", "open": 0.0889, "high": 0.0893, "low": 0.0885, "close": 0.0892, "volume": 76737.61, "close_time": 1775023199999, "quote_volume": 6815.166106, "trades": 154, "taker_buy_base": 33370.12, "taker_buy_quote": 2969.637641 }, { "timestamp": 1775023200000, "datetime": "2026-04-01T06:00:00", "open": 0.0891, "high": 0.0895, "low": 0.0889, "close": 0.0892, "volume": 237276.65, "close_time": 1775026799999, "quote_volume": 21161.009592, "trades": 199, "taker_buy_base": 137789.02, "taker_buy_quote": 12288.720707 }, { "timestamp": 1775026800000, "datetime": "2026-04-01T07:00:00", "open": 0.0892, "high": 0.0897, "low": 0.089, "close": 0.0892, "volume": 149365.71, "close_time": 1775030399999, "quote_volume": 13332.934766, "trades": 357, "taker_buy_base": 69226.81, "taker_buy_quote": 6184.234632 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 0.0892, "high": 0.0897, "low": 0.0889, "close": 0.089, "volume": 137687.74, "close_time": 1775033999999, "quote_volume": 12296.952978, "trades": 158, "taker_buy_base": 76000.8, "taker_buy_quote": 6793.369211 }, { "timestamp": 1775034000000, "datetime": "2026-04-01T09:00:00", "open": 0.089, "high": 0.089, "low": 0.0883, "close": 0.0884, "volume": 98441.09, "close_time": 1775037599999, "quote_volume": 8725.615689, "trades": 262, "taker_buy_base": 43747.28, "taker_buy_quote": 3879.435473 }, { "timestamp": 1775037600000, "datetime": "2026-04-01T10:00:00", "open": 0.0884, "high": 0.0885, "low": 0.0878, "close": 0.0879, "volume": 141487.46, "close_time": 1775041199999, "quote_volume": 12465.892323, "trades": 244, "taker_buy_base": 54332.99, "taker_buy_quote": 4791.513014 }, { "timestamp": 1775041200000, "datetime": "2026-04-01T11:00:00", "open": 0.0878, "high": 0.0884, "low": 0.0878, "close": 0.0881, "volume": 74412.56, "close_time": 1775044799999, "quote_volume": 6557.421385, "trades": 143, "taker_buy_base": 40672.5, "taker_buy_quote": 3584.922235 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 0.0882, "high": 0.0888, "low": 0.0879, "close": 0.0885, "volume": 239302.1, "close_time": 1775048399999, "quote_volume": 21152.616579, "trades": 317, "taker_buy_base": 131999.47, "taker_buy_quote": 11678.27686 }, { "timestamp": 1775048400000, "datetime": "2026-04-01T13:00:00", "open": 0.0885, "high": 0.0887, "low": 0.0876, "close": 0.0877, "volume": 311842.27, "close_time": 1775051999999, "quote_volume": 27572.008563, "trades": 233, "taker_buy_base": 48723.89, "taker_buy_quote": 4303.3065 }, { "timestamp": 1775052000000, "datetime": "2026-04-01T14:00:00", "open": 0.0879, "high": 0.0883, "low": 0.0876, "close": 0.0883, "volume": 85545.14, "close_time": 1775055599999, "quote_volume": 7527.999572, "trades": 287, "taker_buy_base": 61165.35, "taker_buy_quote": 5385.43889 }, { "timestamp": 1775055600000, "datetime": "2026-04-01T15:00:00", "open": 0.0883, "high": 0.0886, "low": 0.0879, "close": 0.0885, "volume": 94609.32, "close_time": 1775059199999, "quote_volume": 8350.772267, "trades": 257, "taker_buy_base": 63496.57, "taker_buy_quote": 5607.765933 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 0.0885, "high": 0.0893, "low": 0.0884, "close": 0.0892, "volume": 60072.53, "close_time": 1775062799999, "quote_volume": 5335.839005, "trades": 237, "taker_buy_base": 41726.16, "taker_buy_quote": 3704.547213 }, { "timestamp": 1775062800000, "datetime": "2026-04-01T17:00:00", "open": 0.0892, "high": 0.0898, "low": 0.0887, "close": 0.0896, "volume": 189821.39, "close_time": 1775066399999, "quote_volume": 16968.559066, "trades": 360, "taker_buy_base": 113234.19, "taker_buy_quote": 10132.296573 }, { "timestamp": 1775066400000, "datetime": "2026-04-01T18:00:00", "open": 0.0896, "high": 0.0896, "low": 0.0886, "close": 0.0888, "volume": 385793.01, "close_time": 1775069999999, "quote_volume": 34295.222713, "trades": 274, "taker_buy_base": 218679.6, "taker_buy_quote": 19420.548552 }, { "timestamp": 1775070000000, "datetime": "2026-04-01T19:00:00", "open": 0.0887, "high": 0.0893, "low": 0.0887, "close": 0.0892, "volume": 70422.61, "close_time": 1775073599999, "quote_volume": 6270.817353, "trades": 277, "taker_buy_base": 44126.71, "taker_buy_quote": 3932.337061 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 0.0891, "high": 0.0893, "low": 0.0886, "close": 0.0891, "volume": 63774.06, "close_time": 1775077199999, "quote_volume": 5674.468572, "trades": 129, "taker_buy_base": 30482.98, "taker_buy_quote": 2713.782598 }, { "timestamp": 1775077200000, "datetime": "2026-04-01T21:00:00", "open": 0.0891, "high": 0.0896, "low": 0.0891, "close": 0.0896, "volume": 18217.42, "close_time": 1775080799999, "quote_volume": 1627.264479, "trades": 71, "taker_buy_base": 14424.96, "taker_buy_quote": 1288.658509 }, { "timestamp": 1775080800000, "datetime": "2026-04-01T22:00:00", "open": 0.0895, "high": 0.0897, "low": 0.0892, "close": 0.0894, "volume": 49702.72, "close_time": 1775084399999, "quote_volume": 4446.724341, "trades": 223, "taker_buy_base": 29100.14, "taker_buy_quote": 2605.00284 }, { "timestamp": 1775084400000, "datetime": "2026-04-01T23:00:00", "open": 0.0894, "high": 0.0913, "low": 0.0893, "close": 0.0905, "volume": 1006978.54, "close_time": 1775087999999, "quote_volume": 91262.354904, "trades": 1124, "taker_buy_base": 468401.37, "taker_buy_quote": 42398.509271 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.0906, "high": 0.0917, "low": 0.0904, "close": 0.0913, "volume": 316116.51, "close_time": 1775091599999, "quote_volume": 28804.230856, "trades": 573, "taker_buy_base": 147448.09, "taker_buy_quote": 13441.545613 }, { "timestamp": 1775091600000, "datetime": "2026-04-02T01:00:00", "open": 0.0914, "high": 0.0916, "low": 0.089, "close": 0.0896, "volume": 467565.22, "close_time": 1775095199999, "quote_volume": 42200.316382, "trades": 1312, "taker_buy_base": 201211.33, "taker_buy_quote": 18170.501445 }, { "timestamp": 1775095200000, "datetime": "2026-04-02T02:00:00", "open": 0.0895, "high": 0.0896, "low": 0.0884, "close": 0.0885, "volume": 266225.03, "close_time": 1775098799999, "quote_volume": 23678.352002, "trades": 336, "taker_buy_base": 85076.02, "taker_buy_quote": 7561.389077 }, { "timestamp": 1775098800000, "datetime": "2026-04-02T03:00:00", "open": 0.0885, "high": 0.0886, "low": 0.0872, "close": 0.0875, "volume": 123420.37, "close_time": 1775102399999, "quote_volume": 10847.789667, "trades": 274, "taker_buy_base": 40690.3, "taker_buy_quote": 3575.297713 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 0.0874, "high": 0.0876, "low": 0.0841, "close": 0.0859, "volume": 1539999.82, "close_time": 1775105999999, "quote_volume": 131911.59005, "trades": 2472, "taker_buy_base": 613424.42, "taker_buy_quote": 52641.650902 }, { "timestamp": 1775106000000, "datetime": "2026-04-02T05:00:00", "open": 0.0858, "high": 0.0862, "low": 0.0855, "close": 0.086, "volume": 65097.68, "close_time": 1775109599999, "quote_volume": 5586.105126, "trades": 164, "taker_buy_base": 36360.74, "taker_buy_quote": 3121.357786 }, { "timestamp": 1775109600000, "datetime": "2026-04-02T06:00:00", "open": 0.086, "high": 0.0865, "low": 0.0859, "close": 0.0864, "volume": 85074.86, "close_time": 1775113199999, "quote_volume": 7336.524154, "trades": 201, "taker_buy_base": 55888.86, "taker_buy_quote": 4819.612252 }, { "timestamp": 1775113200000, "datetime": "2026-04-02T07:00:00", "open": 0.0864, "high": 0.0869, "low": 0.0863, "close": 0.0867, "volume": 56751.77, "close_time": 1775116799999, "quote_volume": 4917.735548, "trades": 157, "taker_buy_base": 24121.24, "taker_buy_quote": 2089.938944 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 0.0867, "high": 0.0867, "low": 0.0852, "close": 0.0852, "volume": 349953.26, "close_time": 1775120399999, "quote_volume": 29992.036591, "trades": 535, "taker_buy_base": 128408.6, "taker_buy_quote": 11004.248629 }, { "timestamp": 1775120400000, "datetime": "2026-04-02T09:00:00", "open": 0.0853, "high": 0.0853, "low": 0.0842, "close": 0.0845, "volume": 242238.25, "close_time": 1775123999999, "quote_volume": 20511.088224, "trades": 578, "taker_buy_base": 75970.62, "taker_buy_quote": 6425.238713 }, { "timestamp": 1775124000000, "datetime": "2026-04-02T10:00:00", "open": 0.0845, "high": 0.0846, "low": 0.0838, "close": 0.0842, "volume": 210676.48, "close_time": 1775127599999, "quote_volume": 17709.144602, "trades": 309, "taker_buy_base": 77349.63, "taker_buy_quote": 6509.1867 }, { "timestamp": 1775127600000, "datetime": "2026-04-02T11:00:00", "open": 0.0842, "high": 0.0842, "low": 0.0835, "close": 0.0838, "volume": 87341.61, "close_time": 1775131199999, "quote_volume": 7324.037853, "trades": 238, "taker_buy_base": 40609.4, "taker_buy_quote": 3406.398968 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 0.0839, "high": 0.0841, "low": 0.0834, "close": 0.0836, "volume": 176386.67, "close_time": 1775134799999, "quote_volume": 14776.158174, "trades": 334, "taker_buy_base": 90535.61, "taker_buy_quote": 7589.657055 }, { "timestamp": 1775134800000, "datetime": "2026-04-02T13:00:00", "open": 0.0836, "high": 0.0837, "low": 0.0825, "close": 0.0832, "volume": 183072.06, "close_time": 1775138399999, "quote_volume": 15191.016317, "trades": 379, "taker_buy_base": 80673.03, "taker_buy_quote": 6700.220578 }, { "timestamp": 1775138400000, "datetime": "2026-04-02T14:00:00", "open": 0.0832, "high": 0.0843, "low": 0.0829, "close": 0.084, "volume": 248009.3, "close_time": 1775141999999, "quote_volume": 20649.730334, "trades": 295, "taker_buy_base": 167955.51, "taker_buy_quote": 13975.049722 }, { "timestamp": 1775142000000, "datetime": "2026-04-02T15:00:00", "open": 0.0839, "high": 0.084, "low": 0.0832, "close": 0.0838, "volume": 155160.38, "close_time": 1775145599999, "quote_volume": 12975.593121, "trades": 239, "taker_buy_base": 100677.01, "taker_buy_quote": 8421.794371 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 0.0838, "high": 0.0843, "low": 0.0836, "close": 0.0838, "volume": 452903.53, "close_time": 1775149199999, "quote_volume": 37999.579336, "trades": 409, "taker_buy_base": 356583.27, "taker_buy_quote": 29916.385654 }, { "timestamp": 1775149200000, "datetime": "2026-04-02T17:00:00", "open": 0.0838, "high": 0.0843, "low": 0.0835, "close": 0.0837, "volume": 277695.34, "close_time": 1775152799999, "quote_volume": 23287.291789, "trades": 254, "taker_buy_base": 217300.6, "taker_buy_quote": 18218.362598 }, { "timestamp": 1775152800000, "datetime": "2026-04-02T18:00:00", "open": 0.0837, "high": 0.0842, "low": 0.0837, "close": 0.0839, "volume": 96797.04, "close_time": 1775156399999, "quote_volume": 8120.717529, "trades": 152, "taker_buy_base": 36290.47, "taker_buy_quote": 3044.152936 }, { "timestamp": 1775156400000, "datetime": "2026-04-02T19:00:00", "open": 0.084, "high": 0.084, "low": 0.0834, "close": 0.0838, "volume": 114927.41, "close_time": 1775159999999, "quote_volume": 9610.278074, "trades": 168, "taker_buy_base": 59110.94, "taker_buy_quote": 4946.292513 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 0.0838, "high": 0.0843, "low": 0.0837, "close": 0.084, "volume": 69950.17, "close_time": 1775163599999, "quote_volume": 5873.413932, "trades": 164, "taker_buy_base": 33884.2, "taker_buy_quote": 2846.233075 }, { "timestamp": 1775163600000, "datetime": "2026-04-02T21:00:00", "open": 0.0841, "high": 0.0842, "low": 0.0836, "close": 0.0842, "volume": 58471.35, "close_time": 1775167199999, "quote_volume": 4904.085341, "trades": 117, "taker_buy_base": 36398.46, "taker_buy_quote": 3052.932673 }, { "timestamp": 1775167200000, "datetime": "2026-04-02T22:00:00", "open": 0.0841, "high": 0.085, "low": 0.084, "close": 0.0848, "volume": 113470.08, "close_time": 1775170799999, "quote_volume": 9586.520467, "trades": 168, "taker_buy_base": 81567.76, "taker_buy_quote": 6889.5532 }, { "timestamp": 1775170800000, "datetime": "2026-04-02T23:00:00", "open": 0.0849, "high": 0.0849, "low": 0.0846, "close": 0.0848, "volume": 44747.34, "close_time": 1775174399999, "quote_volume": 3793.240865, "trades": 80, "taker_buy_base": 13986.31, "taker_buy_quote": 1186.540614 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.0848, "high": 0.0852, "low": 0.0842, "close": 0.0848, "volume": 373229.31, "close_time": 1775177999999, "quote_volume": 31624.543071, "trades": 353, "taker_buy_base": 200560.84, "taker_buy_quote": 16996.330096 }, { "timestamp": 1775178000000, "datetime": "2026-04-03T01:00:00", "open": 0.0848, "high": 0.0854, "low": 0.0847, "close": 0.0849, "volume": 164416.49, "close_time": 1775181599999, "quote_volume": 13962.709457, "trades": 225, "taker_buy_base": 62246.05, "taker_buy_quote": 5289.70073 }, { "timestamp": 1775181600000, "datetime": "2026-04-03T02:00:00", "open": 0.0848, "high": 0.0853, "low": 0.0843, "close": 0.0847, "volume": 169519.86, "close_time": 1775185199999, "quote_volume": 14357.865027, "trades": 224, "taker_buy_base": 88329.18, "taker_buy_quote": 7479.441491 }, { "timestamp": 1775185200000, "datetime": "2026-04-03T03:00:00", "open": 0.0847, "high": 0.0848, "low": 0.0842, "close": 0.0846, "volume": 79199.18, "close_time": 1775188799999, "quote_volume": 6692.176477, "trades": 95, "taker_buy_base": 48147.44, "taker_buy_quote": 4066.550434 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 0.0845, "high": 0.0847, "low": 0.0842, "close": 0.0847, "volume": 90699.9, "close_time": 1775192399999, "quote_volume": 7654.947789, "trades": 114, "taker_buy_base": 40274.59, "taker_buy_quote": 3399.340332 }, { "timestamp": 1775192400000, "datetime": "2026-04-03T05:00:00", "open": 0.0847, "high": 0.0852, "low": 0.0846, "close": 0.0848, "volume": 73349.63, "close_time": 1775195999999, "quote_volume": 6222.626189, "trades": 203, "taker_buy_base": 27248.89, "taker_buy_quote": 2310.986738 }, { "timestamp": 1775196000000, "datetime": "2026-04-03T06:00:00", "open": 0.0849, "high": 0.0849, "low": 0.0841, "close": 0.0847, "volume": 195711.51, "close_time": 1775199599999, "quote_volume": 16531.054387, "trades": 373, "taker_buy_base": 76930.41, "taker_buy_quote": 6496.30919 }, { "timestamp": 1775199600000, "datetime": "2026-04-03T07:00:00", "open": 0.0847, "high": 0.0847, "low": 0.0839, "close": 0.0842, "volume": 139744.32, "close_time": 1775203199999, "quote_volume": 11779.990542, "trades": 168, "taker_buy_base": 43572.49, "taker_buy_quote": 3672.178082 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 0.0842, "high": 0.0862, "low": 0.0842, "close": 0.0859, "volume": 1098709.18, "close_time": 1775206799999, "quote_volume": 93942.201477, "trades": 1262, "taker_buy_base": 635537.34, "taker_buy_quote": 54342.893327 }, { "timestamp": 1775206800000, "datetime": "2026-04-03T09:00:00", "open": 0.086, "high": 0.0871, "low": 0.0858, "close": 0.0867, "volume": 309182.67, "close_time": 1775210399999, "quote_volume": 26782.662125, "trades": 400, "taker_buy_base": 197189.89, "taker_buy_quote": 17088.101415 }, { "timestamp": 1775210400000, "datetime": "2026-04-03T10:00:00", "open": 0.0866, "high": 0.0868, "low": 0.086, "close": 0.0864, "volume": 141365.52, "close_time": 1775213999999, "quote_volume": 12221.494771, "trades": 160, "taker_buy_base": 75023.66, "taker_buy_quote": 6485.047189 }, { "timestamp": 1775214000000, "datetime": "2026-04-03T11:00:00", "open": 0.0863, "high": 0.0881, "low": 0.0863, "close": 0.0877, "volume": 579910.39, "close_time": 1775217599999, "quote_volume": 50722.862847, "trades": 759, "taker_buy_base": 333059.33, "taker_buy_quote": 29130.383152 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 0.0877, "high": 0.0892, "low": 0.0876, "close": 0.0878, "volume": 828881.55, "close_time": 1775221199999, "quote_volume": 73450.532172, "trades": 828, "taker_buy_base": 386350.54, "taker_buy_quote": 34217.549458 }, { "timestamp": 1775221200000, "datetime": "2026-04-03T13:00:00", "open": 0.0877, "high": 0.0881, "low": 0.0873, "close": 0.0874, "volume": 153789.94, "close_time": 1775224799999, "quote_volume": 13483.079634, "trades": 208, "taker_buy_base": 69241.76, "taker_buy_quote": 6077.537523 }, { "timestamp": 1775224800000, "datetime": "2026-04-03T14:00:00", "open": 0.0874, "high": 0.0886, "low": 0.0872, "close": 0.0882, "volume": 536387.66, "close_time": 1775228399999, "quote_volume": 47260.007107, "trades": 664, "taker_buy_base": 311853.4, "taker_buy_quote": 27475.60745 }, { "timestamp": 1775228400000, "datetime": "2026-04-03T15:00:00", "open": 0.0882, "high": 0.0885, "low": 0.0875, "close": 0.0879, "volume": 181151.0, "close_time": 1775231999999, "quote_volume": 15934.045627, "trades": 217, "taker_buy_base": 86467.74, "taker_buy_quote": 7601.341343 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 0.0879, "high": 0.0882, "low": 0.0852, "close": 0.0859, "volume": 823514.15, "close_time": 1775235599999, "quote_volume": 71040.85879, "trades": 1219, "taker_buy_base": 367531.34, "taker_buy_quote": 31699.939611 }, { "timestamp": 1775235600000, "datetime": "2026-04-03T17:00:00", "open": 0.0859, "high": 0.0864, "low": 0.0857, "close": 0.0863, "volume": 169650.5, "close_time": 1775239199999, "quote_volume": 14599.43224, "trades": 197, "taker_buy_base": 101216.27, "taker_buy_quote": 8711.437947 }, { "timestamp": 1775239200000, "datetime": "2026-04-03T18:00:00", "open": 0.0863, "high": 0.0866, "low": 0.0863, "close": 0.0864, "volume": 174949.1, "close_time": 1775242799999, "quote_volume": 15118.456873, "trades": 116, "taker_buy_base": 41034.1, "taker_buy_quote": 3546.920605 }, { "timestamp": 1775242800000, "datetime": "2026-04-03T19:00:00", "open": 0.0865, "high": 0.0869, "low": 0.0863, "close": 0.0869, "volume": 66927.29, "close_time": 1775246399999, "quote_volume": 5797.102529, "trades": 111, "taker_buy_base": 41786.45, "taker_buy_quote": 3621.397728 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 0.0869, "high": 0.087, "low": 0.0863, "close": 0.0866, "volume": 118062.4, "close_time": 1775249999999, "quote_volume": 10232.419351, "trades": 140, "taker_buy_base": 69697.21, "taker_buy_quote": 6041.904694 }, { "timestamp": 1775250000000, "datetime": "2026-04-03T21:00:00", "open": 0.0865, "high": 0.087, "low": 0.0864, "close": 0.087, "volume": 53883.04, "close_time": 1775253599999, "quote_volume": 4674.343566, "trades": 82, "taker_buy_base": 20916.33, "taker_buy_quote": 1813.567091 }, { "timestamp": 1775253600000, "datetime": "2026-04-03T22:00:00", "open": 0.0869, "high": 0.0871, "low": 0.0864, "close": 0.0866, "volume": 30439.61, "close_time": 1775257199999, "quote_volume": 2639.38598, "trades": 86, "taker_buy_base": 16036.71, "taker_buy_quote": 1391.291317 }, { "timestamp": 1775257200000, "datetime": "2026-04-03T23:00:00", "open": 0.0866, "high": 0.0867, "low": 0.0861, "close": 0.0862, "volume": 36331.06, "close_time": 1775260799999, "quote_volume": 3138.865983, "trades": 50, "taker_buy_base": 19545.43, "taker_buy_quote": 1689.588207 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.0862, "high": 0.0863, "low": 0.0858, "close": 0.0861, "volume": 58710.79, "close_time": 1775264399999, "quote_volume": 5047.906187, "trades": 87, "taker_buy_base": 25430.4, "taker_buy_quote": 2186.822831 }, { "timestamp": 1775264400000, "datetime": "2026-04-04T01:00:00", "open": 0.086, "high": 0.0864, "low": 0.086, "close": 0.0863, "volume": 68764.95, "close_time": 1775267999999, "quote_volume": 5929.824215, "trades": 101, "taker_buy_base": 44218.64, "taker_buy_quote": 3815.146655 }, { "timestamp": 1775268000000, "datetime": "2026-04-04T02:00:00", "open": 0.0863, "high": 0.0864, "low": 0.0858, "close": 0.086, "volume": 105795.21, "close_time": 1775271599999, "quote_volume": 9093.045769, "trades": 142, "taker_buy_base": 63204.62, "taker_buy_quote": 5432.633158 }, { "timestamp": 1775271600000, "datetime": "2026-04-04T03:00:00", "open": 0.0859, "high": 0.086, "low": 0.0858, "close": 0.086, "volume": 23827.8, "close_time": 1775275199999, "quote_volume": 2047.271642, "trades": 36, "taker_buy_base": 9160.95, "taker_buy_quote": 787.275141 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 0.0859, "high": 0.0859, "low": 0.0856, "close": 0.0856, "volume": 65735.49, "close_time": 1775278799999, "quote_volume": 5635.494921, "trades": 94, "taker_buy_base": 28640.12, "taker_buy_quote": 2456.461666 }, { "timestamp": 1775278800000, "datetime": "2026-04-04T05:00:00", "open": 0.0856, "high": 0.0857, "low": 0.0855, "close": 0.0856, "volume": 69386.56, "close_time": 1775282399999, "quote_volume": 5937.968167, "trades": 93, "taker_buy_base": 51179.66, "taker_buy_quote": 4380.173748 }, { "timestamp": 1775282400000, "datetime": "2026-04-04T06:00:00", "open": 0.0855, "high": 0.0857, "low": 0.0847, "close": 0.0853, "volume": 275942.21, "close_time": 1775285999999, "quote_volume": 23520.62433, "trades": 235, "taker_buy_base": 108407.61, "taker_buy_quote": 9248.791771 }, { "timestamp": 1775286000000, "datetime": "2026-04-04T07:00:00", "open": 0.0853, "high": 0.0859, "low": 0.0853, "close": 0.0854, "volume": 287304.4, "close_time": 1775289599999, "quote_volume": 24632.365079, "trades": 232, "taker_buy_base": 159811.49, "taker_buy_quote": 13697.303241 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 0.0855, "high": 0.0875, "low": 0.0855, "close": 0.0873, "volume": 542410.3, "close_time": 1775293199999, "quote_volume": 46954.494976, "trades": 769, "taker_buy_base": 358224.42, "taker_buy_quote": 31012.31378 }, { "timestamp": 1775293200000, "datetime": "2026-04-04T09:00:00", "open": 0.0874, "high": 0.0875, "low": 0.0862, "close": 0.0867, "volume": 506139.57, "close_time": 1775296799999, "quote_volume": 43962.620278, "trades": 464, "taker_buy_base": 268034.07, "taker_buy_quote": 23271.610057 }, { "timestamp": 1775296800000, "datetime": "2026-04-04T10:00:00", "open": 0.0867, "high": 0.0873, "low": 0.0865, "close": 0.087, "volume": 156736.18, "close_time": 1775300399999, "quote_volume": 13625.598407, "trades": 236, "taker_buy_base": 85435.3, "taker_buy_quote": 7429.07032 }, { "timestamp": 1775300400000, "datetime": "2026-04-04T11:00:00", "open": 0.0869, "high": 0.0871, "low": 0.0868, "close": 0.0871, "volume": 12237.48, "close_time": 1775303999999, "quote_volume": 1063.937887, "trades": 39, "taker_buy_base": 9309.3, "taker_buy_quote": 809.622357 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 0.087, "high": 0.0872, "low": 0.0865, "close": 0.0866, "volume": 159000.81, "close_time": 1775307599999, "quote_volume": 13810.506989, "trades": 213, "taker_buy_base": 62730.95, "taker_buy_quote": 5450.027397 }, { "timestamp": 1775307600000, "datetime": "2026-04-04T13:00:00", "open": 0.0865, "high": 0.0872, "low": 0.0863, "close": 0.0863, "volume": 484404.1, "close_time": 1775311199999, "quote_volume": 41990.420645, "trades": 318, "taker_buy_base": 206389.06, "taker_buy_quote": 17899.019285 }, { "timestamp": 1775311200000, "datetime": "2026-04-04T14:00:00", "open": 0.0864, "high": 0.0867, "low": 0.086, "close": 0.0867, "volume": 62612.48, "close_time": 1775314799999, "quote_volume": 5406.935274, "trades": 104, "taker_buy_base": 51092.25, "taker_buy_quote": 4413.802328 }, { "timestamp": 1775314800000, "datetime": "2026-04-04T15:00:00", "open": 0.0867, "high": 0.0874, "low": 0.0866, "close": 0.0871, "volume": 350052.54, "close_time": 1775318399999, "quote_volume": 30459.882737, "trades": 317, "taker_buy_base": 167277.2, "taker_buy_quote": 14562.28703 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 0.0871, "high": 0.0874, "low": 0.087, "close": 0.0871, "volume": 88820.67, "close_time": 1775321999999, "quote_volume": 7745.999346, "trades": 249, "taker_buy_base": 53992.97, "taker_buy_quote": 4710.187583 }, { "timestamp": 1775322000000, "datetime": "2026-04-04T17:00:00", "open": 0.0871, "high": 0.0874, "low": 0.0868, "close": 0.0869, "volume": 75147.79, "close_time": 1775325599999, "quote_volume": 6537.665175, "trades": 128, "taker_buy_base": 48983.55, "taker_buy_quote": 4259.239431 }, { "timestamp": 1775325600000, "datetime": "2026-04-04T18:00:00", "open": 0.0868, "high": 0.0868, "low": 0.0862, "close": 0.0864, "volume": 169540.78, "close_time": 1775329199999, "quote_volume": 14659.014408, "trades": 122, "taker_buy_base": 48341.21, "taker_buy_quote": 4175.495887 }, { "timestamp": 1775329200000, "datetime": "2026-04-04T19:00:00", "open": 0.0864, "high": 0.087, "low": 0.0864, "close": 0.0866, "volume": 101545.3, "close_time": 1775332799999, "quote_volume": 8795.143803, "trades": 95, "taker_buy_base": 62206.74, "taker_buy_quote": 5384.007675 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 0.0866, "high": 0.0866, "low": 0.0864, "close": 0.0865, "volume": 41555.02, "close_time": 1775336399999, "quote_volume": 3593.862953, "trades": 67, "taker_buy_base": 25613.85, "taker_buy_quote": 2215.727798 }, { "timestamp": 1775336400000, "datetime": "2026-04-04T21:00:00", "open": 0.0866, "high": 0.0873, "low": 0.0865, "close": 0.0872, "volume": 169183.41, "close_time": 1775339999999, "quote_volume": 14703.829073, "trades": 157, "taker_buy_base": 102296.35, "taker_buy_quote": 8895.971313 }, { "timestamp": 1775340000000, "datetime": "2026-04-04T22:00:00", "open": 0.0871, "high": 0.0872, "low": 0.0867, "close": 0.0867, "volume": 58109.94, "close_time": 1775343599999, "quote_volume": 5052.490032, "trades": 67, "taker_buy_base": 13708.81, "taker_buy_quote": 1194.181353 }, { "timestamp": 1775343600000, "datetime": "2026-04-04T23:00:00", "open": 0.0868, "high": 0.0871, "low": 0.0867, "close": 0.0867, "volume": 108936.98, "close_time": 1775347199999, "quote_volume": 9456.506161, "trades": 132, "taker_buy_base": 30750.05, "taker_buy_quote": 2671.763681 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.0867, "high": 0.0868, "low": 0.0862, "close": 0.0863, "volume": 81182.63, "close_time": 1775350799999, "quote_volume": 7020.374783, "trades": 100, "taker_buy_base": 47846.91, "taker_buy_quote": 4138.664956 }, { "timestamp": 1775350800000, "datetime": "2026-04-05T01:00:00", "open": 0.0863, "high": 0.0863, "low": 0.0859, "close": 0.0863, "volume": 48525.42, "close_time": 1775354399999, "quote_volume": 4179.178337, "trades": 81, "taker_buy_base": 28741.1, "taker_buy_quote": 2475.92689 }, { "timestamp": 1775354400000, "datetime": "2026-04-05T02:00:00", "open": 0.0863, "high": 0.0863, "low": 0.0857, "close": 0.0859, "volume": 40646.35, "close_time": 1775357999999, "quote_volume": 3495.112462, "trades": 74, "taker_buy_base": 13187.4, "taker_buy_quote": 1135.076224 }, { "timestamp": 1775358000000, "datetime": "2026-04-05T03:00:00", "open": 0.0859, "high": 0.086, "low": 0.0858, "close": 0.086, "volume": 17394.3, "close_time": 1775361599999, "quote_volume": 1493.776327, "trades": 34, "taker_buy_base": 9913.16, "taker_buy_quote": 851.599071 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 0.0859, "high": 0.0859, "low": 0.0855, "close": 0.0855, "volume": 46255.37, "close_time": 1775365199999, "quote_volume": 3964.855716, "trades": 67, "taker_buy_base": 8544.97, "taker_buy_quote": 732.907003 }, { "timestamp": 1775365200000, "datetime": "2026-04-05T05:00:00", "open": 0.0856, "high": 0.0856, "low": 0.0845, "close": 0.0847, "volume": 490913.43, "close_time": 1775368799999, "quote_volume": 41744.953034, "trades": 576, "taker_buy_base": 201746.28, "taker_buy_quote": 17151.176945 }, { "timestamp": 1775368800000, "datetime": "2026-04-05T06:00:00", "open": 0.0846, "high": 0.0846, "low": 0.0841, "close": 0.0845, "volume": 205677.48, "close_time": 1775372399999, "quote_volume": 17366.38688, "trades": 222, "taker_buy_base": 87898.81, "taker_buy_quote": 7420.947532 }, { "timestamp": 1775372400000, "datetime": "2026-04-05T07:00:00", "open": 0.0845, "high": 0.0858, "low": 0.0843, "close": 0.0849, "volume": 1029548.79, "close_time": 1775375999999, "quote_volume": 87499.001219, "trades": 1536, "taker_buy_base": 707360.2, "taker_buy_quote": 60049.795605 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 0.0848, "high": 0.0849, "low": 0.0841, "close": 0.0845, "volume": 162662.9, "close_time": 1775379599999, "quote_volume": 13747.302215, "trades": 332, "taker_buy_base": 84020.74, "taker_buy_quote": 7103.834822 }, { "timestamp": 1775379600000, "datetime": "2026-04-05T09:00:00", "open": 0.0845, "high": 0.085, "low": 0.0843, "close": 0.0844, "volume": 212560.61, "close_time": 1775383199999, "quote_volume": 18014.446693, "trades": 262, "taker_buy_base": 151382.12, "taker_buy_quote": 12840.615756 }, { "timestamp": 1775383200000, "datetime": "2026-04-05T10:00:00", "open": 0.0844, "high": 0.0845, "low": 0.0839, "close": 0.084, "volume": 133852.83, "close_time": 1775386799999, "quote_volume": 11268.183322, "trades": 196, "taker_buy_base": 41689.07, "taker_buy_quote": 3511.510939 }, { "timestamp": 1775386800000, "datetime": "2026-04-05T11:00:00", "open": 0.0839, "high": 0.084, "low": 0.0837, "close": 0.084, "volume": 104970.66, "close_time": 1775390399999, "quote_volume": 8808.785406, "trades": 190, "taker_buy_base": 60810.94, "taker_buy_quote": 5104.639211 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 0.0839, "high": 0.084, "low": 0.0818, "close": 0.083, "volume": 1327584.46, "close_time": 1775393999999, "quote_volume": 109631.48461, "trades": 1018, "taker_buy_base": 644900.48, "taker_buy_quote": 53247.029876 }, { "timestamp": 1775394000000, "datetime": "2026-04-05T13:00:00", "open": 0.083, "high": 0.083, "low": 0.0817, "close": 0.082, "volume": 218429.07, "close_time": 1775397599999, "quote_volume": 17950.05777, "trades": 288, "taker_buy_base": 95006.98, "taker_buy_quote": 7818.647415 }, { "timestamp": 1775397600000, "datetime": "2026-04-05T14:00:00", "open": 0.0819, "high": 0.082, "low": 0.0814, "close": 0.0816, "volume": 223505.21, "close_time": 1775401199999, "quote_volume": 18245.479038, "trades": 241, "taker_buy_base": 102585.7, "taker_buy_quote": 8376.703889 }, { "timestamp": 1775401200000, "datetime": "2026-04-05T15:00:00", "open": 0.0816, "high": 0.0825, "low": 0.0812, "close": 0.0819, "volume": 390612.27, "close_time": 1775404799999, "quote_volume": 31984.794807, "trades": 342, "taker_buy_base": 201297.17, "taker_buy_quote": 16467.669333 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 0.082, "high": 0.0837, "low": 0.082, "close": 0.0827, "volume": 881199.67, "close_time": 1775408399999, "quote_volume": 73271.341776, "trades": 1095, "taker_buy_base": 481773.88, "taker_buy_quote": 40060.46417 }, { "timestamp": 1775408400000, "datetime": "2026-04-05T17:00:00", "open": 0.0827, "high": 0.0829, "low": 0.0824, "close": 0.0826, "volume": 158403.65, "close_time": 1775411999999, "quote_volume": 13082.702699, "trades": 193, "taker_buy_base": 68889.83, "taker_buy_quote": 5693.564691 }, { "timestamp": 1775412000000, "datetime": "2026-04-05T18:00:00", "open": 0.0825, "high": 0.0826, "low": 0.082, "close": 0.082, "volume": 132458.06, "close_time": 1775415599999, "quote_volume": 10901.294698, "trades": 264, "taker_buy_base": 49713.54, "taker_buy_quote": 4096.394178 }, { "timestamp": 1775415600000, "datetime": "2026-04-05T19:00:00", "open": 0.0819, "high": 0.0823, "low": 0.0817, "close": 0.0823, "volume": 125243.87, "close_time": 1775419199999, "quote_volume": 10267.022692, "trades": 145, "taker_buy_base": 81167.13, "taker_buy_quote": 6655.74773 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 0.0823, "high": 0.0825, "low": 0.0819, "close": 0.0823, "volume": 131867.72, "close_time": 1775422799999, "quote_volume": 10838.312204, "trades": 317, "taker_buy_base": 66746.26, "taker_buy_quote": 5486.890678 }, { "timestamp": 1775422800000, "datetime": "2026-04-05T21:00:00", "open": 0.0822, "high": 0.0822, "low": 0.0817, "close": 0.082, "volume": 53704.89, "close_time": 1775426399999, "quote_volume": 4399.173772, "trades": 80, "taker_buy_base": 29859.33, "taker_buy_quote": 2447.046567 }, { "timestamp": 1775426400000, "datetime": "2026-04-05T22:00:00", "open": 0.082, "high": 0.0826, "low": 0.0817, "close": 0.0826, "volume": 121092.06, "close_time": 1775429999999, "quote_volume": 9950.906221, "trades": 278, "taker_buy_base": 73828.78, "taker_buy_quote": 6068.437132 }, { "timestamp": 1775430000000, "datetime": "2026-04-05T23:00:00", "open": 0.0826, "high": 0.0836, "low": 0.0825, "close": 0.0835, "volume": 156416.28, "close_time": 1775433599999, "quote_volume": 13005.924815, "trades": 179, "taker_buy_base": 96337.5, "taker_buy_quote": 8007.695623 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.0835, "high": 0.084, "low": 0.0832, "close": 0.0837, "volume": 244421.89, "close_time": 1775437199999, "quote_volume": 20445.486391, "trades": 300, "taker_buy_base": 113313.35, "taker_buy_quote": 9481.335403 }, { "timestamp": 1775437200000, "datetime": "2026-04-06T01:00:00", "open": 0.0838, "high": 0.084, "low": 0.0835, "close": 0.0838, "volume": 102384.97, "close_time": 1775440799999, "quote_volume": 8576.843653, "trades": 144, "taker_buy_base": 38969.21, "taker_buy_quote": 3265.312109 }, { "timestamp": 1775440800000, "datetime": "2026-04-06T02:00:00", "open": 0.0838, "high": 0.0843, "low": 0.0838, "close": 0.0842, "volume": 128458.1, "close_time": 1775444399999, "quote_volume": 10802.785137, "trades": 175, "taker_buy_base": 68714.93, "taker_buy_quote": 5778.466264 }, { "timestamp": 1775444400000, "datetime": "2026-04-06T03:00:00", "open": 0.0841, "high": 0.0842, "low": 0.0836, "close": 0.0836, "volume": 80818.55, "close_time": 1775447999999, "quote_volume": 6781.789561, "trades": 86, "taker_buy_base": 48080.84, "taker_buy_quote": 4034.362269 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 0.0837, "high": 0.0839, "low": 0.0833, "close": 0.0834, "volume": 123635.5, "close_time": 1775451599999, "quote_volume": 10329.629628, "trades": 207, "taker_buy_base": 27838.12, "taker_buy_quote": 2326.138978 }, { "timestamp": 1775451600000, "datetime": "2026-04-06T05:00:00", "open": 0.0834, "high": 0.0835, "low": 0.0833, "close": 0.0834, "volume": 57596.33, "close_time": 1775455199999, "quote_volume": 4802.291145, "trades": 73, "taker_buy_base": 31602.91, "taker_buy_quote": 2636.282059 }, { "timestamp": 1775455200000, "datetime": "2026-04-06T06:00:00", "open": 0.0834, "high": 0.0835, "low": 0.0826, "close": 0.0832, "volume": 238375.37, "close_time": 1775458799999, "quote_volume": 19789.360581, "trades": 272, "taker_buy_base": 111249.48, "taker_buy_quote": 9236.704437 }, { "timestamp": 1775458800000, "datetime": "2026-04-06T07:00:00", "open": 0.0833, "high": 0.0839, "low": 0.083, "close": 0.0834, "volume": 308899.2, "close_time": 1775462399999, "quote_volume": 25789.589218, "trades": 240, "taker_buy_base": 234918.0, "taker_buy_quote": 19616.126146 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 0.0833, "high": 0.0838, "low": 0.0833, "close": 0.0837, "volume": 109107.02, "close_time": 1775465999999, "quote_volume": 9124.342659, "trades": 116, "taker_buy_base": 47032.62, "taker_buy_quote": 3933.076075 }, { "timestamp": 1775466000000, "datetime": "2026-04-06T09:00:00", "open": 0.0838, "high": 0.0845, "low": 0.0838, "close": 0.0843, "volume": 104028.07, "close_time": 1775469599999, "quote_volume": 8754.245474, "trades": 200, "taker_buy_base": 60388.6, "taker_buy_quote": 5082.482272 }, { "timestamp": 1775469600000, "datetime": "2026-04-06T10:00:00", "open": 0.0843, "high": 0.0849, "low": 0.0843, "close": 0.0848, "volume": 229672.93, "close_time": 1775473199999, "quote_volume": 19450.059803, "trades": 277, "taker_buy_base": 113790.98, "taker_buy_quote": 9636.013056 }, { "timestamp": 1775473200000, "datetime": "2026-04-06T11:00:00", "open": 0.0848, "high": 0.0863, "low": 0.0848, "close": 0.0862, "volume": 861501.11, "close_time": 1775476799999, "quote_volume": 73947.521398, "trades": 793, "taker_buy_base": 511028.92, "taker_buy_quote": 43839.121821 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 0.0863, "high": 0.0864, "low": 0.0857, "close": 0.0861, "volume": 148481.36, "close_time": 1775480399999, "quote_volume": 12760.28238, "trades": 179, "taker_buy_base": 67716.78, "taker_buy_quote": 5819.70627 }, { "timestamp": 1775480400000, "datetime": "2026-04-06T13:00:00", "open": 0.0861, "high": 0.0863, "low": 0.0855, "close": 0.0861, "volume": 153078.23, "close_time": 1775483999999, "quote_volume": 13143.397735, "trades": 271, "taker_buy_base": 75429.17, "taker_buy_quote": 6480.298202 }, { "timestamp": 1775484000000, "datetime": "2026-04-06T14:00:00", "open": 0.086, "high": 0.0873, "low": 0.086, "close": 0.0865, "volume": 764670.35, "close_time": 1775487599999, "quote_volume": 66304.892181, "trades": 867, "taker_buy_base": 379126.06, "taker_buy_quote": 32876.821194 }, { "timestamp": 1775487600000, "datetime": "2026-04-06T15:00:00", "open": 0.0865, "high": 0.088, "low": 0.0865, "close": 0.088, "volume": 725353.67, "close_time": 1775491199999, "quote_volume": 63390.098232, "trades": 1350, "taker_buy_base": 468768.71, "taker_buy_quote": 40969.914274 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 0.088, "high": 0.0893, "low": 0.0868, "close": 0.0868, "volume": 963089.88, "close_time": 1775494799999, "quote_volume": 85018.973856, "trades": 1245, "taker_buy_base": 467092.91, "taker_buy_quote": 41244.487587 }, { "timestamp": 1775494800000, "datetime": "2026-04-06T17:00:00", "open": 0.0868, "high": 0.0879, "low": 0.0863, "close": 0.0874, "volume": 595461.36, "close_time": 1775498399999, "quote_volume": 51879.404763, "trades": 606, "taker_buy_base": 349809.07, "taker_buy_quote": 30508.751595 }, { "timestamp": 1775498400000, "datetime": "2026-04-06T18:00:00", "open": 0.0875, "high": 0.0878, "low": 0.0872, "close": 0.0875, "volume": 184003.21, "close_time": 1775501999999, "quote_volume": 16112.503875, "trades": 476, "taker_buy_base": 98617.89, "taker_buy_quote": 8637.813541 }, { "timestamp": 1775502000000, "datetime": "2026-04-06T19:00:00", "open": 0.0875, "high": 0.0876, "low": 0.0869, "close": 0.0872, "volume": 220126.78, "close_time": 1775505599999, "quote_volume": 19201.892617, "trades": 530, "taker_buy_base": 97304.79, "taker_buy_quote": 8490.567381 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 0.0872, "high": 0.088, "low": 0.0868, "close": 0.0869, "volume": 886243.94, "close_time": 1775509199999, "quote_volume": 77535.616661, "trades": 775, "taker_buy_base": 366897.04, "taker_buy_quote": 32125.78139 }, { "timestamp": 1775509200000, "datetime": "2026-04-06T21:00:00", "open": 0.0868, "high": 0.0869, "low": 0.0859, "close": 0.086, "volume": 157831.24, "close_time": 1775512799999, "quote_volume": 13635.068676, "trades": 327, "taker_buy_base": 65461.72, "taker_buy_quote": 5656.862772 }, { "timestamp": 1775512800000, "datetime": "2026-04-06T22:00:00", "open": 0.0859, "high": 0.0861, "low": 0.0851, "close": 0.0851, "volume": 197850.25, "close_time": 1775516399999, "quote_volume": 16923.448957, "trades": 304, "taker_buy_base": 63941.89, "taker_buy_quote": 5473.609211 }, { "timestamp": 1775516400000, "datetime": "2026-04-06T23:00:00", "open": 0.085, "high": 0.085, "low": 0.0843, "close": 0.0847, "volume": 341950.51, "close_time": 1775519999999, "quote_volume": 28922.811783, "trades": 360, "taker_buy_base": 133715.63, "taker_buy_quote": 11319.863203 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.0847, "high": 0.0849, "low": 0.0825, "close": 0.0839, "volume": 1269821.31, "close_time": 1775523599999, "quote_volume": 106074.868802, "trades": 2212, "taker_buy_base": 644806.15, "taker_buy_quote": 53901.089917 }, { "timestamp": 1775523600000, "datetime": "2026-04-07T01:00:00", "open": 0.0839, "high": 0.0845, "low": 0.0835, "close": 0.0841, "volume": 258628.75, "close_time": 1775527199999, "quote_volume": 21750.82409, "trades": 324, "taker_buy_base": 204566.26, "taker_buy_quote": 17204.072548 }, { "timestamp": 1775527200000, "datetime": "2026-04-07T02:00:00", "open": 0.084, "high": 0.0851, "low": 0.084, "close": 0.085, "volume": 243700.14, "close_time": 1775530799999, "quote_volume": 20621.575882, "trades": 402, "taker_buy_base": 149172.25, "taker_buy_quote": 12618.592771 }, { "timestamp": 1775530800000, "datetime": "2026-04-07T03:00:00", "open": 0.0851, "high": 0.0856, "low": 0.085, "close": 0.0854, "volume": 359579.22, "close_time": 1775534399999, "quote_volume": 30705.740743, "trades": 449, "taker_buy_base": 150592.76, "taker_buy_quote": 12853.273626 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 0.0854, "high": 0.0856, "low": 0.0849, "close": 0.0852, "volume": 156239.16, "close_time": 1775537999999, "quote_volume": 13321.414081, "trades": 211, "taker_buy_base": 94461.9, "taker_buy_quote": 8058.429672 }, { "timestamp": 1775538000000, "datetime": "2026-04-07T05:00:00", "open": 0.0852, "high": 0.0853, "low": 0.0846, "close": 0.0848, "volume": 44245.17, "close_time": 1775541599999, "quote_volume": 3752.800637, "trades": 116, "taker_buy_base": 14371.37, "taker_buy_quote": 1219.261012 }, { "timestamp": 1775541600000, "datetime": "2026-04-07T06:00:00", "open": 0.0848, "high": 0.085, "low": 0.0843, "close": 0.0849, "volume": 233120.34, "close_time": 1775545199999, "quote_volume": 19733.681094, "trades": 245, "taker_buy_base": 88928.8, "taker_buy_quote": 7535.447606 }, { "timestamp": 1775545200000, "datetime": "2026-04-07T07:00:00", "open": 0.0848, "high": 0.0852, "low": 0.0844, "close": 0.0851, "volume": 113980.01, "close_time": 1775548799999, "quote_volume": 9656.278929, "trades": 219, "taker_buy_base": 65787.64, "taker_buy_quote": 5575.947881 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 0.0851, "high": 0.0869, "low": 0.0851, "close": 0.0858, "volume": 1010399.36, "close_time": 1775552399999, "quote_volume": 86844.947088, "trades": 955, "taker_buy_base": 472497.27, "taker_buy_quote": 40595.582126 }, { "timestamp": 1775552400000, "datetime": "2026-04-07T09:00:00", "open": 0.0857, "high": 0.0867, "low": 0.0857, "close": 0.0858, "volume": 320613.08, "close_time": 1775555999999, "quote_volume": 27673.497877, "trades": 712, "taker_buy_base": 163212.11, "taker_buy_quote": 14098.750389 }, { "timestamp": 1775556000000, "datetime": "2026-04-07T10:00:00", "open": 0.0859, "high": 0.0862, "low": 0.0849, "close": 0.0851, "volume": 213364.36, "close_time": 1775559599999, "quote_volume": 18261.082346, "trades": 353, "taker_buy_base": 71810.39, "taker_buy_quote": 6139.450258 }, { "timestamp": 1775559600000, "datetime": "2026-04-07T11:00:00", "open": 0.085, "high": 0.0851, "low": 0.0844, "close": 0.0848, "volume": 112154.02, "close_time": 1775563199999, "quote_volume": 9508.330081, "trades": 159, "taker_buy_base": 36195.16, "taker_buy_quote": 3071.520918 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 0.0848, "high": 0.0851, "low": 0.0842, "close": 0.0848, "volume": 533924.45, "close_time": 1775566799999, "quote_volume": 45186.962408, "trades": 415, "taker_buy_base": 269471.08, "taker_buy_quote": 22797.367334 }, { "timestamp": 1775566800000, "datetime": "2026-04-07T13:00:00", "open": 0.0849, "high": 0.0852, "low": 0.0845, "close": 0.0845, "volume": 148858.1, "close_time": 1775570399999, "quote_volume": 12642.34745, "trades": 222, "taker_buy_base": 80695.89, "taker_buy_quote": 6856.122586 }, { "timestamp": 1775570400000, "datetime": "2026-04-07T14:00:00", "open": 0.0845, "high": 0.0847, "low": 0.0839, "close": 0.0841, "volume": 189690.86, "close_time": 1775573999999, "quote_volume": 15983.523552, "trades": 260, "taker_buy_base": 95666.45, "taker_buy_quote": 8061.744027 }, { "timestamp": 1775574000000, "datetime": "2026-04-07T15:00:00", "open": 0.0839, "high": 0.0846, "low": 0.0837, "close": 0.0839, "volume": 363877.59, "close_time": 1775577599999, "quote_volume": 30584.349178, "trades": 367, "taker_buy_base": 170777.93, "taker_buy_quote": 14357.466635 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 0.0841, "high": 0.0842, "low": 0.0838, "close": 0.0842, "volume": 67646.54, "close_time": 1775581199999, "quote_volume": 5680.022597, "trades": 108, "taker_buy_base": 31203.22, "taker_buy_quote": 2619.136519 }, { "timestamp": 1775581200000, "datetime": "2026-04-07T17:00:00", "open": 0.0842, "high": 0.0852, "low": 0.0842, "close": 0.085, "volume": 222190.47, "close_time": 1775584799999, "quote_volume": 18806.807542, "trades": 494, "taker_buy_base": 149366.1, "taker_buy_quote": 12641.458549 }, { "timestamp": 1775584800000, "datetime": "2026-04-07T18:00:00", "open": 0.085, "high": 0.0852, "low": 0.0846, "close": 0.0846, "volume": 53526.09, "close_time": 1775588399999, "quote_volume": 4549.145124, "trades": 183, "taker_buy_base": 24732.38, "taker_buy_quote": 2103.100571 }, { "timestamp": 1775588400000, "datetime": "2026-04-07T19:00:00", "open": 0.0847, "high": 0.0849, "low": 0.0843, "close": 0.0849, "volume": 192110.41, "close_time": 1775591999999, "quote_volume": 16237.335071, "trades": 309, "taker_buy_base": 88597.79, "taker_buy_quote": 7490.860241 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 0.0848, "high": 0.0852, "low": 0.0846, "close": 0.0849, "volume": 240639.23, "close_time": 1775595599999, "quote_volume": 20427.161237, "trades": 399, "taker_buy_base": 85132.82, "taker_buy_quote": 7232.815954 }, { "timestamp": 1775595600000, "datetime": "2026-04-07T21:00:00", "open": 0.0849, "high": 0.0869, "low": 0.0849, "close": 0.0868, "volume": 304850.41, "close_time": 1775599199999, "quote_volume": 26270.423134, "trades": 472, "taker_buy_base": 207875.64, "taker_buy_quote": 17930.937842 }, { "timestamp": 1775599200000, "datetime": "2026-04-07T22:00:00", "open": 0.0869, "high": 0.0883, "low": 0.0869, "close": 0.0883, "volume": 596834.34, "close_time": 1775602799999, "quote_volume": 52218.222567, "trades": 648, "taker_buy_base": 306062.46, "taker_buy_quote": 26781.457788 }, { "timestamp": 1775602800000, "datetime": "2026-04-07T23:00:00", "open": 0.0884, "high": 0.0906, "low": 0.0883, "close": 0.0901, "volume": 1318122.07, "close_time": 1775606399999, "quote_volume": 117965.526661, "trades": 1219, "taker_buy_base": 523910.26, "taker_buy_quote": 46900.982557 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.0902, "high": 0.0904, "low": 0.0872, "close": 0.0879, "volume": 1426239.88, "close_time": 1775609999999, "quote_volume": 126325.767886, "trades": 1396, "taker_buy_base": 493157.05, "taker_buy_quote": 43628.752655 }, { "timestamp": 1775610000000, "datetime": "2026-04-08T01:00:00", "open": 0.088, "high": 0.0892, "low": 0.088, "close": 0.089, "volume": 298316.78, "close_time": 1775613599999, "quote_volume": 26444.578534, "trades": 361, "taker_buy_base": 176369.4, "taker_buy_quote": 15636.922299 }, { "timestamp": 1775613600000, "datetime": "2026-04-08T02:00:00", "open": 0.0891, "high": 0.0898, "low": 0.0889, "close": 0.0892, "volume": 238586.71, "close_time": 1775617199999, "quote_volume": 21313.951102, "trades": 395, "taker_buy_base": 132284.12, "taker_buy_quote": 11813.937189 }, { "timestamp": 1775617200000, "datetime": "2026-04-08T03:00:00", "open": 0.0893, "high": 0.0895, "low": 0.089, "close": 0.0892, "volume": 189259.2, "close_time": 1775620799999, "quote_volume": 16887.687981, "trades": 136, "taker_buy_base": 74089.56, "taker_buy_quote": 6607.611518 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 0.0893, "high": 0.0898, "low": 0.089, "close": 0.0893, "volume": 136070.66, "close_time": 1775624399999, "quote_volume": 12160.127051, "trades": 215, "taker_buy_base": 67147.82, "taker_buy_quote": 6007.08972 }, { "timestamp": 1775624400000, "datetime": "2026-04-08T05:00:00", "open": 0.0893, "high": 0.0896, "low": 0.0893, "close": 0.0895, "volume": 62675.77, "close_time": 1775627999999, "quote_volume": 5602.793518, "trades": 90, "taker_buy_base": 36546.28, "taker_buy_quote": 3267.575656 }, { "timestamp": 1775628000000, "datetime": "2026-04-08T06:00:00", "open": 0.0895, "high": 0.0896, "low": 0.0891, "close": 0.0892, "volume": 99591.29, "close_time": 1775631599999, "quote_volume": 8901.576468, "trades": 122, "taker_buy_base": 33251.87, "taker_buy_quote": 2974.083515 }, { "timestamp": 1775631600000, "datetime": "2026-04-08T07:00:00", "open": 0.0892, "high": 0.0898, "low": 0.0891, "close": 0.0893, "volume": 296642.3, "close_time": 1775635199999, "quote_volume": 26540.34322, "trades": 288, "taker_buy_base": 159596.91, "taker_buy_quote": 14288.705806 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 0.0893, "high": 0.0897, "low": 0.0885, "close": 0.0888, "volume": 303142.59, "close_time": 1775638799999, "quote_volume": 26998.819756, "trades": 283, "taker_buy_base": 90983.28, "taker_buy_quote": 8099.929745 }, { "timestamp": 1775638800000, "datetime": "2026-04-08T09:00:00", "open": 0.0887, "high": 0.0887, "low": 0.0879, "close": 0.088, "volume": 80501.6, "close_time": 1775642399999, "quote_volume": 7106.351415, "trades": 126, "taker_buy_base": 36971.72, "taker_buy_quote": 3266.049728 }, { "timestamp": 1775642400000, "datetime": "2026-04-08T10:00:00", "open": 0.088, "high": 0.0883, "low": 0.088, "close": 0.0881, "volume": 33075.71, "close_time": 1775645999999, "quote_volume": 2916.118209, "trades": 92, "taker_buy_base": 16187.46, "taker_buy_quote": 1427.890218 }, { "timestamp": 1775646000000, "datetime": "2026-04-08T11:00:00", "open": 0.088, "high": 0.0882, "low": 0.0873, "close": 0.0878, "volume": 216290.15, "close_time": 1775649599999, "quote_volume": 18964.825693, "trades": 246, "taker_buy_base": 88798.88, "taker_buy_quote": 7789.582225 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 0.0879, "high": 0.0881, "low": 0.0877, "close": 0.0881, "volume": 44936.89, "close_time": 1775653199999, "quote_volume": 3950.206557, "trades": 59, "taker_buy_base": 21858.34, "taker_buy_quote": 1921.956683 }, { "timestamp": 1775653200000, "datetime": "2026-04-08T13:00:00", "open": 0.0881, "high": 0.0887, "low": 0.088, "close": 0.0881, "volume": 170022.27, "close_time": 1775656799999, "quote_volume": 15009.593288, "trades": 268, "taker_buy_base": 92873.62, "taker_buy_quote": 8199.713444 }, { "timestamp": 1775656800000, "datetime": "2026-04-08T14:00:00", "open": 0.0881, "high": 0.0883, "low": 0.0862, "close": 0.0864, "volume": 255726.81, "close_time": 1775660399999, "quote_volume": 22323.231968, "trades": 348, "taker_buy_base": 107812.86, "taker_buy_quote": 9409.184961 }, { "timestamp": 1775660400000, "datetime": "2026-04-08T15:00:00", "open": 0.0865, "high": 0.0879, "low": 0.0865, "close": 0.0879, "volume": 273277.38, "close_time": 1775663999999, "quote_volume": 23873.776875, "trades": 266, "taker_buy_base": 160628.75, "taker_buy_quote": 14040.522666 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 0.0878, "high": 0.0885, "low": 0.0877, "close": 0.0883, "volume": 262532.98, "close_time": 1775667599999, "quote_volume": 23108.311108, "trades": 388, "taker_buy_base": 166443.48, "taker_buy_quote": 14651.802531 }, { "timestamp": 1775667600000, "datetime": "2026-04-08T17:00:00", "open": 0.0883, "high": 0.0903, "low": 0.0883, "close": 0.0895, "volume": 563073.43, "close_time": 1775671199999, "quote_volume": 50301.206308, "trades": 1061, "taker_buy_base": 321701.31, "taker_buy_quote": 28725.212112 }, { "timestamp": 1775671200000, "datetime": "2026-04-08T18:00:00", "open": 0.0894, "high": 0.0896, "low": 0.0882, "close": 0.0883, "volume": 240748.56, "close_time": 1775674799999, "quote_volume": 21369.283368, "trades": 344, "taker_buy_base": 68657.76, "taker_buy_quote": 6098.483421 }, { "timestamp": 1775674800000, "datetime": "2026-04-08T19:00:00", "open": 0.0883, "high": 0.0887, "low": 0.0883, "close": 0.0886, "volume": 70233.02, "close_time": 1775678399999, "quote_volume": 6214.687503, "trades": 168, "taker_buy_base": 34544.72, "taker_buy_quote": 3058.500144 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 0.0886, "high": 0.089, "low": 0.0884, "close": 0.0888, "volume": 65573.64, "close_time": 1775681999999, "quote_volume": 5820.448856, "trades": 127, "taker_buy_base": 38509.03, "taker_buy_quote": 3418.469791 }, { "timestamp": 1775682000000, "datetime": "2026-04-08T21:00:00", "open": 0.0888, "high": 0.0892, "low": 0.0885, "close": 0.0886, "volume": 51675.59, "close_time": 1775685599999, "quote_volume": 4592.823499, "trades": 113, "taker_buy_base": 28931.31, "taker_buy_quote": 2571.060628 }, { "timestamp": 1775685600000, "datetime": "2026-04-08T22:00:00", "open": 0.0886, "high": 0.0888, "low": 0.0877, "close": 0.0878, "volume": 79226.15, "close_time": 1775689199999, "quote_volume": 6986.922088, "trades": 154, "taker_buy_base": 46006.18, "taker_buy_quote": 4059.450449 }, { "timestamp": 1775689200000, "datetime": "2026-04-08T23:00:00", "open": 0.0877, "high": 0.0878, "low": 0.0869, "close": 0.0874, "volume": 198272.7, "close_time": 1775692799999, "quote_volume": 17319.223625, "trades": 401, "taker_buy_base": 74464.79, "taker_buy_quote": 6511.370441 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.0873, "high": 0.0875, "low": 0.0868, "close": 0.0873, "volume": 168832.55, "close_time": 1775696399999, "quote_volume": 14686.900147, "trades": 229, "taker_buy_base": 108481.49, "taker_buy_quote": 9434.298747 }, { "timestamp": 1775696400000, "datetime": "2026-04-09T01:00:00", "open": 0.0873, "high": 0.0875, "low": 0.0863, "close": 0.087, "volume": 102408.56, "close_time": 1775699999999, "quote_volume": 8882.61396, "trades": 196, "taker_buy_base": 38666.87, "taker_buy_quote": 3356.554802 }, { "timestamp": 1775700000000, "datetime": "2026-04-09T02:00:00", "open": 0.087, "high": 0.0882, "low": 0.087, "close": 0.088, "volume": 188343.52, "close_time": 1775703599999, "quote_volume": 16518.408699, "trades": 326, "taker_buy_base": 118896.64, "taker_buy_quote": 10427.773244 }, { "timestamp": 1775703600000, "datetime": "2026-04-09T03:00:00", "open": 0.088, "high": 0.0881, "low": 0.0876, "close": 0.0878, "volume": 88795.43, "close_time": 1775707199999, "quote_volume": 7798.878707, "trades": 227, "taker_buy_base": 53107.34, "taker_buy_quote": 4665.908375 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 0.0878, "high": 0.088, "low": 0.0874, "close": 0.0877, "volume": 132602.96, "close_time": 1775710799999, "quote_volume": 11634.829672, "trades": 277, "taker_buy_base": 83952.22, "taker_buy_quote": 7366.618546 }, { "timestamp": 1775710800000, "datetime": "2026-04-09T05:00:00", "open": 0.0877, "high": 0.0877, "low": 0.0871, "close": 0.0874, "volume": 87377.25, "close_time": 1775714399999, "quote_volume": 7632.180535, "trades": 157, "taker_buy_base": 30594.02, "taker_buy_quote": 2672.508912 }, { "timestamp": 1775714400000, "datetime": "2026-04-09T06:00:00", "open": 0.0874, "high": 0.0876, "low": 0.0869, "close": 0.0876, "volume": 69421.51, "close_time": 1775717999999, "quote_volume": 6053.818039, "trades": 198, "taker_buy_base": 38635.83, "taker_buy_quote": 3371.481651 }, { "timestamp": 1775718000000, "datetime": "2026-04-09T07:00:00", "open": 0.0876, "high": 0.0883, "low": 0.0876, "close": 0.0878, "volume": 167208.27, "close_time": 1775721599999, "quote_volume": 14715.486984, "trades": 321, "taker_buy_base": 91936.42, "taker_buy_quote": 8091.448481 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 0.0878, "high": 0.0883, "low": 0.0873, "close": 0.0878, "volume": 191641.23, "close_time": 1775725199999, "quote_volume": 16850.416214, "trades": 431, "taker_buy_base": 76794.14, "taker_buy_quote": 6754.225995 }, { "timestamp": 1775725200000, "datetime": "2026-04-09T09:00:00", "open": 0.0877, "high": 0.0888, "low": 0.0875, "close": 0.0885, "volume": 344057.53, "close_time": 1775728799999, "quote_volume": 30426.491382, "trades": 512, "taker_buy_base": 197119.71, "taker_buy_quote": 17429.012596 }, { "timestamp": 1775728800000, "datetime": "2026-04-09T10:00:00", "open": 0.0885, "high": 0.0888, "low": 0.0882, "close": 0.0882, "volume": 217969.46, "close_time": 1775732399999, "quote_volume": 19299.245507, "trades": 200, "taker_buy_base": 59762.35, "taker_buy_quote": 5294.50337 }, { "timestamp": 1775732400000, "datetime": "2026-04-09T11:00:00", "open": 0.0882, "high": 0.0882, "low": 0.0875, "close": 0.088, "volume": 276342.56, "close_time": 1775735999999, "quote_volume": 24226.864517, "trades": 252, "taker_buy_base": 137691.42, "taker_buy_quote": 12065.517797 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 0.0879, "high": 0.0885, "low": 0.0878, "close": 0.0883, "volume": 330685.68, "close_time": 1775739599999, "quote_volume": 29173.10833, "trades": 381, "taker_buy_base": 203067.61, "taker_buy_quote": 17918.980927 }, { "timestamp": 1775739600000, "datetime": "2026-04-09T13:00:00", "open": 0.0883, "high": 0.0883, "low": 0.0872, "close": 0.0873, "volume": 207455.88, "close_time": 1775743199999, "quote_volume": 18169.488993, "trades": 240, "taker_buy_base": 88569.08, "taker_buy_quote": 7744.470991 }, { "timestamp": 1775743200000, "datetime": "2026-04-09T14:00:00", "open": 0.0874, "high": 0.0876, "low": 0.0867, "close": 0.0874, "volume": 176892.15, "close_time": 1775746799999, "quote_volume": 15442.238114, "trades": 345, "taker_buy_base": 75947.61, "taker_buy_quote": 6633.667073 }, { "timestamp": 1775746800000, "datetime": "2026-04-09T15:00:00", "open": 0.0875, "high": 0.0884, "low": 0.0873, "close": 0.088, "volume": 463675.35, "close_time": 1775750399999, "quote_volume": 40681.309097, "trades": 509, "taker_buy_base": 216095.5, "taker_buy_quote": 18966.594558 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 0.088, "high": 0.0884, "low": 0.0874, "close": 0.0877, "volume": 174389.01, "close_time": 1775753999999, "quote_volume": 15314.354682, "trades": 226, "taker_buy_base": 65187.46, "taker_buy_quote": 5726.848562 }, { "timestamp": 1775754000000, "datetime": "2026-04-09T17:00:00", "open": 0.0877, "high": 0.088, "low": 0.0875, "close": 0.0877, "volume": 91153.14, "close_time": 1775757599999, "quote_volume": 7996.968265, "trades": 150, "taker_buy_base": 29552.63, "taker_buy_quote": 2593.614228 }, { "timestamp": 1775757600000, "datetime": "2026-04-09T18:00:00", "open": 0.0877, "high": 0.088, "low": 0.0874, "close": 0.0879, "volume": 80981.42, "close_time": 1775761199999, "quote_volume": 7102.886414, "trades": 135, "taker_buy_base": 46817.02, "taker_buy_quote": 4108.66628 }, { "timestamp": 1775761200000, "datetime": "2026-04-09T19:00:00", "open": 0.0878, "high": 0.0883, "low": 0.0877, "close": 0.0881, "volume": 103292.23, "close_time": 1775764799999, "quote_volume": 9094.470099, "trades": 303, "taker_buy_base": 64724.28, "taker_buy_quote": 5700.841587 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 0.0881, "high": 0.089, "low": 0.088, "close": 0.0888, "volume": 257518.62, "close_time": 1775768399999, "quote_volume": 22800.909512, "trades": 387, "taker_buy_base": 184234.91, "taker_buy_quote": 16315.118088 }, { "timestamp": 1775768400000, "datetime": "2026-04-09T21:00:00", "open": 0.0888, "high": 0.0892, "low": 0.0886, "close": 0.0889, "volume": 80150.67, "close_time": 1775771999999, "quote_volume": 7124.642872, "trades": 183, "taker_buy_base": 51359.53, "taker_buy_quote": 4566.558127 }, { "timestamp": 1775772000000, "datetime": "2026-04-09T22:00:00", "open": 0.089, "high": 0.0897, "low": 0.0886, "close": 0.0888, "volume": 176965.06, "close_time": 1775775599999, "quote_volume": 15775.315553, "trades": 352, "taker_buy_base": 91798.04, "taker_buy_quote": 8190.091186 }, { "timestamp": 1775775600000, "datetime": "2026-04-09T23:00:00", "open": 0.0888, "high": 0.0894, "low": 0.0885, "close": 0.0887, "volume": 451770.93, "close_time": 1775779199999, "quote_volume": 40109.249949, "trades": 634, "taker_buy_base": 240013.02, "taker_buy_quote": 21316.797338 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.0887, "high": 0.089, "low": 0.0879, "close": 0.0883, "volume": 283173.16, "close_time": 1775782799999, "quote_volume": 24992.571026, "trades": 537, "taker_buy_base": 141889.54, "taker_buy_quote": 12528.230254 }, { "timestamp": 1775782800000, "datetime": "2026-04-10T01:00:00", "open": 0.0884, "high": 0.0886, "low": 0.0875, "close": 0.0881, "volume": 323488.47, "close_time": 1775786399999, "quote_volume": 28499.071795, "trades": 400, "taker_buy_base": 159374.09, "taker_buy_quote": 14045.174835 }, { "timestamp": 1775786400000, "datetime": "2026-04-10T02:00:00", "open": 0.088, "high": 0.0887, "low": 0.0879, "close": 0.0883, "volume": 273199.31, "close_time": 1775789999999, "quote_volume": 24153.089544, "trades": 439, "taker_buy_base": 190077.9, "taker_buy_quote": 16810.819389 }, { "timestamp": 1775790000000, "datetime": "2026-04-10T03:00:00", "open": 0.0882, "high": 0.0885, "low": 0.088, "close": 0.0883, "volume": 81226.78, "close_time": 1775793599999, "quote_volume": 7171.344001, "trades": 186, "taker_buy_base": 45898.77, "taker_buy_quote": 4054.422601 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 0.0884, "high": 0.0887, "low": 0.0882, "close": 0.0886, "volume": 53667.46, "close_time": 1775797199999, "quote_volume": 4748.095369, "trades": 132, "taker_buy_base": 18830.24, "taker_buy_quote": 1666.770904 }, { "timestamp": 1775797200000, "datetime": "2026-04-10T05:00:00", "open": 0.0886, "high": 0.0887, "low": 0.0884, "close": 0.0886, "volume": 38940.9, "close_time": 1775800799999, "quote_volume": 3447.792176, "trades": 95, "taker_buy_base": 25444.11, "taker_buy_quote": 2253.136746 }, { "timestamp": 1775800800000, "datetime": "2026-04-10T06:00:00", "open": 0.0886, "high": 0.0886, "low": 0.0879, "close": 0.088, "volume": 43828.0, "close_time": 1775804399999, "quote_volume": 3865.581201, "trades": 113, "taker_buy_base": 19951.35, "taker_buy_quote": 1760.524298 }, { "timestamp": 1775804400000, "datetime": "2026-04-10T07:00:00", "open": 0.0881, "high": 0.0881, "low": 0.0872, "close": 0.0873, "volume": 132709.34, "close_time": 1775807999999, "quote_volume": 11624.52374, "trades": 230, "taker_buy_base": 37655.04, "taker_buy_quote": 3301.109692 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 0.0873, "high": 0.0875, "low": 0.0869, "close": 0.0871, "volume": 97733.33, "close_time": 1775811599999, "quote_volume": 8524.477113, "trades": 153, "taker_buy_base": 44056.29, "taker_buy_quote": 3842.551255 }, { "timestamp": 1775811600000, "datetime": "2026-04-10T09:00:00", "open": 0.087, "high": 0.0875, "low": 0.087, "close": 0.0875, "volume": 55561.77, "close_time": 1775815199999, "quote_volume": 4846.559308, "trades": 138, "taker_buy_base": 28623.62, "taker_buy_quote": 2497.533113 }, { "timestamp": 1775815200000, "datetime": "2026-04-10T10:00:00", "open": 0.0876, "high": 0.0881, "low": 0.0874, "close": 0.0875, "volume": 138752.12, "close_time": 1775818799999, "quote_volume": 12175.183903, "trades": 204, "taker_buy_base": 97499.62, "taker_buy_quote": 8558.167322 }, { "timestamp": 1775818800000, "datetime": "2026-04-10T11:00:00", "open": 0.0875, "high": 0.0885, "low": 0.0874, "close": 0.0881, "volume": 121056.9, "close_time": 1775822399999, "quote_volume": 10659.399798, "trades": 248, "taker_buy_base": 56172.53, "taker_buy_quote": 4951.220348 }, { "timestamp": 1775822400000, "datetime": "2026-04-10T12:00:00", "open": 0.0881, "high": 0.09, "low": 0.088, "close": 0.0897, "volume": 476735.92, "close_time": 1775825999999, "quote_volume": 42462.926331, "trades": 955, "taker_buy_base": 302347.31, "taker_buy_quote": 26935.689845 }, { "timestamp": 1775826000000, "datetime": "2026-04-10T13:00:00", "open": 0.0896, "high": 0.0912, "low": 0.0894, "close": 0.0912, "volume": 709578.2, "close_time": 1775829599999, "quote_volume": 64147.371298, "trades": 1089, "taker_buy_base": 358976.92, "taker_buy_quote": 32475.443844 }, { "timestamp": 1775829600000, "datetime": "2026-04-10T14:00:00", "open": 0.0911, "high": 0.0911, "low": 0.0893, "close": 0.0906, "volume": 560783.12, "close_time": 1775833199999, "quote_volume": 50629.093272, "trades": 672, "taker_buy_base": 287948.91, "taker_buy_quote": 26024.696624 }, { "timestamp": 1775833200000, "datetime": "2026-04-10T15:00:00", "open": 0.0907, "high": 0.0909, "low": 0.0897, "close": 0.0898, "volume": 92152.34, "close_time": 1775836799999, "quote_volume": 8316.113045, "trades": 194, "taker_buy_base": 39409.09, "taker_buy_quote": 3557.314304 }, { "timestamp": 1775836800000, "datetime": "2026-04-10T16:00:00", "open": 0.0898, "high": 0.0911, "low": 0.0898, "close": 0.0906, "volume": 182291.85, "close_time": 1775840399999, "quote_volume": 16483.193557, "trades": 254, "taker_buy_base": 119798.65, "taker_buy_quote": 10824.454892 }, { "timestamp": 1775840400000, "datetime": "2026-04-10T17:00:00", "open": 0.0905, "high": 0.0906, "low": 0.0897, "close": 0.09, "volume": 136939.31, "close_time": 1775843999999, "quote_volume": 12340.282646, "trades": 178, "taker_buy_base": 43432.11, "taker_buy_quote": 3916.298159 }, { "timestamp": 1775844000000, "datetime": "2026-04-10T18:00:00", "open": 0.09, "high": 0.0902, "low": 0.0899, "close": 0.09, "volume": 60951.21, "close_time": 1775847599999, "quote_volume": 5488.760093, "trades": 125, "taker_buy_base": 34555.6, "taker_buy_quote": 3113.031542 }, { "timestamp": 1775847600000, "datetime": "2026-04-10T19:00:00", "open": 0.0901, "high": 0.0904, "low": 0.0901, "close": 0.0903, "volume": 38608.94, "close_time": 1775851199999, "quote_volume": 3484.354171, "trades": 90, "taker_buy_base": 16183.58, "taker_buy_quote": 1461.079833 }, { "timestamp": 1775851200000, "datetime": "2026-04-10T20:00:00", "open": 0.0903, "high": 0.0905, "low": 0.0901, "close": 0.0903, "volume": 30144.32, "close_time": 1775854799999, "quote_volume": 2722.675181, "trades": 73, "taker_buy_base": 19983.25, "taker_buy_quote": 1805.095424 }, { "timestamp": 1775854800000, "datetime": "2026-04-10T21:00:00", "open": 0.0904, "high": 0.0905, "low": 0.0898, "close": 0.0901, "volume": 42849.91, "close_time": 1775858399999, "quote_volume": 3867.331052, "trades": 88, "taker_buy_base": 26209.23, "taker_buy_quote": 2367.888787 }, { "timestamp": 1775858400000, "datetime": "2026-04-10T22:00:00", "open": 0.0901, "high": 0.0902, "low": 0.0897, "close": 0.0899, "volume": 35060.44, "close_time": 1775861999999, "quote_volume": 3154.637563, "trades": 98, "taker_buy_base": 17032.71, "taker_buy_quote": 1533.430169 }, { "timestamp": 1775862000000, "datetime": "2026-04-10T23:00:00", "open": 0.0899, "high": 0.0901, "low": 0.0897, "close": 0.0899, "volume": 106070.3, "close_time": 1775865599999, "quote_volume": 9539.023885, "trades": 94, "taker_buy_base": 75745.42, "taker_buy_quote": 6813.473309 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 0.0899, "high": 0.0899, "low": 0.089, "close": 0.089, "volume": 87917.7, "close_time": 1775869199999, "quote_volume": 7858.636529, "trades": 156, "taker_buy_base": 19588.59, "taker_buy_quote": 1752.441331 }, { "timestamp": 1775869200000, "datetime": "2026-04-11T01:00:00", "open": 0.0891, "high": 0.0892, "low": 0.0885, "close": 0.0891, "volume": 101790.7, "close_time": 1775872799999, "quote_volume": 9044.967621, "trades": 150, "taker_buy_base": 49466.38, "taker_buy_quote": 4396.517906 }, { "timestamp": 1775872800000, "datetime": "2026-04-11T02:00:00", "open": 0.0891, "high": 0.0896, "low": 0.0887, "close": 0.0895, "volume": 154109.21, "close_time": 1775876399999, "quote_volume": 13752.829732, "trades": 226, "taker_buy_base": 106995.3, "taker_buy_quote": 9548.444097 }, { "timestamp": 1775876400000, "datetime": "2026-04-11T03:00:00", "open": 0.0895, "high": 0.0895, "low": 0.0886, "close": 0.0886, "volume": 81238.71, "close_time": 1775879999999, "quote_volume": 7238.569414, "trades": 124, "taker_buy_base": 18845.08, "taker_buy_quote": 1676.042468 }, { "timestamp": 1775880000000, "datetime": "2026-04-11T04:00:00", "open": 0.0886, "high": 0.0892, "low": 0.0885, "close": 0.089, "volume": 58550.93, "close_time": 1775883599999, "quote_volume": 5208.491329, "trades": 143, "taker_buy_base": 34569.14, "taker_buy_quote": 3075.999691 }, { "timestamp": 1775883600000, "datetime": "2026-04-11T05:00:00", "open": 0.0889, "high": 0.089, "low": 0.0886, "close": 0.0887, "volume": 91277.85, "close_time": 1775887199999, "quote_volume": 8102.925588, "trades": 119, "taker_buy_base": 34223.88, "taker_buy_quote": 3037.62328 }, { "timestamp": 1775887200000, "datetime": "2026-04-11T06:00:00", "open": 0.0886, "high": 0.089, "low": 0.0881, "close": 0.0885, "volume": 194256.55, "close_time": 1775890799999, "quote_volume": 17183.617568, "trades": 183, "taker_buy_base": 83685.28, "taker_buy_quote": 7410.669491 }, { "timestamp": 1775890800000, "datetime": "2026-04-11T07:00:00", "open": 0.0885, "high": 0.0887, "low": 0.0885, "close": 0.0885, "volume": 16952.19, "close_time": 1775894399999, "quote_volume": 1501.717193, "trades": 40, "taker_buy_base": 6466.75, "taker_buy_quote": 573.005889 }, { "timestamp": 1775894400000, "datetime": "2026-04-11T08:00:00", "open": 0.0886, "high": 0.0889, "low": 0.0884, "close": 0.0887, "volume": 31426.94, "close_time": 1775897999999, "quote_volume": 2786.064574, "trades": 101, "taker_buy_base": 17425.47, "taker_buy_quote": 1545.118021 }, { "timestamp": 1775898000000, "datetime": "2026-04-11T09:00:00", "open": 0.0886, "high": 0.0887, "low": 0.0881, "close": 0.0883, "volume": 63413.1, "close_time": 1775901599999, "quote_volume": 5608.01701, "trades": 95, "taker_buy_base": 20541.91, "taker_buy_quote": 1819.489919 }, { "timestamp": 1775901600000, "datetime": "2026-04-11T10:00:00", "open": 0.0883, "high": 0.0883, "low": 0.0879, "close": 0.0881, "volume": 63262.12, "close_time": 1775905199999, "quote_volume": 5569.962032, "trades": 79, "taker_buy_base": 18735.27, "taker_buy_quote": 1650.307538 }, { "timestamp": 1775905200000, "datetime": "2026-04-11T11:00:00", "open": 0.0881, "high": 0.0882, "low": 0.0876, "close": 0.0878, "volume": 185730.87, "close_time": 1775908799999, "quote_volume": 16311.256218, "trades": 193, "taker_buy_base": 57776.75, "taker_buy_quote": 5075.042444 }, { "timestamp": 1775908800000, "datetime": "2026-04-11T12:00:00", "open": 0.0877, "high": 0.0879, "low": 0.0876, "close": 0.0877, "volume": 58704.81, "close_time": 1775912399999, "quote_volume": 5149.468679, "trades": 132, "taker_buy_base": 28459.26, "taker_buy_quote": 2497.409873 }, { "timestamp": 1775912400000, "datetime": "2026-04-11T13:00:00", "open": 0.0877, "high": 0.0877, "low": 0.0863, "close": 0.0874, "volume": 277538.06, "close_time": 1775915999999, "quote_volume": 24137.870053, "trades": 386, "taker_buy_base": 121810.41, "taker_buy_quote": 10607.884564 }, { "timestamp": 1775916000000, "datetime": "2026-04-11T14:00:00", "open": 0.0874, "high": 0.0881, "low": 0.087, "close": 0.0875, "volume": 295157.87, "close_time": 1775919599999, "quote_volume": 25850.356223, "trades": 242, "taker_buy_base": 133258.4, "taker_buy_quote": 11693.138268 }, { "timestamp": 1775919600000, "datetime": "2026-04-11T15:00:00", "open": 0.0875, "high": 0.0879, "low": 0.0874, "close": 0.0878, "volume": 104257.54, "close_time": 1775923199999, "quote_volume": 9147.318328, "trades": 159, "taker_buy_base": 67852.6, "taker_buy_quote": 5953.660858 }, { "timestamp": 1775923200000, "datetime": "2026-04-11T16:00:00", "open": 0.0878, "high": 0.0886, "low": 0.0878, "close": 0.0883, "volume": 125166.53, "close_time": 1775926799999, "quote_volume": 11047.313668, "trades": 224, "taker_buy_base": 71149.41, "taker_buy_quote": 6281.145978 }, { "timestamp": 1775926800000, "datetime": "2026-04-11T17:00:00", "open": 0.0882, "high": 0.0887, "low": 0.088, "close": 0.0884, "volume": 105798.73, "close_time": 1775930399999, "quote_volume": 9354.790594, "trades": 220, "taker_buy_base": 57639.18, "taker_buy_quote": 5099.731741 }, { "timestamp": 1775930400000, "datetime": "2026-04-11T18:00:00", "open": 0.0884, "high": 0.0893, "low": 0.0882, "close": 0.089, "volume": 189494.92, "close_time": 1775933999999, "quote_volume": 16826.061022, "trades": 256, "taker_buy_base": 102177.61, "taker_buy_quote": 9072.882615 }, { "timestamp": 1775934000000, "datetime": "2026-04-11T19:00:00", "open": 0.089, "high": 0.0895, "low": 0.089, "close": 0.0893, "volume": 124601.59, "close_time": 1775937599999, "quote_volume": 11128.893937, "trades": 168, "taker_buy_base": 47039.64, "taker_buy_quote": 4201.665516 }, { "timestamp": 1775937600000, "datetime": "2026-04-11T20:00:00", "open": 0.0893, "high": 0.0894, "low": 0.0886, "close": 0.089, "volume": 61370.04, "close_time": 1775941199999, "quote_volume": 5457.180126, "trades": 169, "taker_buy_base": 32651.01, "taker_buy_quote": 2902.936452 }, { "timestamp": 1775941200000, "datetime": "2026-04-11T21:00:00", "open": 0.089, "high": 0.089, "low": 0.0886, "close": 0.0888, "volume": 47397.17, "close_time": 1775944799999, "quote_volume": 4211.090582, "trades": 76, "taker_buy_base": 34439.22, "taker_buy_quote": 3059.180478 }, { "timestamp": 1775944800000, "datetime": "2026-04-11T22:00:00", "open": 0.0889, "high": 0.0892, "low": 0.0884, "close": 0.0887, "volume": 67073.92, "close_time": 1775948399999, "quote_volume": 5954.992529, "trades": 114, "taker_buy_base": 16991.44, "taker_buy_quote": 1509.975085 }, { "timestamp": 1775948400000, "datetime": "2026-04-11T23:00:00", "open": 0.0886, "high": 0.0887, "low": 0.088, "close": 0.0884, "volume": 59874.91, "close_time": 1775951999999, "quote_volume": 5281.693755, "trades": 85, "taker_buy_base": 22649.83, "taker_buy_quote": 1998.214442 }, { "timestamp": 1775952000000, "datetime": "2026-04-12T00:00:00", "open": 0.0883, "high": 0.0886, "low": 0.0881, "close": 0.0886, "volume": 38400.29, "close_time": 1775955599999, "quote_volume": 3393.549496, "trades": 68, "taker_buy_base": 25962.29, "taker_buy_quote": 2294.863057 }, { "timestamp": 1775955600000, "datetime": "2026-04-12T01:00:00", "open": 0.0887, "high": 0.0887, "low": 0.0865, "close": 0.0866, "volume": 315962.38, "close_time": 1775959199999, "quote_volume": 27557.379627, "trades": 448, "taker_buy_base": 165473.13, "taker_buy_quote": 14414.008791 }, { "timestamp": 1775959200000, "datetime": "2026-04-12T02:00:00", "open": 0.0866, "high": 0.0868, "low": 0.086, "close": 0.0865, "volume": 178686.99, "close_time": 1775962799999, "quote_volume": 15434.652262, "trades": 336, "taker_buy_base": 83417.13, "taker_buy_quote": 7210.548622 }, { "timestamp": 1775962800000, "datetime": "2026-04-12T03:00:00", "open": 0.0865, "high": 0.0866, "low": 0.0861, "close": 0.0863, "volume": 212684.86, "close_time": 1775966399999, "quote_volume": 18354.133194, "trades": 240, "taker_buy_base": 83677.23, "taker_buy_quote": 7227.462945 }, { "timestamp": 1775966400000, "datetime": "2026-04-12T04:00:00", "open": 0.0863, "high": 0.0866, "low": 0.0861, "close": 0.0865, "volume": 43061.42, "close_time": 1775969999999, "quote_volume": 3720.0013, "trades": 97, "taker_buy_base": 28842.86, "taker_buy_quote": 2492.596184 }, { "timestamp": 1775970000000, "datetime": "2026-04-12T05:00:00", "open": 0.0865, "high": 0.0869, "low": 0.0862, "close": 0.0868, "volume": 79593.51, "close_time": 1775973599999, "quote_volume": 6874.323346, "trades": 132, "taker_buy_base": 41296.74, "taker_buy_quote": 3570.483828 }, { "timestamp": 1775973600000, "datetime": "2026-04-12T06:00:00", "open": 0.0868, "high": 0.0871, "low": 0.0862, "close": 0.0863, "volume": 228554.16, "close_time": 1775977199999, "quote_volume": 19820.411671, "trades": 311, "taker_buy_base": 49738.07, "taker_buy_quote": 4316.264601 }, { "timestamp": 1775977200000, "datetime": "2026-04-12T07:00:00", "open": 0.0862, "high": 0.0866, "low": 0.0861, "close": 0.0865, "volume": 112946.67, "close_time": 1775980799999, "quote_volume": 9760.641065, "trades": 130, "taker_buy_base": 50048.28, "taker_buy_quote": 4321.260828 }, { "timestamp": 1775980800000, "datetime": "2026-04-12T08:00:00", "open": 0.0865, "high": 0.0871, "low": 0.0864, "close": 0.0869, "volume": 153081.33, "close_time": 1775984399999, "quote_volume": 13294.370279, "trades": 196, "taker_buy_base": 129454.82, "taker_buy_quote": 11240.855403 }, { "timestamp": 1775984400000, "datetime": "2026-04-12T09:00:00", "open": 0.0869, "high": 0.0873, "low": 0.0868, "close": 0.0868, "volume": 134053.92, "close_time": 1775987999999, "quote_volume": 11669.60724, "trades": 236, "taker_buy_base": 87585.53, "taker_buy_quote": 7623.242535 }, { "timestamp": 1775988000000, "datetime": "2026-04-12T10:00:00", "open": 0.0868, "high": 0.0869, "low": 0.0861, "close": 0.0863, "volume": 64686.4, "close_time": 1775991599999, "quote_volume": 5597.815066, "trades": 118, "taker_buy_base": 29503.15, "taker_buy_quote": 2554.568975 }, { "timestamp": 1775991600000, "datetime": "2026-04-12T11:00:00", "open": 0.0862, "high": 0.0866, "low": 0.0861, "close": 0.0865, "volume": 44288.46, "close_time": 1775995199999, "quote_volume": 3829.025285, "trades": 94, "taker_buy_base": 31288.67, "taker_buy_quote": 2705.477979 }, { "timestamp": 1775995200000, "datetime": "2026-04-12T12:00:00", "open": 0.0865, "high": 0.0876, "low": 0.0863, "close": 0.0872, "volume": 385338.74, "close_time": 1775998799999, "quote_volume": 33556.98546, "trades": 665, "taker_buy_base": 277096.19, "taker_buy_quote": 24135.500524 }, { "timestamp": 1775998800000, "datetime": "2026-04-12T13:00:00", "open": 0.0872, "high": 0.0873, "low": 0.0865, "close": 0.0865, "volume": 131315.89, "close_time": 1776002399999, "quote_volume": 11415.299146, "trades": 398, "taker_buy_base": 73679.31, "taker_buy_quote": 6407.295251 }, { "timestamp": 1776002400000, "datetime": "2026-04-12T14:00:00", "open": 0.0864, "high": 0.0868, "low": 0.086, "close": 0.0863, "volume": 459296.97, "close_time": 1776005999999, "quote_volume": 39648.440692, "trades": 644, "taker_buy_base": 212572.76, "taker_buy_quote": 18349.95913 }, { "timestamp": 1776006000000, "datetime": "2026-04-12T15:00:00", "open": 0.0863, "high": 0.0865, "low": 0.0859, "close": 0.0865, "volume": 116136.51, "close_time": 1776009599999, "quote_volume": 10003.587778, "trades": 224, "taker_buy_base": 50391.21, "taker_buy_quote": 4341.345378 }, { "timestamp": 1776009600000, "datetime": "2026-04-12T16:00:00", "open": 0.0864, "high": 0.0867, "low": 0.0858, "close": 0.0864, "volume": 267534.11, "close_time": 1776013199999, "quote_volume": 23100.049865, "trades": 331, "taker_buy_base": 148430.58, "taker_buy_quote": 12816.362575 }, { "timestamp": 1776013200000, "datetime": "2026-04-12T17:00:00", "open": 0.0864, "high": 0.0867, "low": 0.0863, "close": 0.0865, "volume": 81524.23, "close_time": 1776016799999, "quote_volume": 7053.569274, "trades": 175, "taker_buy_base": 48307.36, "taker_buy_quote": 4181.383069 }, { "timestamp": 1776016800000, "datetime": "2026-04-12T18:00:00", "open": 0.0866, "high": 0.0867, "low": 0.0863, "close": 0.0865, "volume": 52606.46, "close_time": 1776020399999, "quote_volume": 4552.32301, "trades": 90, "taker_buy_base": 27445.34, "taker_buy_quote": 2377.168205 }, { "timestamp": 1776020400000, "datetime": "2026-04-12T19:00:00", "open": 0.0864, "high": 0.0865, "low": 0.0861, "close": 0.0863, "volume": 18858.1, "close_time": 1776023999999, "quote_volume": 1628.087272, "trades": 56, "taker_buy_base": 8539.49, "taker_buy_quote": 737.59195 }, { "timestamp": 1776024000000, "datetime": "2026-04-12T20:00:00", "open": 0.0862, "high": 0.0865, "low": 0.0859, "close": 0.0863, "volume": 113840.0, "close_time": 1776027599999, "quote_volume": 9812.461611, "trades": 188, "taker_buy_base": 48026.89, "taker_buy_quote": 4143.982546 }, { "timestamp": 1776027600000, "datetime": "2026-04-12T21:00:00", "open": 0.0864, "high": 0.0864, "low": 0.0859, "close": 0.0859, "volume": 88940.68, "close_time": 1776031199999, "quote_volume": 7652.460349, "trades": 207, "taker_buy_base": 12284.68, "taker_buy_quote": 1058.520364 }, { "timestamp": 1776031200000, "datetime": "2026-04-12T22:00:00", "open": 0.0859, "high": 0.0859, "low": 0.085, "close": 0.0857, "volume": 133227.34, "close_time": 1776034799999, "quote_volume": 11381.356919, "trades": 294, "taker_buy_base": 69956.34, "taker_buy_quote": 5976.424381 }, { "timestamp": 1776034800000, "datetime": "2026-04-12T23:00:00", "open": 0.0856, "high": 0.0856, "low": 0.085, "close": 0.0852, "volume": 85794.03, "close_time": 1776038399999, "quote_volume": 7316.280603, "trades": 106, "taker_buy_base": 57553.34, "taker_buy_quote": 4909.395796 }, { "timestamp": 1776038400000, "datetime": "2026-04-13T00:00:00", "open": 0.0852, "high": 0.0858, "low": 0.0851, "close": 0.0856, "volume": 94372.01, "close_time": 1776041999999, "quote_volume": 8064.760548, "trades": 190, "taker_buy_base": 36716.35, "taker_buy_quote": 3136.654371 }, { "timestamp": 1776042000000, "datetime": "2026-04-13T01:00:00", "open": 0.0856, "high": 0.0856, "low": 0.0852, "close": 0.0855, "volume": 41388.33, "close_time": 1776045599999, "quote_volume": 3532.223511, "trades": 64, "taker_buy_base": 19159.87, "taker_buy_quote": 1636.293086 }, { "timestamp": 1776045600000, "datetime": "2026-04-13T02:00:00", "open": 0.0855, "high": 0.0856, "low": 0.0851, "close": 0.0852, "volume": 48232.38, "close_time": 1776049199999, "quote_volume": 4119.910372, "trades": 70, "taker_buy_base": 11715.92, "taker_buy_quote": 1000.294478 }, { "timestamp": 1776049200000, "datetime": "2026-04-13T03:00:00", "open": 0.0852, "high": 0.0853, "low": 0.085, "close": 0.0852, "volume": 17751.01, "close_time": 1776052799999, "quote_volume": 1511.47302, "trades": 49, "taker_buy_base": 13182.54, "taker_buy_quote": 1122.620455 }, { "timestamp": 1776052800000, "datetime": "2026-04-13T04:00:00", "open": 0.0852, "high": 0.0857, "low": 0.0851, "close": 0.0852, "volume": 88821.7, "close_time": 1776056399999, "quote_volume": 7596.215557, "trades": 122, "taker_buy_base": 45744.44, "taker_buy_quote": 3909.693855 }, { "timestamp": 1776056400000, "datetime": "2026-04-13T05:00:00", "open": 0.0851, "high": 0.0852, "low": 0.0846, "close": 0.085, "volume": 41571.3, "close_time": 1776059999999, "quote_volume": 3526.710121, "trades": 92, "taker_buy_base": 24486.85, "taker_buy_quote": 2077.914204 }, { "timestamp": 1776060000000, "datetime": "2026-04-13T06:00:00", "open": 0.0851, "high": 0.086, "low": 0.085, "close": 0.0852, "volume": 251342.42, "close_time": 1776063599999, "quote_volume": 21463.852214, "trades": 210, "taker_buy_base": 172977.21, "taker_buy_quote": 14775.956053 }, { "timestamp": 1776063600000, "datetime": "2026-04-13T07:00:00", "open": 0.0853, "high": 0.0853, "low": 0.0847, "close": 0.0847, "volume": 32350.73, "close_time": 1776067199999, "quote_volume": 2746.303915, "trades": 95, "taker_buy_base": 12679.47, "taker_buy_quote": 1077.078437 }, { "timestamp": 1776067200000, "datetime": "2026-04-13T08:00:00", "open": 0.0846, "high": 0.0848, "low": 0.0842, "close": 0.0843, "volume": 117213.63, "close_time": 1776070799999, "quote_volume": 9900.417934, "trades": 152, "taker_buy_base": 32418.56, "taker_buy_quote": 2735.440347 }, { "timestamp": 1776070800000, "datetime": "2026-04-13T09:00:00", "open": 0.0844, "high": 0.0847, "low": 0.0843, "close": 0.0845, "volume": 228569.57, "close_time": 1776074399999, "quote_volume": 19311.734732, "trades": 223, "taker_buy_base": 154047.49, "taker_buy_quote": 13017.536042 }, { "timestamp": 1776074400000, "datetime": "2026-04-13T10:00:00", "open": 0.0845, "high": 0.0846, "low": 0.0841, "close": 0.0842, "volume": 126622.6, "close_time": 1776077999999, "quote_volume": 10678.975814, "trades": 184, "taker_buy_base": 44764.29, "taker_buy_quote": 3779.598769 }, { "timestamp": 1776078000000, "datetime": "2026-04-13T11:00:00", "open": 0.0844, "high": 0.0847, "low": 0.0842, "close": 0.0845, "volume": 343559.46, "close_time": 1776081599999, "quote_volume": 28995.231037, "trades": 331, "taker_buy_base": 142139.98, "taker_buy_quote": 12003.505535 }, { "timestamp": 1776081600000, "datetime": "2026-04-13T12:00:00", "open": 0.0845, "high": 0.0849, "low": 0.0839, "close": 0.0847, "volume": 215454.42, "close_time": 1776085199999, "quote_volume": 18139.883796, "trades": 255, "taker_buy_base": 80332.24, "taker_buy_quote": 6772.71413 }, { "timestamp": 1776085200000, "datetime": "2026-04-13T13:00:00", "open": 0.0846, "high": 0.0846, "low": 0.0837, "close": 0.0846, "volume": 226023.83, "close_time": 1776088799999, "quote_volume": 19047.990773, "trades": 293, "taker_buy_base": 65025.11, "taker_buy_quote": 5477.153272 }, { "timestamp": 1776088800000, "datetime": "2026-04-13T14:00:00", "open": 0.0846, "high": 0.0853, "low": 0.0841, "close": 0.0849, "volume": 267002.3, "close_time": 1776092399999, "quote_volume": 22598.230981, "trades": 314, "taker_buy_base": 133951.86, "taker_buy_quote": 11352.045308 }, { "timestamp": 1776092400000, "datetime": "2026-04-13T15:00:00", "open": 0.0848, "high": 0.0848, "low": 0.0842, "close": 0.0847, "volume": 124140.65, "close_time": 1776095999999, "quote_volume": 10487.554761, "trades": 143, "taker_buy_base": 72561.75, "taker_buy_quote": 6127.849331 }, { "timestamp": 1776096000000, "datetime": "2026-04-13T16:00:00", "open": 0.0847, "high": 0.0865, "low": 0.0842, "close": 0.0854, "volume": 827300.97, "close_time": 1776099599999, "quote_volume": 70779.461498, "trades": 1335, "taker_buy_base": 420307.61, "taker_buy_quote": 36003.701763 }, { "timestamp": 1776099600000, "datetime": "2026-04-13T17:00:00", "open": 0.0853, "high": 0.0857, "low": 0.0851, "close": 0.0852, "volume": 60882.7, "close_time": 1776103199999, "quote_volume": 5195.592836, "trades": 132, "taker_buy_base": 27376.77, "taker_buy_quote": 2337.340055 }, { "timestamp": 1776103200000, "datetime": "2026-04-13T18:00:00", "open": 0.0852, "high": 0.0856, "low": 0.085, "close": 0.0856, "volume": 226332.52, "close_time": 1776106799999, "quote_volume": 19304.809636, "trades": 230, "taker_buy_base": 138306.53, "taker_buy_quote": 11795.093403 }, { "timestamp": 1776106800000, "datetime": "2026-04-13T19:00:00", "open": 0.0855, "high": 0.0872, "low": 0.0852, "close": 0.0869, "volume": 408936.54, "close_time": 1776110399999, "quote_volume": 35229.8431, "trades": 460, "taker_buy_base": 264829.46, "taker_buy_quote": 22845.532065 }, { "timestamp": 1776110400000, "datetime": "2026-04-13T20:00:00", "open": 0.0868, "high": 0.0869, "low": 0.0857, "close": 0.0858, "volume": 185329.41, "close_time": 1776113999999, "quote_volume": 15962.131496, "trades": 250, "taker_buy_base": 98283.71, "taker_buy_quote": 8472.980736 }, { "timestamp": 1776114000000, "datetime": "2026-04-13T21:00:00", "open": 0.0858, "high": 0.0871, "low": 0.0856, "close": 0.0871, "volume": 126690.99, "close_time": 1776117599999, "quote_volume": 10959.776012, "trades": 528, "taker_buy_base": 85518.41, "taker_buy_quote": 7403.529573 }, { "timestamp": 1776117600000, "datetime": "2026-04-13T22:00:00", "open": 0.0869, "high": 0.0893, "low": 0.0866, "close": 0.0891, "volume": 483098.81, "close_time": 1776121199999, "quote_volume": 42576.052911, "trades": 580, "taker_buy_base": 269349.17, "taker_buy_quote": 23764.360806 }, { "timestamp": 1776121200000, "datetime": "2026-04-13T23:00:00", "open": 0.0891, "high": 0.0898, "low": 0.0887, "close": 0.0893, "volume": 294102.89, "close_time": 1776124799999, "quote_volume": 26280.312337, "trades": 292, "taker_buy_base": 185297.55, "taker_buy_quote": 16566.07672 }, { "timestamp": 1776124800000, "datetime": "2026-04-14T00:00:00", "open": 0.0892, "high": 0.0896, "low": 0.0879, "close": 0.0879, "volume": 740607.5, "close_time": 1776128399999, "quote_volume": 65580.161345, "trades": 788, "taker_buy_base": 366494.12, "taker_buy_quote": 32481.914474 }, { "timestamp": 1776128400000, "datetime": "2026-04-14T01:00:00", "open": 0.0879, "high": 0.0885, "low": 0.0875, "close": 0.0882, "volume": 145954.51, "close_time": 1776131999999, "quote_volume": 12842.243053, "trades": 248, "taker_buy_base": 69007.26, "taker_buy_quote": 6074.884519 }, { "timestamp": 1776132000000, "datetime": "2026-04-14T02:00:00", "open": 0.0882, "high": 0.0888, "low": 0.088, "close": 0.0881, "volume": 215484.81, "close_time": 1776135599999, "quote_volume": 19040.508222, "trades": 243, "taker_buy_base": 57293.7, "taker_buy_quote": 5063.749981 }, { "timestamp": 1776135600000, "datetime": "2026-04-14T03:00:00", "open": 0.088, "high": 0.0883, "low": 0.0875, "close": 0.088, "volume": 96450.97, "close_time": 1776139199999, "quote_volume": 8466.062681, "trades": 126, "taker_buy_base": 55112.92, "taker_buy_quote": 4838.751002 }, { "timestamp": 1776139200000, "datetime": "2026-04-14T04:00:00", "open": 0.088, "high": 0.0887, "low": 0.088, "close": 0.0887, "volume": 301386.87, "close_time": 1776142799999, "quote_volume": 26637.389964, "trades": 328, "taker_buy_base": 138702.79, "taker_buy_quote": 12263.665068 }, { "timestamp": 1776142800000, "datetime": "2026-04-14T05:00:00", "open": 0.0887, "high": 0.0888, "low": 0.0882, "close": 0.0883, "volume": 153570.35, "close_time": 1776146399999, "quote_volume": 13602.991058, "trades": 228, "taker_buy_base": 79994.34, "taker_buy_quote": 7087.560728 }, { "timestamp": 1776146400000, "datetime": "2026-04-14T06:00:00", "open": 0.0884, "high": 0.0891, "low": 0.0884, "close": 0.0888, "volume": 202424.28, "close_time": 1776149999999, "quote_volume": 17968.677505, "trades": 320, "taker_buy_base": 87175.89, "taker_buy_quote": 7735.79776 }, { "timestamp": 1776150000000, "datetime": "2026-04-14T07:00:00", "open": 0.0888, "high": 0.0889, "low": 0.0881, "close": 0.0881, "volume": 128460.02, "close_time": 1776153599999, "quote_volume": 11357.871619, "trades": 250, "taker_buy_base": 59694.39, "taker_buy_quote": 5278.539179 }, { "timestamp": 1776153600000, "datetime": "2026-04-14T08:00:00", "open": 0.0881, "high": 0.0887, "low": 0.088, "close": 0.0886, "volume": 109403.12, "close_time": 1776157199999, "quote_volume": 9662.223839, "trades": 191, "taker_buy_base": 42265.48, "taker_buy_quote": 3737.829662 }, { "timestamp": 1776157200000, "datetime": "2026-04-14T09:00:00", "open": 0.0886, "high": 0.0888, "low": 0.0884, "close": 0.0887, "volume": 76726.64, "close_time": 1776160799999, "quote_volume": 6791.436335, "trades": 194, "taker_buy_base": 26784.67, "taker_buy_quote": 2371.808358 }, { "timestamp": 1776160800000, "datetime": "2026-04-14T10:00:00", "open": 0.0887, "high": 0.089, "low": 0.0884, "close": 0.0886, "volume": 83613.47, "close_time": 1776164399999, "quote_volume": 7424.268298, "trades": 243, "taker_buy_base": 45050.36, "taker_buy_quote": 4001.03788 }, { "timestamp": 1776164400000, "datetime": "2026-04-14T11:00:00", "open": 0.0886, "high": 0.0886, "low": 0.0881, "close": 0.0884, "volume": 72286.25, "close_time": 1776167999999, "quote_volume": 6387.437656, "trades": 202, "taker_buy_base": 45091.72, "taker_buy_quote": 3983.79056 }, { "timestamp": 1776168000000, "datetime": "2026-04-14T12:00:00", "open": 0.0883, "high": 0.089, "low": 0.0878, "close": 0.0878, "volume": 246000.65, "close_time": 1776171599999, "quote_volume": 21751.913136, "trades": 360, "taker_buy_base": 116829.75, "taker_buy_quote": 10338.029948 }, { "timestamp": 1776171600000, "datetime": "2026-04-14T13:00:00", "open": 0.0879, "high": 0.0884, "low": 0.0878, "close": 0.0883, "volume": 127009.11, "close_time": 1776175199999, "quote_volume": 11182.127948, "trades": 216, "taker_buy_base": 78809.06, "taker_buy_quote": 6939.295576 }, { "timestamp": 1776175200000, "datetime": "2026-04-14T14:00:00", "open": 0.0883, "high": 0.089, "low": 0.088, "close": 0.0884, "volume": 196592.1, "close_time": 1776178799999, "quote_volume": 17400.368682, "trades": 257, "taker_buy_base": 104172.91, "taker_buy_quote": 9221.072559 }, { "timestamp": 1776178800000, "datetime": "2026-04-14T15:00:00", "open": 0.0883, "high": 0.0904, "low": 0.0877, "close": 0.0898, "volume": 558920.21, "close_time": 1776182399999, "quote_volume": 49688.749017, "trades": 986, "taker_buy_base": 334463.87, "taker_buy_quote": 29741.696023 }, { "timestamp": 1776182400000, "datetime": "2026-04-14T16:00:00", "open": 0.0899, "high": 0.0903, "low": 0.089, "close": 0.0894, "volume": 239483.87, "close_time": 1776185999999, "quote_volume": 21482.809688, "trades": 459, "taker_buy_base": 153613.11, "taker_buy_quote": 13785.573386 }, { "timestamp": 1776186000000, "datetime": "2026-04-14T17:00:00", "open": 0.0893, "high": 0.0907, "low": 0.0893, "close": 0.0903, "volume": 600294.27, "close_time": 1776189599999, "quote_volume": 54047.773387, "trades": 947, "taker_buy_base": 331361.96, "taker_buy_quote": 29840.502563 }, { "timestamp": 1776189600000, "datetime": "2026-04-14T18:00:00", "open": 0.0903, "high": 0.0907, "low": 0.0884, "close": 0.0885, "volume": 342569.0, "close_time": 1776193199999, "quote_volume": 30633.36054, "trades": 432, "taker_buy_base": 136716.74, "taker_buy_quote": 12215.545238 }, { "timestamp": 1776193200000, "datetime": "2026-04-14T19:00:00", "open": 0.0885, "high": 0.0892, "low": 0.0884, "close": 0.0891, "volume": 164905.48, "close_time": 1776196799999, "quote_volume": 14652.906993, "trades": 256, "taker_buy_base": 97380.89, "taker_buy_quote": 8657.20626 }, { "timestamp": 1776196800000, "datetime": "2026-04-14T20:00:00", "open": 0.0892, "high": 0.0898, "low": 0.0888, "close": 0.0892, "volume": 530241.5, "close_time": 1776200399999, "quote_volume": 47398.639684, "trades": 653, "taker_buy_base": 298834.03, "taker_buy_quote": 26725.14205 }, { "timestamp": 1776200400000, "datetime": "2026-04-14T21:00:00", "open": 0.0892, "high": 0.0897, "low": 0.0892, "close": 0.0894, "volume": 128465.18, "close_time": 1776203999999, "quote_volume": 11498.77427, "trades": 366, "taker_buy_base": 77199.51, "taker_buy_quote": 6912.377738 }, { "timestamp": 1776204000000, "datetime": "2026-04-14T22:00:00", "open": 0.0894, "high": 0.0898, "low": 0.0878, "close": 0.0881, "volume": 425904.95, "close_time": 1776207599999, "quote_volume": 37918.239438, "trades": 556, "taker_buy_base": 141733.9, "taker_buy_quote": 12625.409836 }, { "timestamp": 1776207600000, "datetime": "2026-04-14T23:00:00", "open": 0.088, "high": 0.0889, "low": 0.0879, "close": 0.0885, "volume": 91883.31, "close_time": 1776211199999, "quote_volume": 8129.396564, "trades": 148, "taker_buy_base": 38384.86, "taker_buy_quote": 3395.668398 }, { "timestamp": 1776211200000, "datetime": "2026-04-15T00:00:00", "open": 0.0884, "high": 0.0888, "low": 0.0884, "close": 0.0888, "volume": 64732.29, "close_time": 1776214799999, "quote_volume": 5735.722632, "trades": 144, "taker_buy_base": 38166.9, "taker_buy_quote": 3382.827918 }, { "timestamp": 1776214800000, "datetime": "2026-04-15T01:00:00", "open": 0.0888, "high": 0.0897, "low": 0.0886, "close": 0.0895, "volume": 153151.5, "close_time": 1776218399999, "quote_volume": 13667.026377, "trades": 275, "taker_buy_base": 105473.99, "taker_buy_quote": 9413.46424 }, { "timestamp": 1776218400000, "datetime": "2026-04-15T02:00:00", "open": 0.0895, "high": 0.0899, "low": 0.0891, "close": 0.0894, "volume": 86003.98, "close_time": 1776221999999, "quote_volume": 7706.421059, "trades": 141, "taker_buy_base": 50048.82, "taker_buy_quote": 4485.4505 }, { "timestamp": 1776222000000, "datetime": "2026-04-15T03:00:00", "open": 0.0894, "high": 0.0905, "low": 0.0893, "close": 0.09, "volume": 202205.43, "close_time": 1776225599999, "quote_volume": 18179.10284, "trades": 305, "taker_buy_base": 114396.62, "taker_buy_quote": 10283.568808 }, { "timestamp": 1776225600000, "datetime": "2026-04-15T04:00:00", "open": 0.09, "high": 0.0901, "low": 0.0892, "close": 0.0899, "volume": 178929.52, "close_time": 1776229199999, "quote_volume": 16029.676346, "trades": 258, "taker_buy_base": 89839.73, "taker_buy_quote": 8052.894053 }, { "timestamp": 1776229200000, "datetime": "2026-04-15T05:00:00", "open": 0.0899, "high": 0.09, "low": 0.0894, "close": 0.0894, "volume": 85832.63, "close_time": 1776232799999, "quote_volume": 7699.448629, "trades": 167, "taker_buy_base": 47003.41, "taker_buy_quote": 4216.878389 }, { "timestamp": 1776232800000, "datetime": "2026-04-15T06:00:00", "open": 0.0895, "high": 0.0899, "low": 0.0882, "close": 0.0884, "volume": 787550.01, "close_time": 1776236399999, "quote_volume": 69995.634606, "trades": 588, "taker_buy_base": 482959.19, "taker_buy_quote": 42910.618392 }, { "timestamp": 1776236400000, "datetime": "2026-04-15T07:00:00", "open": 0.0886, "high": 0.089, "low": 0.0882, "close": 0.0883, "volume": 191691.39, "close_time": 1776239999999, "quote_volume": 16972.945, "trades": 288, "taker_buy_base": 68902.88, "taker_buy_quote": 6106.994053 }, { "timestamp": 1776240000000, "datetime": "2026-04-15T08:00:00", "open": 0.0884, "high": 0.0889, "low": 0.0883, "close": 0.0887, "volume": 73105.73, "close_time": 1776243599999, "quote_volume": 6481.55254, "trades": 223, "taker_buy_base": 38264.35, "taker_buy_quote": 3393.944096 }, { "timestamp": 1776243600000, "datetime": "2026-04-15T09:00:00", "open": 0.0887, "high": 0.0888, "low": 0.0885, "close": 0.0887, "volume": 64374.02, "close_time": 1776247199999, "quote_volume": 5704.270275, "trades": 175, "taker_buy_base": 28683.63, "taker_buy_quote": 2542.609023 }, { "timestamp": 1776247200000, "datetime": "2026-04-15T10:00:00", "open": 0.0886, "high": 0.0887, "low": 0.0881, "close": 0.0881, "volume": 80815.06, "close_time": 1776250799999, "quote_volume": 7149.158094, "trades": 146, "taker_buy_base": 31346.05, "taker_buy_quote": 2774.977461 }, { "timestamp": 1776250800000, "datetime": "2026-04-15T11:00:00", "open": 0.0882, "high": 0.0888, "low": 0.088, "close": 0.0885, "volume": 111355.77, "close_time": 1776254399999, "quote_volume": 9844.557379, "trades": 182, "taker_buy_base": 41857.25, "taker_buy_quote": 3703.243712 }, { "timestamp": 1776254400000, "datetime": "2026-04-15T12:00:00", "open": 0.0885, "high": 0.089, "low": 0.0883, "close": 0.0888, "volume": 193298.16, "close_time": 1776257999999, "quote_volume": 17125.094562, "trades": 256, "taker_buy_base": 109570.39, "taker_buy_quote": 9717.379548 }, { "timestamp": 1776258000000, "datetime": "2026-04-15T13:00:00", "open": 0.0887, "high": 0.0888, "low": 0.0881, "close": 0.0882, "volume": 132995.12, "close_time": 1776261599999, "quote_volume": 11760.729113, "trades": 178, "taker_buy_base": 59786.61, "taker_buy_quote": 5288.74785 }, { "timestamp": 1776261600000, "datetime": "2026-04-15T14:00:00", "open": 0.0882, "high": 0.089, "low": 0.0881, "close": 0.0889, "volume": 124944.82, "close_time": 1776265199999, "quote_volume": 11068.725339, "trades": 217, "taker_buy_base": 62794.99, "taker_buy_quote": 5566.201822 }, { "timestamp": 1776265200000, "datetime": "2026-04-15T15:00:00", "open": 0.0889, "high": 0.0891, "low": 0.0884, "close": 0.0885, "volume": 72257.48, "close_time": 1776268799999, "quote_volume": 6415.478365, "trades": 151, "taker_buy_base": 35054.79, "taker_buy_quote": 3111.686269 }, { "timestamp": 1776268800000, "datetime": "2026-04-15T16:00:00", "open": 0.0885, "high": 0.0894, "low": 0.0884, "close": 0.089, "volume": 153181.03, "close_time": 1776272399999, "quote_volume": 13650.088096, "trades": 149, "taker_buy_base": 112192.66, "taker_buy_quote": 10003.061328 }, { "timestamp": 1776272400000, "datetime": "2026-04-15T17:00:00", "open": 0.0891, "high": 0.0894, "low": 0.0889, "close": 0.0893, "volume": 114345.12, "close_time": 1776275999999, "quote_volume": 10195.770991, "trades": 175, "taker_buy_base": 76203.24, "taker_buy_quote": 6797.061957 }, { "timestamp": 1776276000000, "datetime": "2026-04-15T18:00:00", "open": 0.0893, "high": 0.0896, "low": 0.0891, "close": 0.0892, "volume": 88008.43, "close_time": 1776279599999, "quote_volume": 7867.592833, "trades": 183, "taker_buy_base": 33926.32, "taker_buy_quote": 3035.175212 }, { "timestamp": 1776279600000, "datetime": "2026-04-15T19:00:00", "open": 0.0892, "high": 0.0898, "low": 0.0891, "close": 0.0897, "volume": 99914.35, "close_time": 1776283199999, "quote_volume": 8949.035967, "trades": 175, "taker_buy_base": 45428.67, "taker_buy_quote": 4068.458889 }, { "timestamp": 1776283200000, "datetime": "2026-04-15T20:00:00", "open": 0.0896, "high": 0.0898, "low": 0.0893, "close": 0.0895, "volume": 82474.48, "close_time": 1776286799999, "quote_volume": 7383.694927, "trades": 162, "taker_buy_base": 38762.22, "taker_buy_quote": 3471.017548 }, { "timestamp": 1776286800000, "datetime": "2026-04-15T21:00:00", "open": 0.0895, "high": 0.0898, "low": 0.0892, "close": 0.0896, "volume": 76213.04, "close_time": 1776290399999, "quote_volume": 6823.872334, "trades": 157, "taker_buy_base": 38682.41, "taker_buy_quote": 3463.525171 }, { "timestamp": 1776290400000, "datetime": "2026-04-15T22:00:00", "open": 0.0897, "high": 0.0901, "low": 0.0891, "close": 0.0891, "volume": 330617.39, "close_time": 1776293999999, "quote_volume": 29636.241579, "trades": 319, "taker_buy_base": 132122.9, "taker_buy_quote": 11856.126147 }, { "timestamp": 1776294000000, "datetime": "2026-04-15T23:00:00", "open": 0.0891, "high": 0.0891, "low": 0.0886, "close": 0.0889, "volume": 152299.42, "close_time": 1776297599999, "quote_volume": 13521.642644, "trades": 168, "taker_buy_base": 59191.53, "taker_buy_quote": 5256.112122 }, { "timestamp": 1776297600000, "datetime": "2026-04-16T00:00:00", "open": 0.0889, "high": 0.0896, "low": 0.0886, "close": 0.0895, "volume": 133530.42, "close_time": 1776301199999, "quote_volume": 11907.279945, "trades": 242, "taker_buy_base": 104497.66, "taker_buy_quote": 9322.495936 }, { "timestamp": 1776301200000, "datetime": "2026-04-16T01:00:00", "open": 0.0895, "high": 0.0898, "low": 0.0889, "close": 0.0896, "volume": 141633.5, "close_time": 1776304799999, "quote_volume": 12662.141625, "trades": 384, "taker_buy_base": 70213.69, "taker_buy_quote": 6283.83981 }, { "timestamp": 1776304800000, "datetime": "2026-04-16T02:00:00", "open": 0.0896, "high": 0.0905, "low": 0.0894, "close": 0.0901, "volume": 175287.97, "close_time": 1776308399999, "quote_volume": 15768.166213, "trades": 544, "taker_buy_base": 84890.68, "taker_buy_quote": 7648.267646 }, { "timestamp": 1776308400000, "datetime": "2026-04-16T03:00:00", "open": 0.0902, "high": 0.0906, "low": 0.0901, "close": 0.0902, "volume": 176434.29, "close_time": 1776311999999, "quote_volume": 15944.529738, "trades": 294, "taker_buy_base": 111874.21, "taker_buy_quote": 10111.420736 }, { "timestamp": 1776312000000, "datetime": "2026-04-16T04:00:00", "open": 0.0901, "high": 0.091, "low": 0.09, "close": 0.0903, "volume": 432658.97, "close_time": 1776315599999, "quote_volume": 39177.133288, "trades": 462, "taker_buy_base": 235762.27, "taker_buy_quote": 21350.570688 }, { "timestamp": 1776315600000, "datetime": "2026-04-16T05:00:00", "open": 0.0902, "high": 0.0909, "low": 0.0899, "close": 0.0909, "volume": 124952.22, "close_time": 1776319199999, "quote_volume": 11294.696271, "trades": 225, "taker_buy_base": 71745.05, "taker_buy_quote": 6488.37699 }, { "timestamp": 1776319200000, "datetime": "2026-04-16T06:00:00", "open": 0.0909, "high": 0.091, "low": 0.0904, "close": 0.0908, "volume": 162360.89, "close_time": 1776322799999, "quote_volume": 14729.001221, "trades": 296, "taker_buy_base": 91800.61, "taker_buy_quote": 8330.619634 }, { "timestamp": 1776322800000, "datetime": "2026-04-16T07:00:00", "open": 0.0908, "high": 0.092, "low": 0.0907, "close": 0.0915, "volume": 369735.75, "close_time": 1776326399999, "quote_volume": 33775.391457, "trades": 654, "taker_buy_base": 248502.45, "taker_buy_quote": 22701.314741 }, { "timestamp": 1776326400000, "datetime": "2026-04-16T08:00:00", "open": 0.0914, "high": 0.0922, "low": 0.091, "close": 0.0917, "volume": 266155.7, "close_time": 1776329999999, "quote_volume": 24378.253065, "trades": 541, "taker_buy_base": 138687.83, "taker_buy_quote": 12710.220199 }, { "timestamp": 1776330000000, "datetime": "2026-04-16T09:00:00", "open": 0.0917, "high": 0.0918, "low": 0.0907, "close": 0.0908, "volume": 349192.38, "close_time": 1776333599999, "quote_volume": 31795.117346, "trades": 360, "taker_buy_base": 102994.43, "taker_buy_quote": 9375.572437 }, { "timestamp": 1776333600000, "datetime": "2026-04-16T10:00:00", "open": 0.0907, "high": 0.0912, "low": 0.0903, "close": 0.0911, "volume": 331147.74, "close_time": 1776337199999, "quote_volume": 30035.608507, "trades": 434, "taker_buy_base": 218556.98, "taker_buy_quote": 19823.244054 }, { "timestamp": 1776337200000, "datetime": "2026-04-16T11:00:00", "open": 0.0911, "high": 0.0918, "low": 0.0908, "close": 0.0914, "volume": 509444.95, "close_time": 1776340799999, "quote_volume": 46553.185626, "trades": 785, "taker_buy_base": 257772.14, "taker_buy_quote": 23562.176025 }, { "timestamp": 1776340800000, "datetime": "2026-04-16T12:00:00", "open": 0.0913, "high": 0.092, "low": 0.0911, "close": 0.0917, "volume": 223036.19, "close_time": 1776344399999, "quote_volume": 20411.255788, "trades": 386, "taker_buy_base": 92908.3, "taker_buy_quote": 8509.155495 }, { "timestamp": 1776344400000, "datetime": "2026-04-16T13:00:00", "open": 0.0917, "high": 0.0928, "low": 0.0909, "close": 0.092, "volume": 686243.31, "close_time": 1776347999999, "quote_volume": 63208.974354, "trades": 748, "taker_buy_base": 365856.05, "taker_buy_quote": 33696.515189 }, { "timestamp": 1776348000000, "datetime": "2026-04-16T14:00:00", "open": 0.0919, "high": 0.0919, "low": 0.0902, "close": 0.091, "volume": 499836.53, "close_time": 1776351599999, "quote_volume": 45501.242015, "trades": 544, "taker_buy_base": 203679.65, "taker_buy_quote": 18537.246614 }, { "timestamp": 1776351600000, "datetime": "2026-04-16T15:00:00", "open": 0.0911, "high": 0.0926, "low": 0.091, "close": 0.0925, "volume": 242089.47, "close_time": 1776355199999, "quote_volume": 22190.280495, "trades": 314, "taker_buy_base": 113803.84, "taker_buy_quote": 10450.941772 }, { "timestamp": 1776355200000, "datetime": "2026-04-16T16:00:00", "open": 0.0925, "high": 0.0928, "low": 0.0918, "close": 0.092, "volume": 245489.59, "close_time": 1776358799999, "quote_volume": 22687.133799, "trades": 388, "taker_buy_base": 133935.86, "taker_buy_quote": 12385.994452 }, { "timestamp": 1776358800000, "datetime": "2026-04-16T17:00:00", "open": 0.0921, "high": 0.0929, "low": 0.0918, "close": 0.0926, "volume": 210523.13, "close_time": 1776362399999, "quote_volume": 19432.208144, "trades": 241, "taker_buy_base": 126633.58, "taker_buy_quote": 11697.750027 }, { "timestamp": 1776362400000, "datetime": "2026-04-16T18:00:00", "open": 0.0927, "high": 0.0937, "low": 0.0925, "close": 0.0937, "volume": 454898.85, "close_time": 1776365999999, "quote_volume": 42433.733566, "trades": 605, "taker_buy_base": 273931.39, "taker_buy_quote": 25564.873369 }, { "timestamp": 1776366000000, "datetime": "2026-04-16T19:00:00", "open": 0.0937, "high": 0.0945, "low": 0.0934, "close": 0.0944, "volume": 176736.57, "close_time": 1776369599999, "quote_volume": 16612.990829, "trades": 640, "taker_buy_base": 110443.02, "taker_buy_quote": 10385.021272 }, { "timestamp": 1776369600000, "datetime": "2026-04-16T20:00:00", "open": 0.0944, "high": 0.0945, "low": 0.0935, "close": 0.0938, "volume": 144458.47, "close_time": 1776373199999, "quote_volume": 13578.788853, "trades": 344, "taker_buy_base": 80628.09, "taker_buy_quote": 7578.346371 }, { "timestamp": 1776373200000, "datetime": "2026-04-16T21:00:00", "open": 0.0938, "high": 0.0939, "low": 0.0927, "close": 0.0936, "volume": 141641.43, "close_time": 1776376799999, "quote_volume": 13215.656632, "trades": 259, "taker_buy_base": 60067.11, "taker_buy_quote": 5616.364245 }, { "timestamp": 1776376800000, "datetime": "2026-04-16T22:00:00", "open": 0.0937, "high": 0.094, "low": 0.0932, "close": 0.0938, "volume": 145115.27, "close_time": 1776380399999, "quote_volume": 13581.848646, "trades": 291, "taker_buy_base": 62915.47, "taker_buy_quote": 5891.350959 }, { "timestamp": 1776380400000, "datetime": "2026-04-16T23:00:00", "open": 0.0939, "high": 0.0943, "low": 0.0938, "close": 0.0942, "volume": 81494.09, "close_time": 1776383999999, "quote_volume": 7665.039963, "trades": 218, "taker_buy_base": 47081.99, "taker_buy_quote": 4429.419789 }, { "timestamp": 1776384000000, "datetime": "2026-04-17T00:00:00", "open": 0.0942, "high": 0.0946, "low": 0.0937, "close": 0.0946, "volume": 165252.98, "close_time": 1776387599999, "quote_volume": 15582.395054, "trades": 375, "taker_buy_base": 118891.76, "taker_buy_quote": 11211.385579 }, { "timestamp": 1776387600000, "datetime": "2026-04-17T01:00:00", "open": 0.0947, "high": 0.0949, "low": 0.0934, "close": 0.0937, "volume": 265594.99, "close_time": 1776391199999, "quote_volume": 24994.183988, "trades": 368, "taker_buy_base": 102960.98, "taker_buy_quote": 9702.036234 }, { "timestamp": 1776391200000, "datetime": "2026-04-17T02:00:00", "open": 0.0936, "high": 0.0938, "low": 0.0929, "close": 0.0937, "volume": 108068.75, "close_time": 1776394799999, "quote_volume": 10071.411799, "trades": 209, "taker_buy_base": 47288.14, "taker_buy_quote": 4410.61983 }, { "timestamp": 1776394800000, "datetime": "2026-04-17T03:00:00", "open": 0.0938, "high": 0.0938, "low": 0.0931, "close": 0.0931, "volume": 167411.51, "close_time": 1776398399999, "quote_volume": 15601.59996, "trades": 211, "taker_buy_base": 109181.05, "taker_buy_quote": 10173.935743 }, { "timestamp": 1776398400000, "datetime": "2026-04-17T04:00:00", "open": 0.0931, "high": 0.0932, "low": 0.0927, "close": 0.093, "volume": 132883.8, "close_time": 1776401999999, "quote_volume": 12352.369423, "trades": 389, "taker_buy_base": 67456.89, "taker_buy_quote": 6273.774146 }, { "timestamp": 1776402000000, "datetime": "2026-04-17T05:00:00", "open": 0.093, "high": 0.093, "low": 0.0921, "close": 0.0922, "volume": 114162.94, "close_time": 1776405599999, "quote_volume": 10549.391887, "trades": 200, "taker_buy_base": 33090.35, "taker_buy_quote": 3056.555917 }, { "timestamp": 1776405600000, "datetime": "2026-04-17T06:00:00", "open": 0.0923, "high": 0.0942, "low": 0.0923, "close": 0.0941, "volume": 346194.7, "close_time": 1776409199999, "quote_volume": 32353.757268, "trades": 745, "taker_buy_base": 254736.98, "taker_buy_quote": 23810.937638 }, { "timestamp": 1776409200000, "datetime": "2026-04-17T07:00:00", "open": 0.0941, "high": 0.0948, "low": 0.0937, "close": 0.0948, "volume": 347543.22, "close_time": 1776412799999, "quote_volume": 32797.083248, "trades": 616, "taker_buy_base": 182484.01, "taker_buy_quote": 17234.10088 }, { "timestamp": 1776412800000, "datetime": "2026-04-17T08:00:00", "open": 0.0947, "high": 0.096, "low": 0.0946, "close": 0.095, "volume": 906939.05, "close_time": 1776416399999, "quote_volume": 86377.569772, "trades": 1535, "taker_buy_base": 429640.09, "taker_buy_quote": 40944.135373 }, { "timestamp": 1776416400000, "datetime": "2026-04-17T09:00:00", "open": 0.095, "high": 0.0956, "low": 0.0944, "close": 0.0954, "volume": 271758.94, "close_time": 1776419999999, "quote_volume": 25778.887227, "trades": 459, "taker_buy_base": 132357.31, "taker_buy_quote": 12560.080668 }, { "timestamp": 1776420000000, "datetime": "2026-04-17T10:00:00", "open": 0.0954, "high": 0.0957, "low": 0.0947, "close": 0.0948, "volume": 326533.64, "close_time": 1776423599999, "quote_volume": 31071.703011, "trades": 419, "taker_buy_base": 146562.05, "taker_buy_quote": 13956.389227 }, { "timestamp": 1776423600000, "datetime": "2026-04-17T11:00:00", "open": 0.0947, "high": 0.0959, "low": 0.0947, "close": 0.0956, "volume": 134444.78, "close_time": 1776427199999, "quote_volume": 12825.635604, "trades": 261, "taker_buy_base": 90430.08, "taker_buy_quote": 8631.528392 }, { "timestamp": 1776427200000, "datetime": "2026-04-17T12:00:00", "open": 0.0955, "high": 0.0967, "low": 0.0953, "close": 0.0962, "volume": 405132.86, "close_time": 1776430799999, "quote_volume": 38883.901253, "trades": 689, "taker_buy_base": 251336.75, "taker_buy_quote": 24119.986585 }, { "timestamp": 1776430800000, "datetime": "2026-04-17T13:00:00", "open": 0.0961, "high": 0.0976, "low": 0.0957, "close": 0.0975, "volume": 441451.13, "close_time": 1776434399999, "quote_volume": 42637.008194, "trades": 710, "taker_buy_base": 255161.16, "taker_buy_quote": 24644.002178 }, { "timestamp": 1776434400000, "datetime": "2026-04-17T14:00:00", "open": 0.0976, "high": 0.0985, "low": 0.0973, "close": 0.0981, "volume": 593555.8, "close_time": 1776437999999, "quote_volume": 58179.259097, "trades": 658, "taker_buy_base": 286076.17, "taker_buy_quote": 28039.159098 }, { "timestamp": 1776438000000, "datetime": "2026-04-17T15:00:00", "open": 0.0981, "high": 0.0993, "low": 0.0974, "close": 0.0979, "volume": 999970.64, "close_time": 1776441599999, "quote_volume": 98122.810546, "trades": 1059, "taker_buy_base": 559213.74, "taker_buy_quote": 54909.828142 }, { "timestamp": 1776441600000, "datetime": "2026-04-17T16:00:00", "open": 0.0978, "high": 0.0996, "low": 0.0978, "close": 0.0988, "volume": 426578.05, "close_time": 1776445199999, "quote_volume": 42162.796498, "trades": 586, "taker_buy_base": 267696.96, "taker_buy_quote": 26462.110428 }, { "timestamp": 1776445200000, "datetime": "2026-04-17T17:00:00", "open": 0.0988, "high": 0.099, "low": 0.0979, "close": 0.0981, "volume": 338377.75, "close_time": 1776448799999, "quote_volume": 33309.951937, "trades": 500, "taker_buy_base": 156761.04, "taker_buy_quote": 15443.138664 }, { "timestamp": 1776448800000, "datetime": "2026-04-17T18:00:00", "open": 0.098, "high": 0.0986, "low": 0.0974, "close": 0.0981, "volume": 181292.21, "close_time": 1776452399999, "quote_volume": 17770.616611, "trades": 335, "taker_buy_base": 106505.11, "taker_buy_quote": 10440.596227 }, { "timestamp": 1776452400000, "datetime": "2026-04-17T19:00:00", "open": 0.0982, "high": 0.0987, "low": 0.098, "close": 0.0985, "volume": 89716.96, "close_time": 1776455999999, "quote_volume": 8831.447718, "trades": 276, "taker_buy_base": 48439.45, "taker_buy_quote": 4770.864265 }, { "timestamp": 1776456000000, "datetime": "2026-04-17T20:00:00", "open": 0.0986, "high": 0.0986, "low": 0.0979, "close": 0.0982, "volume": 101779.22, "close_time": 1776459599999, "quote_volume": 10009.236695, "trades": 191, "taker_buy_base": 29801.66, "taker_buy_quote": 2929.493526 }, { "timestamp": 1776459600000, "datetime": "2026-04-17T21:00:00", "open": 0.0983, "high": 0.0988, "low": 0.098, "close": 0.0986, "volume": 146219.36, "close_time": 1776463199999, "quote_volume": 14377.047773, "trades": 223, "taker_buy_base": 70264.95, "taker_buy_quote": 6918.911161 }, { "timestamp": 1776463200000, "datetime": "2026-04-17T22:00:00", "open": 0.0986, "high": 0.0992, "low": 0.0985, "close": 0.0988, "volume": 160137.87, "close_time": 1776466799999, "quote_volume": 15840.961308, "trades": 361, "taker_buy_base": 90835.9, "taker_buy_quote": 8989.093119 }, { "timestamp": 1776466800000, "datetime": "2026-04-17T23:00:00", "open": 0.0987, "high": 0.0987, "low": 0.0974, "close": 0.0975, "volume": 274254.27, "close_time": 1776470399999, "quote_volume": 26797.026213, "trades": 384, "taker_buy_base": 115208.29, "taker_buy_quote": 11242.379429 }, { "timestamp": 1776470400000, "datetime": "2026-04-18T00:00:00", "open": 0.0976, "high": 0.0979, "low": 0.0969, "close": 0.0971, "volume": 339603.63, "close_time": 1776473999999, "quote_volume": 33054.631608, "trades": 749, "taker_buy_base": 176501.47, "taker_buy_quote": 17192.477168 }, { "timestamp": 1776474000000, "datetime": "2026-04-18T01:00:00", "open": 0.0971, "high": 0.0975, "low": 0.0968, "close": 0.0968, "volume": 64422.98, "close_time": 1776477599999, "quote_volume": 6259.525884, "trades": 195, "taker_buy_base": 15884.13, "taker_buy_quote": 1545.121682 }, { "timestamp": 1776477600000, "datetime": "2026-04-18T02:00:00", "open": 0.0968, "high": 0.0972, "low": 0.0966, "close": 0.0972, "volume": 46993.78, "close_time": 1776481199999, "quote_volume": 4551.481379, "trades": 106, "taker_buy_base": 17510.59, "taker_buy_quote": 1697.350996 }, { "timestamp": 1776481200000, "datetime": "2026-04-18T03:00:00", "open": 0.0972, "high": 0.0978, "low": 0.097, "close": 0.097, "volume": 189115.37, "close_time": 1776484799999, "quote_volume": 18432.176117, "trades": 425, "taker_buy_base": 96106.26, "taker_buy_quote": 9370.925803 }, { "timestamp": 1776484800000, "datetime": "2026-04-18T04:00:00", "open": 0.097, "high": 0.0978, "low": 0.0969, "close": 0.0973, "volume": 248309.45, "close_time": 1776488399999, "quote_volume": 24182.793001, "trades": 390, "taker_buy_base": 187082.02, "taker_buy_quote": 18222.416105 }, { "timestamp": 1776488400000, "datetime": "2026-04-18T05:00:00", "open": 0.0973, "high": 0.0994, "low": 0.0971, "close": 0.0993, "volume": 585133.82, "close_time": 1776491999999, "quote_volume": 57501.142437, "trades": 1616, "taker_buy_base": 340136.83, "taker_buy_quote": 33483.579123 }, { "timestamp": 1776492000000, "datetime": "2026-04-18T06:00:00", "open": 0.0992, "high": 0.1013, "low": 0.0992, "close": 0.1012, "volume": 778404.68, "close_time": 1776495599999, "quote_volume": 77851.67212, "trades": 1922, "taker_buy_base": 507451.12, "taker_buy_quote": 50795.435406 }, { "timestamp": 1776495600000, "datetime": "2026-04-18T07:00:00", "open": 0.1012, "high": 0.1041, "low": 0.1008, "close": 0.104, "volume": 1416957.27, "close_time": 1776499199999, "quote_volume": 145546.749005, "trades": 3365, "taker_buy_base": 735136.89, "taker_buy_quote": 75558.8451 }, { "timestamp": 1776499200000, "datetime": "2026-04-18T08:00:00", "open": 0.104, "high": 0.1055, "low": 0.1005, "close": 0.101, "volume": 3265772.1, "close_time": 1776502799999, "quote_volume": 338411.831692, "trades": 5507, "taker_buy_base": 1347623.66, "taker_buy_quote": 139717.011725 }, { "timestamp": 1776502800000, "datetime": "2026-04-18T09:00:00", "open": 0.101, "high": 0.1026, "low": 0.1008, "close": 0.1013, "volume": 735753.54, "close_time": 1776506399999, "quote_volume": 74823.160589, "trades": 1249, "taker_buy_base": 449267.65, "taker_buy_quote": 45726.564101 }, { "timestamp": 1776506400000, "datetime": "2026-04-18T10:00:00", "open": 0.1012, "high": 0.1012, "low": 0.0992, "close": 0.0999, "volume": 1328774.53, "close_time": 1776509999999, "quote_volume": 133265.756639, "trades": 1403, "taker_buy_base": 637349.92, "taker_buy_quote": 63814.151161 }, { "timestamp": 1776510000000, "datetime": "2026-04-18T11:00:00", "open": 0.1, "high": 0.1003, "low": 0.0982, "close": 0.0987, "volume": 592160.25, "close_time": 1776513599999, "quote_volume": 58707.940655, "trades": 1165, "taker_buy_base": 216431.21, "taker_buy_quote": 21481.860576 }, { "timestamp": 1776513600000, "datetime": "2026-04-18T12:00:00", "open": 0.0988, "high": 0.099, "low": 0.0969, "close": 0.0976, "volume": 481339.63, "close_time": 1776517199999, "quote_volume": 46986.401876, "trades": 1379, "taker_buy_base": 201056.05, "taker_buy_quote": 19614.056027 }, { "timestamp": 1776517200000, "datetime": "2026-04-18T13:00:00", "open": 0.0976, "high": 0.0976, "low": 0.096, "close": 0.0974, "volume": 440546.46, "close_time": 1776520799999, "quote_volume": 42670.053942, "trades": 611, "taker_buy_base": 168223.55, "taker_buy_quote": 16290.27995 }, { "timestamp": 1776520800000, "datetime": "2026-04-18T14:00:00", "open": 0.0974, "high": 0.0978, "low": 0.0968, "close": 0.0976, "volume": 217091.64, "close_time": 1776524399999, "quote_volume": 21132.576921, "trades": 401, "taker_buy_base": 143971.28, "taker_buy_quote": 14019.008076 }, { "timestamp": 1776524400000, "datetime": "2026-04-18T15:00:00", "open": 0.0976, "high": 0.1088, "low": 0.0974, "close": 0.1006, "volume": 9326640.86, "close_time": 1776527999999, "quote_volume": 960847.421166, "trades": 16554, "taker_buy_base": 4562761.24, "taker_buy_quote": 471028.90506 }, { "timestamp": 1776528000000, "datetime": "2026-04-18T16:00:00", "open": 0.1007, "high": 0.1032, "low": 0.1002, "close": 0.1021, "volume": 2146059.92, "close_time": 1776531599999, "quote_volume": 218036.201831, "trades": 2639, "taker_buy_base": 1007818.86, "taker_buy_quote": 102311.508164 }, { "timestamp": 1776531600000, "datetime": "2026-04-18T17:00:00", "open": 0.102, "high": 0.1042, "low": 0.1006, "close": 0.1029, "volume": 1475537.34, "close_time": 1776535199999, "quote_volume": 150619.863647, "trades": 1915, "taker_buy_base": 841741.86, "taker_buy_quote": 85968.337091 }, { "timestamp": 1776535200000, "datetime": "2026-04-18T18:00:00", "open": 0.1028, "high": 0.1039, "low": 0.1005, "close": 0.1009, "volume": 1116571.56, "close_time": 1776538799999, "quote_volume": 114094.875101, "trades": 2076, "taker_buy_base": 465007.68, "taker_buy_quote": 47543.915806 }, { "timestamp": 1776538800000, "datetime": "2026-04-18T19:00:00", "open": 0.101, "high": 0.1018, "low": 0.1007, "close": 0.1016, "volume": 373320.97, "close_time": 1776542399999, "quote_volume": 37832.559173, "trades": 517, "taker_buy_base": 169057.31, "taker_buy_quote": 17140.173044 }, { "timestamp": 1776542400000, "datetime": "2026-04-18T20:00:00", "open": 0.1016, "high": 0.1028, "low": 0.1011, "close": 0.1024, "volume": 803156.73, "close_time": 1776545999999, "quote_volume": 82166.418074, "trades": 944, "taker_buy_base": 339268.66, "taker_buy_quote": 34688.708501 }, { "timestamp": 1776546000000, "datetime": "2026-04-18T21:00:00", "open": 0.1024, "high": 0.1033, "low": 0.102, "close": 0.103, "volume": 211911.85, "close_time": 1776549599999, "quote_volume": 21712.551566, "trades": 552, "taker_buy_base": 109624.55, "taker_buy_quote": 11240.979819 }, { "timestamp": 1776549600000, "datetime": "2026-04-18T22:00:00", "open": 0.103, "high": 0.1036, "low": 0.1022, "close": 0.1034, "volume": 248492.91, "close_time": 1776553199999, "quote_volume": 25610.535808, "trades": 462, "taker_buy_base": 140818.44, "taker_buy_quote": 14522.850594 }, { "timestamp": 1776553200000, "datetime": "2026-04-18T23:00:00", "open": 0.1034, "high": 0.1035, "low": 0.101, "close": 0.101, "volume": 427111.23, "close_time": 1776556799999, "quote_volume": 43576.764156, "trades": 1596, "taker_buy_base": 122193.72, "taker_buy_quote": 12477.783647 }, { "timestamp": 1776556800000, "datetime": "2026-04-19T00:00:00", "open": 0.1011, "high": 0.1022, "low": 0.1002, "close": 0.1014, "volume": 792381.0, "close_time": 1776560399999, "quote_volume": 80092.213383, "trades": 1749, "taker_buy_base": 379811.66, "taker_buy_quote": 38407.536786 }, { "timestamp": 1776560400000, "datetime": "2026-04-19T01:00:00", "open": 0.1013, "high": 0.1062, "low": 0.1003, "close": 0.1007, "volume": 2364100.87, "close_time": 1776563999999, "quote_volume": 242369.404657, "trades": 4417, "taker_buy_base": 1287905.59, "taker_buy_quote": 132020.658445 }, { "timestamp": 1776564000000, "datetime": "2026-04-19T02:00:00", "open": 0.1006, "high": 0.1038, "low": 0.0995, "close": 0.1022, "volume": 2746274.83, "close_time": 1776567599999, "quote_volume": 279376.650884, "trades": 3464, "taker_buy_base": 1670472.81, "taker_buy_quote": 169814.406932 }, { "timestamp": 1776567600000, "datetime": "2026-04-19T03:00:00", "open": 0.1023, "high": 0.1051, "low": 0.1015, "close": 0.1034, "volume": 1676456.45, "close_time": 1776571199999, "quote_volume": 173313.714859, "trades": 1884, "taker_buy_base": 929251.77, "taker_buy_quote": 96044.596454 }, { "timestamp": 1776571200000, "datetime": "2026-04-19T04:00:00", "open": 0.1033, "high": 0.1073, "low": 0.1018, "close": 0.1056, "volume": 2992916.34, "close_time": 1776574799999, "quote_volume": 313316.628741, "trades": 3873, "taker_buy_base": 1686765.14, "taker_buy_quote": 176865.233276 }, { "timestamp": 1776574800000, "datetime": "2026-04-19T05:00:00", "open": 0.1056, "high": 0.1155, "low": 0.1043, "close": 0.1088, "volume": 8188859.52, "close_time": 1776578399999, "quote_volume": 895861.394382, "trades": 13303, "taker_buy_base": 4060683.5, "taker_buy_quote": 443998.16704 }, { "timestamp": 1776578400000, "datetime": "2026-04-19T06:00:00", "open": 0.1088, "high": 0.1095, "low": 0.101, "close": 0.1044, "volume": 3285861.24, "close_time": 1776581999999, "quote_volume": 342107.781089, "trades": 4114, "taker_buy_base": 1506425.89, "taker_buy_quote": 156648.762621 }, { "timestamp": 1776582000000, "datetime": "2026-04-19T07:00:00", "open": 0.1044, "high": 0.105, "low": 0.1033, "close": 0.1041, "volume": 1226231.92, "close_time": 1776585599999, "quote_volume": 127859.366595, "trades": 1237, "taker_buy_base": 636053.14, "taker_buy_quote": 66347.335709 }, { "timestamp": 1776585600000, "datetime": "2026-04-19T08:00:00", "open": 0.104, "high": 0.1051, "low": 0.1032, "close": 0.1036, "volume": 701146.8, "close_time": 1776589199999, "quote_volume": 73076.057704, "trades": 1042, "taker_buy_base": 346845.98, "taker_buy_quote": 36213.068498 }, { "timestamp": 1776589200000, "datetime": "2026-04-19T09:00:00", "open": 0.1036, "high": 0.1038, "low": 0.1007, "close": 0.1013, "volume": 1098723.98, "close_time": 1776592799999, "quote_volume": 112221.588888, "trades": 1779, "taker_buy_base": 524678.75, "taker_buy_quote": 53610.248285 }, { "timestamp": 1776592800000, "datetime": "2026-04-19T10:00:00", "open": 0.1013, "high": 0.1016, "low": 0.1004, "close": 0.1007, "volume": 486803.06, "close_time": 1776596399999, "quote_volume": 49111.932273, "trades": 834, "taker_buy_base": 204892.81, "taker_buy_quote": 20688.673897 }, { "timestamp": 1776596400000, "datetime": "2026-04-19T11:00:00", "open": 0.1007, "high": 0.1027, "low": 0.1006, "close": 0.1024, "volume": 747966.26, "close_time": 1776599999999, "quote_volume": 76086.315037, "trades": 906, "taker_buy_base": 310631.84, "taker_buy_quote": 31603.416853 }, { "timestamp": 1776600000000, "datetime": "2026-04-19T12:00:00", "open": 0.1023, "high": 0.1027, "low": 0.1, "close": 0.1009, "volume": 899246.65, "close_time": 1776603599999, "quote_volume": 90685.407186, "trades": 1133, "taker_buy_base": 322282.57, "taker_buy_quote": 32519.126987 }, { "timestamp": 1776603600000, "datetime": "2026-04-19T13:00:00", "open": 0.1008, "high": 0.1018, "low": 0.1008, "close": 0.101, "volume": 210228.06, "close_time": 1776607199999, "quote_volume": 21282.226686, "trades": 373, "taker_buy_base": 101322.8, "taker_buy_quote": 10257.494117 }, { "timestamp": 1776607200000, "datetime": "2026-04-19T14:00:00", "open": 0.1009, "high": 0.101, "low": 0.0998, "close": 0.1001, "volume": 703645.88, "close_time": 1776610799999, "quote_volume": 70590.510931, "trades": 746, "taker_buy_base": 386800.08, "taker_buy_quote": 38790.672905 }, { "timestamp": 1776610800000, "datetime": "2026-04-19T15:00:00", "open": 0.1002, "high": 0.1003, "low": 0.0954, "close": 0.0965, "volume": 2097059.71, "close_time": 1776614399999, "quote_volume": 204290.709553, "trades": 2581, "taker_buy_base": 946521.45, "taker_buy_quote": 92226.321015 }, { "timestamp": 1776614400000, "datetime": "2026-04-19T16:00:00", "open": 0.0966, "high": 0.0968, "low": 0.0952, "close": 0.0952, "volume": 621380.64, "close_time": 1776617999999, "quote_volume": 59558.657557, "trades": 756, "taker_buy_base": 380817.89, "taker_buy_quote": 36508.628497 }, { "timestamp": 1776618000000, "datetime": "2026-04-19T17:00:00", "open": 0.0951, "high": 0.0952, "low": 0.0937, "close": 0.0938, "volume": 476688.37, "close_time": 1776621599999, "quote_volume": 45006.670516, "trades": 687, "taker_buy_base": 189766.81, "taker_buy_quote": 17918.539159 }, { "timestamp": 1776621600000, "datetime": "2026-04-19T18:00:00", "open": 0.0939, "high": 0.0941, "low": 0.0934, "close": 0.0936, "volume": 278570.49, "close_time": 1776625199999, "quote_volume": 26111.904126, "trades": 459, "taker_buy_base": 156771.63, "taker_buy_quote": 14696.373334 }, { "timestamp": 1776625200000, "datetime": "2026-04-19T19:00:00", "open": 0.0936, "high": 0.0948, "low": 0.0936, "close": 0.0942, "volume": 207385.32, "close_time": 1776628799999, "quote_volume": 19544.63924, "trades": 503, "taker_buy_base": 87206.29, "taker_buy_quote": 8223.700659 }, { "timestamp": 1776628800000, "datetime": "2026-04-19T20:00:00", "open": 0.0941, "high": 0.0952, "low": 0.0937, "close": 0.0947, "volume": 521014.68, "close_time": 1776632399999, "quote_volume": 49284.94665, "trades": 598, "taker_buy_base": 333112.67, "taker_buy_quote": 31524.157252 }, { "timestamp": 1776632400000, "datetime": "2026-04-19T21:00:00", "open": 0.0947, "high": 0.0955, "low": 0.0944, "close": 0.0945, "volume": 236199.08, "close_time": 1776635999999, "quote_volume": 22424.777755, "trades": 301, "taker_buy_base": 64719.13, "taker_buy_quote": 6158.830181 }, { "timestamp": 1776636000000, "datetime": "2026-04-19T22:00:00", "open": 0.0945, "high": 0.0945, "low": 0.0928, "close": 0.0934, "volume": 300417.7, "close_time": 1776639599999, "quote_volume": 28045.544026, "trades": 599, "taker_buy_base": 135027.3, "taker_buy_quote": 12600.757119 }, { "timestamp": 1776639600000, "datetime": "2026-04-19T23:00:00", "open": 0.0933, "high": 0.0936, "low": 0.0928, "close": 0.0934, "volume": 257202.25, "close_time": 1776643199999, "quote_volume": 23999.649401, "trades": 329, "taker_buy_base": 156876.55, "taker_buy_quote": 14645.640278 }, { "timestamp": 1776643200000, "datetime": "2026-04-20T00:00:00", "open": 0.0935, "high": 0.0944, "low": 0.0935, "close": 0.0944, "volume": 163451.35, "close_time": 1776646799999, "quote_volume": 15352.461771, "trades": 182, "taker_buy_base": 59472.34, "taker_buy_quote": 5594.8184 }, { "timestamp": 1776646800000, "datetime": "2026-04-20T01:00:00", "open": 0.0943, "high": 0.095, "low": 0.0939, "close": 0.0946, "volume": 213412.14, "close_time": 1776650399999, "quote_volume": 20164.788973, "trades": 319, "taker_buy_base": 123762.22, "taker_buy_quote": 11698.414545 }, { "timestamp": 1776650400000, "datetime": "2026-04-20T02:00:00", "open": 0.0946, "high": 0.0946, "low": 0.0936, "close": 0.0939, "volume": 166858.43, "close_time": 1776653999999, "quote_volume": 15691.450709, "trades": 316, "taker_buy_base": 85092.79, "taker_buy_quote": 8005.624434 }, { "timestamp": 1776654000000, "datetime": "2026-04-20T03:00:00", "open": 0.0941, "high": 0.0949, "low": 0.094, "close": 0.0947, "volume": 106077.08, "close_time": 1776657599999, "quote_volume": 10010.6659, "trades": 173, "taker_buy_base": 62141.32, "taker_buy_quote": 5867.74409 }, { "timestamp": 1776657600000, "datetime": "2026-04-20T04:00:00", "open": 0.0947, "high": 0.0949, "low": 0.0941, "close": 0.0945, "volume": 149856.78, "close_time": 1776661199999, "quote_volume": 14165.889439, "trades": 262, "taker_buy_base": 57314.46, "taker_buy_quote": 5420.098547 }, { "timestamp": 1776661200000, "datetime": "2026-04-20T05:00:00", "open": 0.0945, "high": 0.0953, "low": 0.0943, "close": 0.0943, "volume": 264597.18, "close_time": 1776664799999, "quote_volume": 25069.499904, "trades": 435, "taker_buy_base": 127722.93, "taker_buy_quote": 12107.319894 }, { "timestamp": 1776664800000, "datetime": "2026-04-20T06:00:00", "open": 0.0943, "high": 0.096, "low": 0.0943, "close": 0.0952, "volume": 176106.14, "close_time": 1776668399999, "quote_volume": 16796.70118, "trades": 346, "taker_buy_base": 118932.55, "taker_buy_quote": 11347.350783 }, { "timestamp": 1776668400000, "datetime": "2026-04-20T07:00:00", "open": 0.0952, "high": 0.0955, "low": 0.0944, "close": 0.0946, "volume": 124628.12, "close_time": 1776671999999, "quote_volume": 11843.04947, "trades": 220, "taker_buy_base": 41647.39, "taker_buy_quote": 3957.297575 }, { "timestamp": 1776672000000, "datetime": "2026-04-20T08:00:00", "open": 0.0946, "high": 0.0949, "low": 0.0941, "close": 0.0945, "volume": 130969.06, "close_time": 1776675599999, "quote_volume": 12374.814147, "trades": 201, "taker_buy_base": 46547.11, "taker_buy_quote": 4397.612317 }, { "timestamp": 1776675600000, "datetime": "2026-04-20T09:00:00", "open": 0.0944, "high": 0.0951, "low": 0.0941, "close": 0.0948, "volume": 196512.27, "close_time": 1776679199999, "quote_volume": 18598.511305, "trades": 268, "taker_buy_base": 78216.17, "taker_buy_quote": 7403.897537 }, { "timestamp": 1776679200000, "datetime": "2026-04-20T10:00:00", "open": 0.0948, "high": 0.0953, "low": 0.0944, "close": 0.0948, "volume": 146129.42, "close_time": 1776682799999, "quote_volume": 13853.662686, "trades": 303, "taker_buy_base": 69074.99, "taker_buy_quote": 6549.797392 }, { "timestamp": 1776682800000, "datetime": "2026-04-20T11:00:00", "open": 0.0948, "high": 0.0951, "low": 0.0946, "close": 0.095, "volume": 135808.66, "close_time": 1776686399999, "quote_volume": 12885.9639, "trades": 165, "taker_buy_base": 63022.24, "taker_buy_quote": 5981.560983 }, { "timestamp": 1776686400000, "datetime": "2026-04-20T12:00:00", "open": 0.095, "high": 0.0966, "low": 0.0949, "close": 0.0964, "volume": 307430.16, "close_time": 1776689999999, "quote_volume": 29468.267643, "trades": 518, "taker_buy_base": 168184.16, "taker_buy_quote": 16127.414074 }, { "timestamp": 1776690000000, "datetime": "2026-04-20T13:00:00", "open": 0.0965, "high": 0.0967, "low": 0.0958, "close": 0.0962, "volume": 208001.19, "close_time": 1776693599999, "quote_volume": 20053.718906, "trades": 435, "taker_buy_base": 81675.6, "taker_buy_quote": 7878.648576 }, { "timestamp": 1776693600000, "datetime": "2026-04-20T14:00:00", "open": 0.0962, "high": 0.0962, "low": 0.0955, "close": 0.0956, "volume": 125372.81, "close_time": 1776697199999, "quote_volume": 12010.390029, "trades": 264, "taker_buy_base": 52763.91, "taker_buy_quote": 5058.080073 }, { "timestamp": 1776697200000, "datetime": "2026-04-20T15:00:00", "open": 0.0956, "high": 0.0973, "low": 0.0949, "close": 0.0964, "volume": 850858.69, "close_time": 1776700799999, "quote_volume": 82002.24069, "trades": 865, "taker_buy_base": 535268.81, "taker_buy_quote": 51593.121611 }, { "timestamp": 1776700800000, "datetime": "2026-04-20T16:00:00", "open": 0.0963, "high": 0.0969, "low": 0.0962, "close": 0.0965, "volume": 71907.18, "close_time": 1776704399999, "quote_volume": 6937.776768, "trades": 142, "taker_buy_base": 25462.45, "taker_buy_quote": 2459.177499 }, { "timestamp": 1776704400000, "datetime": "2026-04-20T17:00:00", "open": 0.0965, "high": 0.0973, "low": 0.096, "close": 0.0965, "volume": 494097.61, "close_time": 1776707999999, "quote_volume": 47686.844814, "trades": 508, "taker_buy_base": 139812.26, "taker_buy_quote": 13528.793923 }, { "timestamp": 1776708000000, "datetime": "2026-04-20T18:00:00", "open": 0.0966, "high": 0.0976, "low": 0.0966, "close": 0.097, "volume": 176785.12, "close_time": 1776711599999, "quote_volume": 17157.845234, "trades": 308, "taker_buy_base": 88639.21, "taker_buy_quote": 8608.803023 }, { "timestamp": 1776711600000, "datetime": "2026-04-20T19:00:00", "open": 0.097, "high": 0.0971, "low": 0.0964, "close": 0.097, "volume": 106162.96, "close_time": 1776715199999, "quote_volume": 10261.500245, "trades": 245, "taker_buy_base": 38525.82, "taker_buy_quote": 3726.030239 }, { "timestamp": 1776715200000, "datetime": "2026-04-20T20:00:00", "open": 0.0969, "high": 0.0973, "low": 0.0966, "close": 0.0971, "volume": 45200.9, "close_time": 1776718799999, "quote_volume": 4379.730356, "trades": 129, "taker_buy_base": 24730.12, "taker_buy_quote": 2397.915296 }, { "timestamp": 1776718800000, "datetime": "2026-04-20T21:00:00", "open": 0.0972, "high": 0.0981, "low": 0.0967, "close": 0.0979, "volume": 401863.58, "close_time": 1776722399999, "quote_volume": 39188.355298, "trades": 617, "taker_buy_base": 304509.96, "taker_buy_quote": 29708.245446 }, { "timestamp": 1776722400000, "datetime": "2026-04-20T22:00:00", "open": 0.098, "high": 0.0981, "low": 0.0973, "close": 0.0973, "volume": 80411.44, "close_time": 1776725999999, "quote_volume": 7861.521472, "trades": 289, "taker_buy_base": 25967.07, "taker_buy_quote": 2540.118788 }, { "timestamp": 1776726000000, "datetime": "2026-04-20T23:00:00", "open": 0.0973, "high": 0.0974, "low": 0.0969, "close": 0.0971, "volume": 141112.59, "close_time": 1776729599999, "quote_volume": 13708.136065, "trades": 126, "taker_buy_base": 27417.18, "taker_buy_quote": 2664.773961 }, { "timestamp": 1776729600000, "datetime": "2026-04-21T00:00:00", "open": 0.0972, "high": 0.0988, "low": 0.0969, "close": 0.0988, "volume": 455985.64, "close_time": 1776733199999, "quote_volume": 44670.600503, "trades": 1195, "taker_buy_base": 219072.25, "taker_buy_quote": 21489.740227 }, { "timestamp": 1776733200000, "datetime": "2026-04-21T01:00:00", "open": 0.0986, "high": 0.1018, "low": 0.0985, "close": 0.1016, "volume": 1321940.5, "close_time": 1776736799999, "quote_volume": 133066.14709, "trades": 3317, "taker_buy_base": 697798.79, "taker_buy_quote": 70225.74529 }, { "timestamp": 1776736800000, "datetime": "2026-04-21T02:00:00", "open": 0.1016, "high": 0.1017, "low": 0.099, "close": 0.0993, "volume": 566229.63, "close_time": 1776740399999, "quote_volume": 56567.919905, "trades": 957, "taker_buy_base": 198702.0, "taker_buy_quote": 19801.525849 }, { "timestamp": 1776740400000, "datetime": "2026-04-21T03:00:00", "open": 0.0993, "high": 0.0996, "low": 0.0985, "close": 0.0994, "volume": 180050.9, "close_time": 1776743999999, "quote_volume": 17838.875108, "trades": 230, "taker_buy_base": 140904.41, "taker_buy_quote": 13967.388955 }, { "timestamp": 1776744000000, "datetime": "2026-04-21T04:00:00", "open": 0.0993, "high": 0.0997, "low": 0.0986, "close": 0.0991, "volume": 93184.31, "close_time": 1776747599999, "quote_volume": 9232.24102, "trades": 238, "taker_buy_base": 45536.83, "taker_buy_quote": 4515.465195 }, { "timestamp": 1776747600000, "datetime": "2026-04-21T05:00:00", "open": 0.0989, "high": 0.0993, "low": 0.0985, "close": 0.0985, "volume": 86393.65, "close_time": 1776751199999, "quote_volume": 8531.237249, "trades": 196, "taker_buy_base": 23963.15, "taker_buy_quote": 2368.155014 }, { "timestamp": 1776751200000, "datetime": "2026-04-21T06:00:00", "open": 0.0985, "high": 0.0985, "low": 0.0969, "close": 0.097, "volume": 450101.55, "close_time": 1776754799999, "quote_volume": 43926.126038, "trades": 1333, "taker_buy_base": 165056.07, "taker_buy_quote": 16120.113969 }, { "timestamp": 1776754800000, "datetime": "2026-04-21T07:00:00", "open": 0.0971, "high": 0.0973, "low": 0.0961, "close": 0.0962, "volume": 380839.68, "close_time": 1776758399999, "quote_volume": 36805.676708, "trades": 550, "taker_buy_base": 220330.77, "taker_buy_quote": 21301.905616 }, { "timestamp": 1776758400000, "datetime": "2026-04-21T08:00:00", "open": 0.0961, "high": 0.0968, "low": 0.0959, "close": 0.0961, "volume": 153327.53, "close_time": 1776761999999, "quote_volume": 14767.802747, "trades": 275, "taker_buy_base": 58133.57, "taker_buy_quote": 5602.668072 }, { "timestamp": 1776762000000, "datetime": "2026-04-21T09:00:00", "open": 0.0961, "high": 0.0967, "low": 0.0959, "close": 0.0966, "volume": 44120.08, "close_time": 1776765599999, "quote_volume": 4247.746494, "trades": 189, "taker_buy_base": 33867.07, "taker_buy_quote": 3261.181702 }, { "timestamp": 1776765600000, "datetime": "2026-04-21T10:00:00", "open": 0.0965, "high": 0.0967, "low": 0.0958, "close": 0.0963, "volume": 61386.17, "close_time": 1776769199999, "quote_volume": 5904.352997, "trades": 167, "taker_buy_base": 20704.57, "taker_buy_quote": 1994.012068 }, { "timestamp": 1776769200000, "datetime": "2026-04-21T11:00:00", "open": 0.0962, "high": 0.0962, "low": 0.0957, "close": 0.0959, "volume": 134626.62, "close_time": 1776772799999, "quote_volume": 12914.363521, "trades": 213, "taker_buy_base": 80001.68, "taker_buy_quote": 7676.784634 }, { "timestamp": 1776772800000, "datetime": "2026-04-21T12:00:00", "open": 0.0958, "high": 0.0959, "low": 0.0948, "close": 0.0958, "volume": 207258.04, "close_time": 1776776399999, "quote_volume": 19759.017845, "trades": 352, "taker_buy_base": 86008.09, "taker_buy_quote": 8202.747869 }, { "timestamp": 1776776400000, "datetime": "2026-04-21T13:00:00", "open": 0.0957, "high": 0.0957, "low": 0.0944, "close": 0.0948, "volume": 218736.88, "close_time": 1776779999999, "quote_volume": 20747.180984, "trades": 287, "taker_buy_base": 101370.01, "taker_buy_quote": 9620.433361 }, { "timestamp": 1776780000000, "datetime": "2026-04-21T14:00:00", "open": 0.0948, "high": 0.0959, "low": 0.0948, "close": 0.0953, "volume": 119916.43, "close_time": 1776783599999, "quote_volume": 11433.985678, "trades": 179, "taker_buy_base": 59522.11, "taker_buy_quote": 5674.249101 }, { "timestamp": 1776783600000, "datetime": "2026-04-21T15:00:00", "open": 0.0952, "high": 0.0957, "low": 0.0951, "close": 0.0953, "volume": 99715.5, "close_time": 1776787199999, "quote_volume": 9509.8867, "trades": 157, "taker_buy_base": 83622.52, "taker_buy_quote": 7976.311012 }, { "timestamp": 1776787200000, "datetime": "2026-04-21T16:00:00", "open": 0.0953, "high": 0.0956, "low": 0.095, "close": 0.095, "volume": 103363.9, "close_time": 1776790799999, "quote_volume": 9854.799974, "trades": 121, "taker_buy_base": 65412.01, "taker_buy_quote": 6238.067071 }, { "timestamp": 1776790800000, "datetime": "2026-04-21T17:00:00", "open": 0.0949, "high": 0.095, "low": 0.094, "close": 0.0946, "volume": 208007.49, "close_time": 1776794399999, "quote_volume": 19644.184002, "trades": 317, "taker_buy_base": 77515.52, "taker_buy_quote": 7325.061612 }, { "timestamp": 1776794400000, "datetime": "2026-04-21T18:00:00", "open": 0.0947, "high": 0.095, "low": 0.0943, "close": 0.095, "volume": 142545.42, "close_time": 1776797999999, "quote_volume": 13495.301174, "trades": 156, "taker_buy_base": 79714.62, "taker_buy_quote": 7547.385149 }, { "timestamp": 1776798000000, "datetime": "2026-04-21T19:00:00", "open": 0.095, "high": 0.0952, "low": 0.0943, "close": 0.0943, "volume": 139559.92, "close_time": 1776801599999, "quote_volume": 13231.475867, "trades": 142, "taker_buy_base": 62448.82, "taker_buy_quote": 5919.30518 }, { "timestamp": 1776801600000, "datetime": "2026-04-21T20:00:00", "open": 0.0944, "high": 0.0956, "low": 0.0944, "close": 0.0955, "volume": 206188.31, "close_time": 1776805199999, "quote_volume": 19618.85265, "trades": 275, "taker_buy_base": 108764.24, "taker_buy_quote": 10352.744066 }, { "timestamp": 1776805200000, "datetime": "2026-04-21T21:00:00", "open": 0.0954, "high": 0.0956, "low": 0.095, "close": 0.0951, "volume": 29167.33, "close_time": 1776808799999, "quote_volume": 2779.871197, "trades": 85, "taker_buy_base": 11111.24, "taker_buy_quote": 1059.707091 }, { "timestamp": 1776808800000, "datetime": "2026-04-21T22:00:00", "open": 0.0953, "high": 0.0953, "low": 0.0948, "close": 0.0949, "volume": 19812.69, "close_time": 1776812399999, "quote_volume": 1881.830867, "trades": 48, "taker_buy_base": 5707.5, "taker_buy_quote": 542.471372 }, { "timestamp": 1776812400000, "datetime": "2026-04-21T23:00:00", "open": 0.095, "high": 0.0957, "low": 0.095, "close": 0.0956, "volume": 26261.81, "close_time": 1776815999999, "quote_volume": 2504.802845, "trades": 59, "taker_buy_base": 19478.74, "taker_buy_quote": 1857.261755 }, { "timestamp": 1776816000000, "datetime": "2026-04-22T00:00:00", "open": 0.0956, "high": 0.0957, "low": 0.0951, "close": 0.0955, "volume": 83713.34, "close_time": 1776819599999, "quote_volume": 7987.353173, "trades": 126, "taker_buy_base": 38464.41, "taker_buy_quote": 3670.747378 }, { "timestamp": 1776819600000, "datetime": "2026-04-22T01:00:00", "open": 0.0956, "high": 0.0956, "low": 0.0948, "close": 0.0951, "volume": 53377.49, "close_time": 1776823199999, "quote_volume": 5073.251392, "trades": 102, "taker_buy_base": 28229.45, "taker_buy_quote": 2682.731449 }, { "timestamp": 1776823200000, "datetime": "2026-04-22T02:00:00", "open": 0.095, "high": 0.0962, "low": 0.0947, "close": 0.096, "volume": 232652.67, "close_time": 1776826799999, "quote_volume": 22244.008439, "trades": 289, "taker_buy_base": 146950.15, "taker_buy_quote": 14058.746743 }, { "timestamp": 1776826800000, "datetime": "2026-04-22T03:00:00", "open": 0.096, "high": 0.0963, "low": 0.0955, "close": 0.0959, "volume": 134825.71, "close_time": 1776830399999, "quote_volume": 12946.88827, "trades": 167, "taker_buy_base": 94750.54, "taker_buy_quote": 9104.711756 }, { "timestamp": 1776830400000, "datetime": "2026-04-22T04:00:00", "open": 0.0959, "high": 0.0965, "low": 0.0959, "close": 0.0965, "volume": 124001.72, "close_time": 1776833999999, "quote_volume": 11933.979418, "trades": 164, "taker_buy_base": 74592.51, "taker_buy_quote": 7185.002306 }, { "timestamp": 1776834000000, "datetime": "2026-04-22T05:00:00", "open": 0.0964, "high": 0.099, "low": 0.0963, "close": 0.0982, "volume": 818242.32, "close_time": 1776837599999, "quote_volume": 80060.706987, "trades": 1082, "taker_buy_base": 469772.01, "taker_buy_quote": 45946.877865 }, { "timestamp": 1776837600000, "datetime": "2026-04-22T06:00:00", "open": 0.0981, "high": 0.0982, "low": 0.0977, "close": 0.0978, "volume": 40137.34, "close_time": 1776841199999, "quote_volume": 3929.030554, "trades": 74, "taker_buy_base": 11313.65, "taker_buy_quote": 1108.38476 }, { "timestamp": 1776841200000, "datetime": "2026-04-22T07:00:00", "open": 0.0979, "high": 0.098, "low": 0.0975, "close": 0.098, "volume": 39394.09, "close_time": 1776844799999, "quote_volume": 3850.654376, "trades": 53, "taker_buy_base": 9351.27, "taker_buy_quote": 914.9145 }, { "timestamp": 1776844800000, "datetime": "2026-04-22T08:00:00", "open": 0.098, "high": 0.0983, "low": 0.0971, "close": 0.0975, "volume": 292752.24, "close_time": 1776848399999, "quote_volume": 28536.543319, "trades": 275, "taker_buy_base": 117817.24, "taker_buy_quote": 11490.607255 }, { "timestamp": 1776848400000, "datetime": "2026-04-22T09:00:00", "open": 0.0976, "high": 0.0984, "low": 0.0975, "close": 0.0978, "volume": 125301.67, "close_time": 1776851999999, "quote_volume": 12267.118844, "trades": 204, "taker_buy_base": 74669.23, "taker_buy_quote": 7314.434033 }, { "timestamp": 1776852000000, "datetime": "2026-04-22T10:00:00", "open": 0.0977, "high": 0.0979, "low": 0.0975, "close": 0.0978, "volume": 38043.64, "close_time": 1776855599999, "quote_volume": 3718.613506, "trades": 101, "taker_buy_base": 16494.64, "taker_buy_quote": 1612.93875 }, { "timestamp": 1776855600000, "datetime": "2026-04-22T11:00:00", "open": 0.0979, "high": 0.0981, "low": 0.0975, "close": 0.0977, "volume": 56690.61, "close_time": 1776859199999, "quote_volume": 5547.379551, "trades": 128, "taker_buy_base": 22706.78, "taker_buy_quote": 2223.690803 }, { "timestamp": 1776859200000, "datetime": "2026-04-22T12:00:00", "open": 0.0977, "high": 0.0978, "low": 0.0968, "close": 0.0968, "volume": 209832.98, "close_time": 1776862799999, "quote_volume": 20384.846065, "trades": 202, "taker_buy_base": 39868.98, "taker_buy_quote": 3873.64927 }, { "timestamp": 1776862800000, "datetime": "2026-04-22T13:00:00", "open": 0.097, "high": 0.0972, "low": 0.0966, "close": 0.0971, "volume": 168469.79, "close_time": 1776866399999, "quote_volume": 16328.3503, "trades": 198, "taker_buy_base": 68122.21, "taker_buy_quote": 6600.950533 }, { "timestamp": 1776866400000, "datetime": "2026-04-22T14:00:00", "open": 0.097, "high": 0.0979, "low": 0.0968, "close": 0.0978, "volume": 124839.95, "close_time": 1776869999999, "quote_volume": 12163.46354, "trades": 218, "taker_buy_base": 75010.3, "taker_buy_quote": 7307.086073 }, { "timestamp": 1776870000000, "datetime": "2026-04-22T15:00:00", "open": 0.0979, "high": 0.0979, "low": 0.0975, "close": 0.0976, "volume": 167118.59, "close_time": 1776873599999, "quote_volume": 16337.119578, "trades": 115, "taker_buy_base": 32631.91, "taker_buy_quote": 3186.633949 }, { "timestamp": 1776873600000, "datetime": "2026-04-22T16:00:00", "open": 0.0976, "high": 0.0976, "low": 0.097, "close": 0.0972, "volume": 101229.03, "close_time": 1776877199999, "quote_volume": 9842.354637, "trades": 179, "taker_buy_base": 54749.43, "taker_buy_quote": 5321.880517 }, { "timestamp": 1776877200000, "datetime": "2026-04-22T17:00:00", "open": 0.0972, "high": 0.0982, "low": 0.0972, "close": 0.0979, "volume": 147861.6, "close_time": 1776880799999, "quote_volume": 14453.078353, "trades": 147, "taker_buy_base": 113146.0, "taker_buy_quote": 11059.240482 }, { "timestamp": 1776880800000, "datetime": "2026-04-22T18:00:00", "open": 0.098, "high": 0.0981, "low": 0.0978, "close": 0.0978, "volume": 57327.3, "close_time": 1776884399999, "quote_volume": 5620.683813, "trades": 63, "taker_buy_base": 21064.12, "taker_buy_quote": 2064.552503 }, { "timestamp": 1776884400000, "datetime": "2026-04-22T19:00:00", "open": 0.0978, "high": 0.0979, "low": 0.0969, "close": 0.0973, "volume": 116308.98, "close_time": 1776887999999, "quote_volume": 11321.352259, "trades": 174, "taker_buy_base": 53059.19, "taker_buy_quote": 5170.649182 }, { "timestamp": 1776888000000, "datetime": "2026-04-22T20:00:00", "open": 0.0974, "high": 0.0974, "low": 0.0964, "close": 0.0966, "volume": 194457.13, "close_time": 1776891599999, "quote_volume": 18825.869809, "trades": 212, "taker_buy_base": 100740.68, "taker_buy_quote": 9750.04514 }, { "timestamp": 1776891600000, "datetime": "2026-04-22T21:00:00", "open": 0.0966, "high": 0.0971, "low": 0.0965, "close": 0.0967, "volume": 93845.35, "close_time": 1776895199999, "quote_volume": 9075.082498, "trades": 139, "taker_buy_base": 55341.83, "taker_buy_quote": 5354.071158 }, { "timestamp": 1776895200000, "datetime": "2026-04-22T22:00:00", "open": 0.0967, "high": 0.0968, "low": 0.0958, "close": 0.0961, "volume": 149701.17, "close_time": 1776898799999, "quote_volume": 14399.643366, "trades": 262, "taker_buy_base": 62981.22, "taker_buy_quote": 6059.056747 }, { "timestamp": 1776898800000, "datetime": "2026-04-22T23:00:00", "open": 0.096, "high": 0.0961, "low": 0.0952, "close": 0.0953, "volume": 286206.85, "close_time": 1776902399999, "quote_volume": 27367.429383, "trades": 243, "taker_buy_base": 141446.41, "taker_buy_quote": 13536.810051 }, { "timestamp": 1776902400000, "datetime": "2026-04-23T00:00:00", "open": 0.0953, "high": 0.0954, "low": 0.0941, "close": 0.095, "volume": 199006.21, "close_time": 1776905999999, "quote_volume": 18866.531821, "trades": 277, "taker_buy_base": 120607.01, "taker_buy_quote": 11447.036204 }, { "timestamp": 1776906000000, "datetime": "2026-04-23T01:00:00", "open": 0.095, "high": 0.095, "low": 0.0942, "close": 0.0947, "volume": 130302.34, "close_time": 1776909599999, "quote_volume": 12324.168468, "trades": 193, "taker_buy_base": 53187.11, "taker_buy_quote": 5033.047691 }, { "timestamp": 1776909600000, "datetime": "2026-04-23T02:00:00", "open": 0.0947, "high": 0.095, "low": 0.0941, "close": 0.0943, "volume": 107866.57, "close_time": 1776913199999, "quote_volume": 10203.709446, "trades": 181, "taker_buy_base": 43404.62, "taker_buy_quote": 4107.082552 }, { "timestamp": 1776913200000, "datetime": "2026-04-23T03:00:00", "open": 0.0942, "high": 0.0943, "low": 0.0938, "close": 0.094, "volume": 74700.53, "close_time": 1776916799999, "quote_volume": 7026.84819, "trades": 146, "taker_buy_base": 36050.76, "taker_buy_quote": 3393.151656 }, { "timestamp": 1776916800000, "datetime": "2026-04-23T04:00:00", "open": 0.0941, "high": 0.0947, "low": 0.094, "close": 0.0943, "volume": 79705.8, "close_time": 1776920399999, "quote_volume": 7527.356642, "trades": 147, "taker_buy_base": 57545.2, "taker_buy_quote": 5436.798071 }, { "timestamp": 1776920400000, "datetime": "2026-04-23T05:00:00", "open": 0.0942, "high": 0.0942, "low": 0.0934, "close": 0.0937, "volume": 156623.62, "close_time": 1776923999999, "quote_volume": 14683.355559, "trades": 246, "taker_buy_base": 57518.67, "taker_buy_quote": 5392.19621 }, { "timestamp": 1776924000000, "datetime": "2026-04-23T06:00:00", "open": 0.0937, "high": 0.0942, "low": 0.0936, "close": 0.094, "volume": 109998.21, "close_time": 1776927599999, "quote_volume": 10326.844601, "trades": 108, "taker_buy_base": 53503.46, "taker_buy_quote": 5022.172054 }, { "timestamp": 1776927600000, "datetime": "2026-04-23T07:00:00", "open": 0.094, "high": 0.0942, "low": 0.0935, "close": 0.0936, "volume": 25371.18, "close_time": 1776931199999, "quote_volume": 2379.697375, "trades": 67, "taker_buy_base": 16989.62, "taker_buy_quote": 1594.208516 }, { "timestamp": 1776931200000, "datetime": "2026-04-23T08:00:00", "open": 0.0936, "high": 0.0938, "low": 0.0932, "close": 0.0935, "volume": 55972.06, "close_time": 1776934799999, "quote_volume": 5229.243137, "trades": 153, "taker_buy_base": 26865.48, "taker_buy_quote": 2511.380681 }, { "timestamp": 1776934800000, "datetime": "2026-04-23T09:00:00", "open": 0.0935, "high": 0.0936, "low": 0.0925, "close": 0.0928, "volume": 159145.99, "close_time": 1776938399999, "quote_volume": 14781.652262, "trades": 330, "taker_buy_base": 74990.62, "taker_buy_quote": 6964.765401 }, { "timestamp": 1776938400000, "datetime": "2026-04-23T10:00:00", "open": 0.0928, "high": 0.0932, "low": 0.0922, "close": 0.0925, "volume": 180131.1, "close_time": 1776941999999, "quote_volume": 16700.424605, "trades": 252, "taker_buy_base": 77194.34, "taker_buy_quote": 7164.456878 }, { "timestamp": 1776942000000, "datetime": "2026-04-23T11:00:00", "open": 0.0924, "high": 0.0943, "low": 0.0924, "close": 0.094, "volume": 380751.85, "close_time": 1776945599999, "quote_volume": 35674.454923, "trades": 653, "taker_buy_base": 250259.63, "taker_buy_quote": 23449.221149 }, { "timestamp": 1776945600000, "datetime": "2026-04-23T12:00:00", "open": 0.094, "high": 0.0944, "low": 0.0937, "close": 0.094, "volume": 70182.31, "close_time": 1776949199999, "quote_volume": 6599.7609, "trades": 131, "taker_buy_base": 26007.92, "taker_buy_quote": 2447.189014 }, { "timestamp": 1776949200000, "datetime": "2026-04-23T13:00:00", "open": 0.094, "high": 0.0944, "low": 0.0938, "close": 0.0942, "volume": 104523.97, "close_time": 1776952799999, "quote_volume": 9844.226472, "trades": 219, "taker_buy_base": 66465.53, "taker_buy_quote": 6262.435024 }, { "timestamp": 1776952800000, "datetime": "2026-04-23T14:00:00", "open": 0.0941, "high": 0.0947, "low": 0.0941, "close": 0.0947, "volume": 84929.01, "close_time": 1776956399999, "quote_volume": 8015.119928, "trades": 192, "taker_buy_base": 46083.99, "taker_buy_quote": 4351.342161 }, { "timestamp": 1776956400000, "datetime": "2026-04-23T15:00:00", "open": 0.0947, "high": 0.0949, "low": 0.0943, "close": 0.0944, "volume": 122568.0, "close_time": 1776959999999, "quote_volume": 11591.461751, "trades": 182, "taker_buy_base": 32088.25, "taker_buy_quote": 3035.995303 }, { "timestamp": 1776960000000, "datetime": "2026-04-23T16:00:00", "open": 0.0944, "high": 0.0954, "low": 0.0944, "close": 0.095, "volume": 276526.81, "close_time": 1776963599999, "quote_volume": 26303.300954, "trades": 410, "taker_buy_base": 156896.97, "taker_buy_quote": 14920.253337 }, { "timestamp": 1776963600000, "datetime": "2026-04-23T17:00:00", "open": 0.095, "high": 0.0955, "low": 0.0942, "close": 0.0945, "volume": 479683.0, "close_time": 1776967199999, "quote_volume": 45541.683118, "trades": 785, "taker_buy_base": 234118.09, "taker_buy_quote": 22240.869641 }, { "timestamp": 1776967200000, "datetime": "2026-04-23T18:00:00", "open": 0.0945, "high": 0.0951, "low": 0.0943, "close": 0.0945, "volume": 222080.19, "close_time": 1776970799999, "quote_volume": 21066.889156, "trades": 376, "taker_buy_base": 41957.23, "taker_buy_quote": 3976.893515 }, { "timestamp": 1776970800000, "datetime": "2026-04-23T19:00:00", "open": 0.0945, "high": 0.0953, "low": 0.0945, "close": 0.0952, "volume": 111562.35, "close_time": 1776974399999, "quote_volume": 10605.860094, "trades": 321, "taker_buy_base": 72975.82, "taker_buy_quote": 6939.88609 }, { "timestamp": 1776974400000, "datetime": "2026-04-23T20:00:00", "open": 0.0952, "high": 0.0955, "low": 0.095, "close": 0.0952, "volume": 38617.07, "close_time": 1776977999999, "quote_volume": 3679.083597, "trades": 129, "taker_buy_base": 22323.93, "taker_buy_quote": 2126.45253 }, { "timestamp": 1776978000000, "datetime": "2026-04-23T21:00:00", "open": 0.0953, "high": 0.0959, "low": 0.0952, "close": 0.0957, "volume": 48353.61, "close_time": 1776981599999, "quote_volume": 4629.375367, "trades": 74, "taker_buy_base": 40443.1, "taker_buy_quote": 3873.484524 }, { "timestamp": 1776981600000, "datetime": "2026-04-23T22:00:00", "open": 0.0957, "high": 0.0957, "low": 0.0952, "close": 0.0952, "volume": 36602.94, "close_time": 1776985199999, "quote_volume": 3493.077865, "trades": 52, "taker_buy_base": 5390.71, "taker_buy_quote": 514.875932 }, { "timestamp": 1776985200000, "datetime": "2026-04-23T23:00:00", "open": 0.0951, "high": 0.0959, "low": 0.095, "close": 0.0959, "volume": 84400.38, "close_time": 1776988799999, "quote_volume": 8038.614746, "trades": 137, "taker_buy_base": 33229.34, "taker_buy_quote": 3169.365499 }, { "timestamp": 1776988800000, "datetime": "2026-04-24T00:00:00", "open": 0.0958, "high": 0.0969, "low": 0.0956, "close": 0.0965, "volume": 359775.03, "close_time": 1776992399999, "quote_volume": 34685.719497, "trades": 508, "taker_buy_base": 236110.33, "taker_buy_quote": 22770.252849 }, { "timestamp": 1776992400000, "datetime": "2026-04-24T01:00:00", "open": 0.0965, "high": 0.0966, "low": 0.0958, "close": 0.0965, "volume": 124458.01, "close_time": 1776995999999, "quote_volume": 11972.002352, "trades": 183, "taker_buy_base": 57109.36, "taker_buy_quote": 5497.125196 }, { "timestamp": 1776996000000, "datetime": "2026-04-24T02:00:00", "open": 0.0965, "high": 0.097, "low": 0.0959, "close": 0.0964, "volume": 321963.71, "close_time": 1776999599999, "quote_volume": 31053.459495, "trades": 392, "taker_buy_base": 167003.24, "taker_buy_quote": 16121.196716 }, { "timestamp": 1776999600000, "datetime": "2026-04-24T03:00:00", "open": 0.0964, "high": 0.0965, "low": 0.0958, "close": 0.0961, "volume": 70042.04, "close_time": 1777003199999, "quote_volume": 6734.223344, "trades": 268, "taker_buy_base": 42316.9, "taker_buy_quote": 4070.807126 }, { "timestamp": 1777003200000, "datetime": "2026-04-24T04:00:00", "open": 0.096, "high": 0.096, "low": 0.0954, "close": 0.0955, "volume": 115225.48, "close_time": 1777006799999, "quote_volume": 11022.111946, "trades": 141, "taker_buy_base": 28910.89, "taker_buy_quote": 2765.790065 }, { "timestamp": 1777006800000, "datetime": "2026-04-24T05:00:00", "open": 0.0956, "high": 0.0962, "low": 0.0952, "close": 0.096, "volume": 61123.54, "close_time": 1777010399999, "quote_volume": 5840.911042, "trades": 124, "taker_buy_base": 21264.04, "taker_buy_quote": 2036.805512 }, { "timestamp": 1777010400000, "datetime": "2026-04-24T06:00:00", "open": 0.0961, "high": 0.0961, "low": 0.0957, "close": 0.0958, "volume": 20599.21, "close_time": 1777013999999, "quote_volume": 1974.698311, "trades": 60, "taker_buy_base": 6966.74, "taker_buy_quote": 667.972014 }, { "timestamp": 1777014000000, "datetime": "2026-04-24T07:00:00", "open": 0.0958, "high": 0.0961, "low": 0.0956, "close": 0.096, "volume": 39614.62, "close_time": 1777017599999, "quote_volume": 3795.89723, "trades": 125, "taker_buy_base": 25703.21, "taker_buy_quote": 2463.580113 }, { "timestamp": 1777017600000, "datetime": "2026-04-24T08:00:00", "open": 0.096, "high": 0.0973, "low": 0.096, "close": 0.097, "volume": 336647.93, "close_time": 1777021199999, "quote_volume": 32615.955608, "trades": 484, "taker_buy_base": 239239.41, "taker_buy_quote": 23173.303078 }, { "timestamp": 1777021200000, "datetime": "2026-04-24T09:00:00", "open": 0.097, "high": 0.0976, "low": 0.0966, "close": 0.0974, "volume": 277666.96, "close_time": 1777024799999, "quote_volume": 27014.43418, "trades": 446, "taker_buy_base": 150964.68, "taker_buy_quote": 14691.174411 }, { "timestamp": 1777024800000, "datetime": "2026-04-24T10:00:00", "open": 0.0973, "high": 0.0973, "low": 0.0966, "close": 0.0971, "volume": 129080.16, "close_time": 1777028399999, "quote_volume": 12502.474387, "trades": 190, "taker_buy_base": 61800.98, "taker_buy_quote": 5987.044872 }, { "timestamp": 1777028400000, "datetime": "2026-04-24T11:00:00", "open": 0.0971, "high": 0.0975, "low": 0.0966, "close": 0.0971, "volume": 130110.28, "close_time": 1777031999999, "quote_volume": 12611.528814, "trades": 199, "taker_buy_base": 39575.89, "taker_buy_quote": 3844.681258 }, { "timestamp": 1777032000000, "datetime": "2026-04-24T12:00:00", "open": 0.0971, "high": 0.0974, "low": 0.0969, "close": 0.0971, "volume": 71817.25, "close_time": 1777035599999, "quote_volume": 6973.918302, "trades": 114, "taker_buy_base": 25364.94, "taker_buy_quote": 2464.125188 }, { "timestamp": 1777035600000, "datetime": "2026-04-24T13:00:00", "open": 0.0972, "high": 0.0977, "low": 0.097, "close": 0.0974, "volume": 103651.48, "close_time": 1777039199999, "quote_volume": 10092.310049, "trades": 206, "taker_buy_base": 61140.2, "taker_buy_quote": 5955.284923 }, { "timestamp": 1777039200000, "datetime": "2026-04-24T14:00:00", "open": 0.0973, "high": 0.098, "low": 0.0971, "close": 0.0975, "volume": 219490.21, "close_time": 1777042799999, "quote_volume": 21379.152937, "trades": 460, "taker_buy_base": 136380.76, "taker_buy_quote": 13283.622372 }, { "timestamp": 1777042800000, "datetime": "2026-04-24T15:00:00", "open": 0.0975, "high": 0.0991, "low": 0.0969, "close": 0.0986, "volume": 630163.48, "close_time": 1777046399999, "quote_volume": 62036.678207, "trades": 936, "taker_buy_base": 395053.32, "taker_buy_quote": 38902.793048 }, { "timestamp": 1777046400000, "datetime": "2026-04-24T16:00:00", "open": 0.0986, "high": 0.0999, "low": 0.0984, "close": 0.099, "volume": 611387.48, "close_time": 1777049999999, "quote_volume": 60556.427089, "trades": 944, "taker_buy_base": 333003.41, "taker_buy_quote": 32987.056328 }, { "timestamp": 1777050000000, "datetime": "2026-04-24T17:00:00", "open": 0.099, "high": 0.0991, "low": 0.0982, "close": 0.0982, "volume": 163532.26, "close_time": 1777053599999, "quote_volume": 16102.266103, "trades": 289, "taker_buy_base": 56443.14, "taker_buy_quote": 5560.559386 }, { "timestamp": 1777053600000, "datetime": "2026-04-24T18:00:00", "open": 0.0982, "high": 0.0991, "low": 0.0978, "close": 0.099, "volume": 192862.98, "close_time": 1777057199999, "quote_volume": 18947.199152, "trades": 246, "taker_buy_base": 62574.02, "taker_buy_quote": 6165.590134 }, { "timestamp": 1777057200000, "datetime": "2026-04-24T19:00:00", "open": 0.0991, "high": 0.1008, "low": 0.0991, "close": 0.1006, "volume": 593187.34, "close_time": 1777060799999, "quote_volume": 59263.126275, "trades": 1744, "taker_buy_base": 433364.31, "taker_buy_quote": 43278.610145 }, { "timestamp": 1777060800000, "datetime": "2026-04-24T20:00:00", "open": 0.1006, "high": 0.1015, "low": 0.1005, "close": 0.1014, "volume": 539805.73, "close_time": 1777064399999, "quote_volume": 54576.489866, "trades": 1063, "taker_buy_base": 339993.54, "taker_buy_quote": 34389.537669 }, { "timestamp": 1777064400000, "datetime": "2026-04-24T21:00:00", "open": 0.1014, "high": 0.1016, "low": 0.0998, "close": 0.1, "volume": 309784.65, "close_time": 1777067999999, "quote_volume": 31164.677799, "trades": 499, "taker_buy_base": 125737.26, "taker_buy_quote": 12676.841381 }, { "timestamp": 1777068000000, "datetime": "2026-04-24T22:00:00", "open": 0.1001, "high": 0.1001, "low": 0.0992, "close": 0.0996, "volume": 110800.96, "close_time": 1777071599999, "quote_volume": 11030.810607, "trades": 202, "taker_buy_base": 41203.16, "taker_buy_quote": 4106.561642 }, { "timestamp": 1777071600000, "datetime": "2026-04-24T23:00:00", "open": 0.0995, "high": 0.1001, "low": 0.0992, "close": 0.1, "volume": 228022.58, "close_time": 1777075199999, "quote_volume": 22681.395968, "trades": 274, "taker_buy_base": 79085.83, "taker_buy_quote": 7883.105932 }, { "timestamp": 1777075200000, "datetime": "2026-04-25T00:00:00", "open": 0.1, "high": 0.1002, "low": 0.0995, "close": 0.1001, "volume": 117564.75, "close_time": 1777078799999, "quote_volume": 11740.754501, "trades": 232, "taker_buy_base": 53186.54, "taker_buy_quote": 5316.756227 }, { "timestamp": 1777078800000, "datetime": "2026-04-25T01:00:00", "open": 0.1001, "high": 0.1019, "low": 0.0998, "close": 0.1019, "volume": 440728.27, "close_time": 1777082399999, "quote_volume": 44539.438874, "trades": 1036, "taker_buy_base": 312630.6, "taker_buy_quote": 31617.37603 }, { "timestamp": 1777082400000, "datetime": "2026-04-25T02:00:00", "open": 0.1019, "high": 0.1028, "low": 0.1014, "close": 0.1025, "volume": 427880.21, "close_time": 1777085999999, "quote_volume": 43755.223876, "trades": 975, "taker_buy_base": 266917.74, "taker_buy_quote": 27295.791832 }, { "timestamp": 1777086000000, "datetime": "2026-04-25T03:00:00", "open": 0.1025, "high": 0.1039, "low": 0.1024, "close": 0.1033, "volume": 244610.48, "close_time": 1777089599999, "quote_volume": 25232.569429, "trades": 509, "taker_buy_base": 145415.26, "taker_buy_quote": 15004.897306 }, { "timestamp": 1777089600000, "datetime": "2026-04-25T04:00:00", "open": 0.1033, "high": 0.1048, "low": 0.1032, "close": 0.1038, "volume": 631388.3, "close_time": 1777093199999, "quote_volume": 65749.777866, "trades": 1249, "taker_buy_base": 305105.1, "taker_buy_quote": 31788.798509 }, { "timestamp": 1777093200000, "datetime": "2026-04-25T05:00:00", "open": 0.1037, "high": 0.108, "low": 0.1034, "close": 0.1066, "volume": 2538275.76, "close_time": 1777096799999, "quote_volume": 270516.955159, "trades": 4773, "taker_buy_base": 1291985.73, "taker_buy_quote": 137642.929059 }, { "timestamp": 1777096800000, "datetime": "2026-04-25T06:00:00", "open": 0.1067, "high": 0.1194, "low": 0.1052, "close": 0.1053, "volume": 11885631.46, "close_time": 1777100399999, "quote_volume": 1330276.010084, "trades": 20378, "taker_buy_base": 6150712.99, "taker_buy_quote": 688481.207797 }, { "timestamp": 1777100400000, "datetime": "2026-04-25T07:00:00", "open": 0.1053, "high": 0.1107, "low": 0.1038, "close": 0.108, "volume": 2667093.87, "close_time": 1777103999999, "quote_volume": 283989.323474, "trades": 3625, "taker_buy_base": 1383690.45, "taker_buy_quote": 147416.451256 }, { "timestamp": 1777104000000, "datetime": "2026-04-25T08:00:00", "open": 0.108, "high": 0.1114, "low": 0.1067, "close": 0.1098, "volume": 3297585.97, "close_time": 1777107599999, "quote_volume": 361330.342219, "trades": 4138, "taker_buy_base": 1527946.59, "taker_buy_quote": 167687.401584 }, { "timestamp": 1777107600000, "datetime": "2026-04-25T09:00:00", "open": 0.1098, "high": 0.1149, "low": 0.1096, "close": 0.1149, "volume": 3619972.88, "close_time": 1777111199999, "quote_volume": 408381.317982, "trades": 3919, "taker_buy_base": 1921369.86, "taker_buy_quote": 216719.84232 }, { "timestamp": 1777111200000, "datetime": "2026-04-25T10:00:00", "open": 0.1148, "high": 0.1198, "low": 0.109, "close": 0.113, "volume": 5892480.43, "close_time": 1777114799999, "quote_volume": 671876.242041, "trades": 6412, "taker_buy_base": 2867984.27, "taker_buy_quote": 326848.713536 }, { "timestamp": 1777114800000, "datetime": "2026-04-25T11:00:00", "open": 0.1129, "high": 0.1163, "low": 0.1098, "close": 0.1113, "volume": 3417141.77, "close_time": 1777118399999, "quote_volume": 385549.663497, "trades": 5765, "taker_buy_base": 1737403.28, "taker_buy_quote": 196334.728601 }, { "timestamp": 1777118400000, "datetime": "2026-04-25T12:00:00", "open": 0.1112, "high": 0.1114, "low": 0.1052, "close": 0.1057, "volume": 2631879.1, "close_time": 1777121999999, "quote_volume": 283128.025012, "trades": 3714, "taker_buy_base": 1147513.15, "taker_buy_quote": 123413.85189 }, { "timestamp": 1777122000000, "datetime": "2026-04-25T13:00:00", "open": 0.1057, "high": 0.1079, "low": 0.0983, "close": 0.103, "volume": 3905899.96, "close_time": 1777125599999, "quote_volume": 403909.695237, "trades": 5564, "taker_buy_base": 2008744.71, "taker_buy_quote": 208243.674812 }, { "timestamp": 1777125600000, "datetime": "2026-04-25T14:00:00", "open": 0.1031, "high": 0.1043, "low": 0.1023, "close": 0.1039, "volume": 698582.1, "close_time": 1777129199999, "quote_volume": 72237.077, "trades": 1814, "taker_buy_base": 403901.05, "taker_buy_quote": 41817.574833 }, { "timestamp": 1777129200000, "datetime": "2026-04-25T15:00:00", "open": 0.1039, "high": 0.1054, "low": 0.1014, "close": 0.1022, "volume": 1496000.07, "close_time": 1777132799999, "quote_volume": 154200.336688, "trades": 2840, "taker_buy_base": 673651.56, "taker_buy_quote": 69631.025962 }, { "timestamp": 1777132800000, "datetime": "2026-04-25T16:00:00", "open": 0.1021, "high": 0.1026, "low": 0.1004, "close": 0.1005, "volume": 827628.83, "close_time": 1777136399999, "quote_volume": 83825.002987, "trades": 1283, "taker_buy_base": 335591.44, "taker_buy_quote": 33997.276051 }, { "timestamp": 1777136400000, "datetime": "2026-04-25T17:00:00", "open": 0.1006, "high": 0.1016, "low": 0.0995, "close": 0.101, "volume": 1235927.91, "close_time": 1777139999999, "quote_volume": 124311.815717, "trades": 1474, "taker_buy_base": 516799.52, "taker_buy_quote": 51973.931551 }, { "timestamp": 1777140000000, "datetime": "2026-04-25T18:00:00", "open": 0.1009, "high": 0.1022, "low": 0.1008, "close": 0.1017, "volume": 413842.54, "close_time": 1777143599999, "quote_volume": 42021.985551, "trades": 649, "taker_buy_base": 219228.92, "taker_buy_quote": 22264.964056 }, { "timestamp": 1777143600000, "datetime": "2026-04-25T19:00:00", "open": 0.1017, "high": 0.1019, "low": 0.1007, "close": 0.1012, "volume": 431508.66, "close_time": 1777147199999, "quote_volume": 43744.13406, "trades": 576, "taker_buy_base": 180161.62, "taker_buy_quote": 18275.991036 }, { "timestamp": 1777147200000, "datetime": "2026-04-25T20:00:00", "open": 0.1013, "high": 0.1015, "low": 0.0998, "close": 0.1013, "volume": 827375.88, "close_time": 1777150799999, "quote_volume": 83328.598384, "trades": 873, "taker_buy_base": 435066.15, "taker_buy_quote": 43856.450165 }, { "timestamp": 1777150800000, "datetime": "2026-04-25T21:00:00", "open": 0.1013, "high": 0.1027, "low": 0.1013, "close": 0.1022, "volume": 688375.61, "close_time": 1777154399999, "quote_volume": 70306.054326, "trades": 751, "taker_buy_base": 347071.73, "taker_buy_quote": 35463.578825 }, { "timestamp": 1777154400000, "datetime": "2026-04-25T22:00:00", "open": 0.1021, "high": 0.1036, "low": 0.1019, "close": 0.1032, "volume": 631735.98, "close_time": 1777157999999, "quote_volume": 65084.900339, "trades": 818, "taker_buy_base": 290433.03, "taker_buy_quote": 29893.654691 }, { "timestamp": 1777158000000, "datetime": "2026-04-25T23:00:00", "open": 0.1032, "high": 0.1038, "low": 0.1022, "close": 0.1023, "volume": 358117.58, "close_time": 1777161599999, "quote_volume": 36911.232747, "trades": 523, "taker_buy_base": 143907.21, "taker_buy_quote": 14846.993068 }, { "timestamp": 1777161600000, "datetime": "2026-04-26T00:00:00", "open": 0.1023, "high": 0.1024, "low": 0.1001, "close": 0.1003, "volume": 788640.89, "close_time": 1777165199999, "quote_volume": 79861.738633, "trades": 1051, "taker_buy_base": 313503.96, "taker_buy_quote": 31794.354283 }, { "timestamp": 1777165200000, "datetime": "2026-04-26T01:00:00", "open": 0.1003, "high": 0.1015, "low": 0.1001, "close": 0.1006, "volume": 695761.08, "close_time": 1777168799999, "quote_volume": 70015.501466, "trades": 644, "taker_buy_base": 315215.23, "taker_buy_quote": 31707.17241 }, { "timestamp": 1777168800000, "datetime": "2026-04-26T02:00:00", "open": 0.1006, "high": 0.101, "low": 0.0999, "close": 0.1008, "volume": 360867.78, "close_time": 1777172399999, "quote_volume": 36261.533224, "trades": 463, "taker_buy_base": 164763.23, "taker_buy_quote": 16557.211041 }, { "timestamp": 1777172400000, "datetime": "2026-04-26T03:00:00", "open": 0.1009, "high": 0.101, "low": 0.0998, "close": 0.1001, "volume": 318781.85, "close_time": 1777175999999, "quote_volume": 31999.872801, "trades": 321, "taker_buy_base": 108477.73, "taker_buy_quote": 10900.177554 }, { "timestamp": 1777176000000, "datetime": "2026-04-26T04:00:00", "open": 0.1001, "high": 0.101, "low": 0.0995, "close": 0.0995, "volume": 339398.13, "close_time": 1777179599999, "quote_volume": 34028.923837, "trades": 392, "taker_buy_base": 148150.89, "taker_buy_quote": 14909.970262 }, { "timestamp": 1777179600000, "datetime": "2026-04-26T05:00:00", "open": 0.0995, "high": 0.1013, "low": 0.0991, "close": 0.1004, "volume": 368248.04, "close_time": 1777183199999, "quote_volume": 36984.940595, "trades": 444, "taker_buy_base": 174983.47, "taker_buy_quote": 17602.897092 }, { "timestamp": 1777183200000, "datetime": "2026-04-26T06:00:00", "open": 0.1004, "high": 0.1012, "low": 0.1003, "close": 0.1006, "volume": 200191.49, "close_time": 1777186799999, "quote_volume": 20164.553288, "trades": 227, "taker_buy_base": 80368.54, "taker_buy_quote": 8101.523812 }, { "timestamp": 1777186800000, "datetime": "2026-04-26T07:00:00", "open": 0.1005, "high": 0.1007, "low": 0.0999, "close": 0.1005, "volume": 254727.08, "close_time": 1777190399999, "quote_volume": 25588.811723, "trades": 220, "taker_buy_base": 90645.33, "taker_buy_quote": 9108.189689 }, { "timestamp": 1777190400000, "datetime": "2026-04-26T08:00:00", "open": 0.1004, "high": 0.1015, "low": 0.1002, "close": 0.1014, "volume": 360564.48, "close_time": 1777193999999, "quote_volume": 36397.702076, "trades": 410, "taker_buy_base": 219870.87, "taker_buy_quote": 22203.335194 }, { "timestamp": 1777194000000, "datetime": "2026-04-26T09:00:00", "open": 0.1014, "high": 0.1016, "low": 0.1002, "close": 0.1007, "volume": 504688.32, "close_time": 1777197599999, "quote_volume": 50798.826375, "trades": 413, "taker_buy_base": 327812.37, "taker_buy_quote": 32995.339913 }, { "timestamp": 1777197600000, "datetime": "2026-04-26T10:00:00", "open": 0.1006, "high": 0.1012, "low": 0.0998, "close": 0.1, "volume": 434236.54, "close_time": 1777201199999, "quote_volume": 43635.933645, "trades": 515, "taker_buy_base": 164021.72, "taker_buy_quote": 16484.950713 }, { "timestamp": 1777201200000, "datetime": "2026-04-26T11:00:00", "open": 0.1001, "high": 0.1011, "low": 0.0998, "close": 0.1008, "volume": 253162.46, "close_time": 1777204799999, "quote_volume": 25447.462602, "trades": 303, "taker_buy_base": 149648.08, "taker_buy_quote": 15053.198716 }, { "timestamp": 1777204800000, "datetime": "2026-04-26T12:00:00", "open": 0.1007, "high": 0.1016, "low": 0.1005, "close": 0.1008, "volume": 239478.69, "close_time": 1777208399999, "quote_volume": 24236.409761, "trades": 325, "taker_buy_base": 174828.88, "taker_buy_quote": 17695.601943 }, { "timestamp": 1777208400000, "datetime": "2026-04-26T13:00:00", "open": 0.1008, "high": 0.1022, "low": 0.1006, "close": 0.1007, "volume": 576406.22, "close_time": 1777211999999, "quote_volume": 58453.793347, "trades": 581, "taker_buy_base": 338286.91, "taker_buy_quote": 34331.061916 }, { "timestamp": 1777212000000, "datetime": "2026-04-26T14:00:00", "open": 0.1007, "high": 0.1021, "low": 0.1004, "close": 0.1016, "volume": 179781.22, "close_time": 1777215599999, "quote_volume": 18227.36134, "trades": 298, "taker_buy_base": 93401.41, "taker_buy_quote": 9485.616776 }, { "timestamp": 1777215600000, "datetime": "2026-04-26T15:00:00", "open": 0.1016, "high": 0.1018, "low": 0.1009, "close": 0.1012, "volume": 220127.9, "close_time": 1777219199999, "quote_volume": 22278.908358, "trades": 233, "taker_buy_base": 176689.59, "taker_buy_quote": 17883.80089 }, { "timestamp": 1777219200000, "datetime": "2026-04-26T16:00:00", "open": 0.1013, "high": 0.1017, "low": 0.1008, "close": 0.1011, "volume": 187361.63, "close_time": 1777222799999, "quote_volume": 18965.558371, "trades": 304, "taker_buy_base": 80251.41, "taker_buy_quote": 8125.313034 }, { "timestamp": 1777222800000, "datetime": "2026-04-26T17:00:00", "open": 0.101, "high": 0.101, "low": 0.1, "close": 0.1003, "volume": 217112.57, "close_time": 1777226399999, "quote_volume": 21785.328384, "trades": 244, "taker_buy_base": 82776.18, "taker_buy_quote": 8308.268477 }, { "timestamp": 1777226400000, "datetime": "2026-04-26T18:00:00", "open": 0.1003, "high": 0.1021, "low": 0.1002, "close": 0.1021, "volume": 229191.58, "close_time": 1777229999999, "quote_volume": 23208.53025, "trades": 371, "taker_buy_base": 177668.17, "taker_buy_quote": 17999.040914 }, { "timestamp": 1777230000000, "datetime": "2026-04-26T19:00:00", "open": 0.102, "high": 0.102, "low": 0.1016, "close": 0.1017, "volume": 107181.35, "close_time": 1777233599999, "quote_volume": 10914.394571, "trades": 183, "taker_buy_base": 43795.88, "taker_buy_quote": 4456.719859 }, { "timestamp": 1777233600000, "datetime": "2026-04-26T20:00:00", "open": 0.1016, "high": 0.1024, "low": 0.1015, "close": 0.102, "volume": 178245.31, "close_time": 1777237199999, "quote_volume": 18178.061684, "trades": 254, "taker_buy_base": 114378.86, "taker_buy_quote": 11663.227422 }, { "timestamp": 1777237200000, "datetime": "2026-04-26T21:00:00", "open": 0.102, "high": 0.1028, "low": 0.1015, "close": 0.1025, "volume": 407437.73, "close_time": 1777240799999, "quote_volume": 41648.886355, "trades": 500, "taker_buy_base": 209225.78, "taker_buy_quote": 21406.152561 }, { "timestamp": 1777240800000, "datetime": "2026-04-26T22:00:00", "open": 0.1023, "high": 0.1029, "low": 0.1013, "close": 0.1018, "volume": 433699.26, "close_time": 1777244399999, "quote_volume": 44205.820496, "trades": 469, "taker_buy_base": 198065.34, "taker_buy_quote": 20196.156267 }, { "timestamp": 1777244400000, "datetime": "2026-04-26T23:00:00", "open": 0.1018, "high": 0.1018, "low": 0.1005, "close": 0.1006, "volume": 234560.09, "close_time": 1777247999999, "quote_volume": 23666.453473, "trades": 283, "taker_buy_base": 70073.83, "taker_buy_quote": 7069.738843 }, { "timestamp": 1777248000000, "datetime": "2026-04-27T00:00:00", "open": 0.1006, "high": 0.1011, "low": 0.0998, "close": 0.101, "volume": 283849.76, "close_time": 1777251599999, "quote_volume": 28518.848644, "trades": 403, "taker_buy_base": 136833.34, "taker_buy_quote": 13757.239052 }, { "timestamp": 1777251600000, "datetime": "2026-04-27T01:00:00", "open": 0.101, "high": 0.1028, "low": 0.101, "close": 0.102, "volume": 386935.48, "close_time": 1777255199999, "quote_volume": 39316.309733, "trades": 516, "taker_buy_base": 224754.33, "taker_buy_quote": 22836.808258 }, { "timestamp": 1777255200000, "datetime": "2026-04-27T02:00:00", "open": 0.1019, "high": 0.1021, "low": 0.1011, "close": 0.1014, "volume": 153593.83, "close_time": 1777258799999, "quote_volume": 15576.861144, "trades": 193, "taker_buy_base": 27225.21, "taker_buy_quote": 2766.438178 }, { "timestamp": 1777258800000, "datetime": "2026-04-27T03:00:00", "open": 0.1013, "high": 0.1016, "low": 0.1006, "close": 0.1008, "volume": 236058.86, "close_time": 1777262399999, "quote_volume": 23846.00807, "trades": 370, "taker_buy_base": 83021.8, "taker_buy_quote": 8381.264878 }, { "timestamp": 1777262400000, "datetime": "2026-04-27T04:00:00", "open": 0.1007, "high": 0.1011, "low": 0.1005, "close": 0.101, "volume": 125380.39, "close_time": 1777265999999, "quote_volume": 12630.490825, "trades": 270, "taker_buy_base": 74891.33, "taker_buy_quote": 7548.51705 }, { "timestamp": 1777266000000, "datetime": "2026-04-27T05:00:00", "open": 0.101, "high": 0.1011, "low": 0.099, "close": 0.0997, "volume": 542227.49, "close_time": 1777269599999, "quote_volume": 54083.712706, "trades": 602, "taker_buy_base": 240743.29, "taker_buy_quote": 24004.045599 }, { "timestamp": 1777269600000, "datetime": "2026-04-27T06:00:00", "open": 0.0996, "high": 0.0996, "low": 0.0971, "close": 0.0974, "volume": 518227.44, "close_time": 1777273199999, "quote_volume": 50824.778089, "trades": 830, "taker_buy_base": 120625.45, "taker_buy_quote": 11817.902484 }, { "timestamp": 1777273200000, "datetime": "2026-04-27T07:00:00", "open": 0.0974, "high": 0.098, "low": 0.0968, "close": 0.0979, "volume": 221296.78, "close_time": 1777276799999, "quote_volume": 21537.327837, "trades": 372, "taker_buy_base": 118355.28, "taker_buy_quote": 11532.487274 }, { "timestamp": 1777276800000, "datetime": "2026-04-27T08:00:00", "open": 0.0978, "high": 0.0982, "low": 0.0974, "close": 0.0981, "volume": 209521.83, "close_time": 1777280399999, "quote_volume": 20477.109141, "trades": 276, "taker_buy_base": 57345.82, "taker_buy_quote": 5615.725937 }, { "timestamp": 1777280400000, "datetime": "2026-04-27T09:00:00", "open": 0.0981, "high": 0.0982, "low": 0.0979, "close": 0.098, "volume": 71055.6, "close_time": 1777283999999, "quote_volume": 6966.108422, "trades": 141, "taker_buy_base": 52777.05, "taker_buy_quote": 5174.147466 }, { "timestamp": 1777284000000, "datetime": "2026-04-27T10:00:00", "open": 0.098, "high": 0.098, "low": 0.0972, "close": 0.0972, "volume": 49469.99, "close_time": 1777287599999, "quote_volume": 4817.212174, "trades": 119, "taker_buy_base": 11790.13, "taker_buy_quote": 1148.581807 }, { "timestamp": 1777287600000, "datetime": "2026-04-27T11:00:00", "open": 0.0972, "high": 0.0979, "low": 0.097, "close": 0.0979, "volume": 109932.56, "close_time": 1777291199999, "quote_volume": 10708.901339, "trades": 205, "taker_buy_base": 79428.63, "taker_buy_quote": 7741.722791 }, { "timestamp": 1777291200000, "datetime": "2026-04-27T12:00:00", "open": 0.0978, "high": 0.0982, "low": 0.0978, "close": 0.0982, "volume": 139693.91, "close_time": 1777294799999, "quote_volume": 13683.555502, "trades": 147, "taker_buy_base": 92260.69, "taker_buy_quote": 9037.809052 }, { "timestamp": 1777294800000, "datetime": "2026-04-27T13:00:00", "open": 0.0981, "high": 0.0991, "low": 0.0975, "close": 0.0982, "volume": 272505.45, "close_time": 1777298399999, "quote_volume": 26816.256418, "trades": 516, "taker_buy_base": 112018.77, "taker_buy_quote": 11036.795131 }, { "timestamp": 1777298400000, "datetime": "2026-04-27T14:00:00", "open": 0.098, "high": 0.0996, "low": 0.0979, "close": 0.099, "volume": 260519.55, "close_time": 1777301999999, "quote_volume": 25776.503532, "trades": 495, "taker_buy_base": 131497.19, "taker_buy_quote": 13006.354262 }, { "timestamp": 1777302000000, "datetime": "2026-04-27T15:00:00", "open": 0.099, "high": 0.099, "low": 0.0969, "close": 0.097, "volume": 232437.26, "close_time": 1777305599999, "quote_volume": 22696.54346, "trades": 368, "taker_buy_base": 125408.55, "taker_buy_quote": 12246.045108 }, { "timestamp": 1777305600000, "datetime": "2026-04-27T16:00:00", "open": 0.0971, "high": 0.0977, "low": 0.0967, "close": 0.0977, "volume": 208792.99, "close_time": 1777309199999, "quote_volume": 20271.227025, "trades": 324, "taker_buy_base": 125710.53, "taker_buy_quote": 12220.834387 }, { "timestamp": 1777309200000, "datetime": "2026-04-27T17:00:00", "open": 0.0977, "high": 0.0996, "low": 0.0977, "close": 0.0985, "volume": 304801.28, "close_time": 1777312799999, "quote_volume": 30089.581141, "trades": 551, "taker_buy_base": 192547.06, "taker_buy_quote": 19005.524143 }, { "timestamp": 1777312800000, "datetime": "2026-04-27T18:00:00", "open": 0.0985, "high": 0.0991, "low": 0.0983, "close": 0.0989, "volume": 232683.5, "close_time": 1777316399999, "quote_volume": 22973.620952, "trades": 327, "taker_buy_base": 116637.99, "taker_buy_quote": 11524.519666 }, { "timestamp": 1777316400000, "datetime": "2026-04-27T19:00:00", "open": 0.0988, "high": 0.0988, "low": 0.0979, "close": 0.0982, "volume": 281806.91, "close_time": 1777319999999, "quote_volume": 27700.319901, "trades": 486, "taker_buy_base": 141452.16, "taker_buy_quote": 13910.402875 }, { "timestamp": 1777320000000, "datetime": "2026-04-27T20:00:00", "open": 0.0983, "high": 0.0986, "low": 0.0981, "close": 0.0982, "volume": 90379.01, "close_time": 1777323599999, "quote_volume": 8893.867397, "trades": 188, "taker_buy_base": 46789.84, "taker_buy_quote": 4607.888929 }, { "timestamp": 1777323600000, "datetime": "2026-04-27T21:00:00", "open": 0.0981, "high": 0.0982, "low": 0.0977, "close": 0.0978, "volume": 73312.94, "close_time": 1777327199999, "quote_volume": 7194.427234, "trades": 75, "taker_buy_base": 12126.16, "taker_buy_quote": 1188.768056 }, { "timestamp": 1777327200000, "datetime": "2026-04-27T22:00:00", "open": 0.0979, "high": 0.0989, "low": 0.0977, "close": 0.0989, "volume": 53731.33, "close_time": 1777330799999, "quote_volume": 5284.597419, "trades": 185, "taker_buy_base": 43968.09, "taker_buy_quote": 4324.283683 }, { "timestamp": 1777330800000, "datetime": "2026-04-27T23:00:00", "open": 0.0989, "high": 0.0992, "low": 0.0988, "close": 0.0991, "volume": 215367.19, "close_time": 1777334399999, "quote_volume": 21331.31599, "trades": 598, "taker_buy_base": 63380.11, "taker_buy_quote": 6277.568957 }, { "timestamp": 1777334400000, "datetime": "2026-04-28T00:00:00", "open": 0.099, "high": 0.0994, "low": 0.0986, "close": 0.099, "volume": 120894.22, "close_time": 1777337999999, "quote_volume": 11974.8036, "trades": 243, "taker_buy_base": 70150.24, "taker_buy_quote": 6951.702304 }, { "timestamp": 1777338000000, "datetime": "2026-04-28T01:00:00", "open": 0.099, "high": 0.0991, "low": 0.0984, "close": 0.0989, "volume": 118443.3, "close_time": 1777341599999, "quote_volume": 11706.04697, "trades": 156, "taker_buy_base": 73242.46, "taker_buy_quote": 7240.398188 }, { "timestamp": 1777341600000, "datetime": "2026-04-28T02:00:00", "open": 0.0988, "high": 0.101, "low": 0.0987, "close": 0.0991, "volume": 774765.06, "close_time": 1777345199999, "quote_volume": 77396.432719, "trades": 999, "taker_buy_base": 387290.45, "taker_buy_quote": 38681.167933 }, { "timestamp": 1777345200000, "datetime": "2026-04-28T03:00:00", "open": 0.0992, "high": 0.1014, "low": 0.0988, "close": 0.1007, "volume": 564720.5, "close_time": 1777348799999, "quote_volume": 56865.947058, "trades": 812, "taker_buy_base": 368933.97, "taker_buy_quote": 37155.036884 }, { "timestamp": 1777348800000, "datetime": "2026-04-28T04:00:00", "open": 0.1006, "high": 0.1012, "low": 0.0993, "close": 0.0996, "volume": 479711.58, "close_time": 1777352399999, "quote_volume": 47996.218739, "trades": 677, "taker_buy_base": 174156.76, "taker_buy_quote": 17434.249804 }, { "timestamp": 1777352400000, "datetime": "2026-04-28T05:00:00", "open": 0.0995, "high": 0.1, "low": 0.0991, "close": 0.0992, "volume": 224682.93, "close_time": 1777355999999, "quote_volume": 22378.379124, "trades": 309, "taker_buy_base": 117130.65, "taker_buy_quote": 11672.601989 }, { "timestamp": 1777356000000, "datetime": "2026-04-28T06:00:00", "open": 0.0992, "high": 0.1017, "low": 0.0991, "close": 0.1008, "volume": 1303737.02, "close_time": 1777359599999, "quote_volume": 131331.579585, "trades": 1578, "taker_buy_base": 753701.71, "taker_buy_quote": 75963.13371 }, { "timestamp": 1777359600000, "datetime": "2026-04-28T07:00:00", "open": 0.1009, "high": 0.1012, "low": 0.0999, "close": 0.1002, "volume": 755146.85, "close_time": 1777363199999, "quote_volume": 75946.414784, "trades": 686, "taker_buy_base": 373203.0, "taker_buy_quote": 37556.043616 }, { "timestamp": 1777363200000, "datetime": "2026-04-28T08:00:00", "open": 0.1001, "high": 0.1005, "low": 0.0997, "close": 0.0999, "volume": 209087.61, "close_time": 1777366799999, "quote_volume": 20901.347224, "trades": 256, "taker_buy_base": 73852.65, "taker_buy_quote": 7392.615159 }, { "timestamp": 1777366800000, "datetime": "2026-04-28T09:00:00", "open": 0.0999, "high": 0.1, "low": 0.0989, "close": 0.0991, "volume": 256208.53, "close_time": 1777370399999, "quote_volume": 25475.978964, "trades": 366, "taker_buy_base": 139791.27, "taker_buy_quote": 13905.696116 }, { "timestamp": 1777370400000, "datetime": "2026-04-28T10:00:00", "open": 0.0991, "high": 0.1003, "low": 0.0991, "close": 0.1002, "volume": 380455.39, "close_time": 1777373999999, "quote_volume": 37969.369034, "trades": 444, "taker_buy_base": 276097.33, "taker_buy_quote": 27557.478326 }, { "timestamp": 1777374000000, "datetime": "2026-04-28T11:00:00", "open": 0.1001, "high": 0.1001, "low": 0.099, "close": 0.0992, "volume": 292224.33, "close_time": 1777377599999, "quote_volume": 29040.786873, "trades": 275, "taker_buy_base": 146026.31, "taker_buy_quote": 14510.196187 }, { "timestamp": 1777377600000, "datetime": "2026-04-28T12:00:00", "open": 0.0993, "high": 0.1004, "low": 0.0992, "close": 0.1003, "volume": 208620.2, "close_time": 1777381199999, "quote_volume": 20806.012792, "trades": 319, "taker_buy_base": 136302.2, "taker_buy_quote": 13607.08276 }, { "timestamp": 1777381200000, "datetime": "2026-04-28T13:00:00", "open": 0.1002, "high": 0.1004, "low": 0.0993, "close": 0.0996, "volume": 90820.5, "close_time": 1777384799999, "quote_volume": 9056.270774, "trades": 222, "taker_buy_base": 33526.58, "taker_buy_quote": 3348.515925 }, { "timestamp": 1777384800000, "datetime": "2026-04-28T14:00:00", "open": 0.0996, "high": 0.0996, "low": 0.0984, "close": 0.0986, "volume": 142734.76, "close_time": 1777388399999, "quote_volume": 14086.473688, "trades": 165, "taker_buy_base": 59106.36, "taker_buy_quote": 5832.525237 }, { "timestamp": 1777388400000, "datetime": "2026-04-28T15:00:00", "open": 0.0987, "high": 0.0996, "low": 0.0986, "close": 0.0995, "volume": 114041.91, "close_time": 1777391999999, "quote_volume": 11316.024977, "trades": 196, "taker_buy_base": 69007.55, "taker_buy_quote": 6842.506742 }, { "timestamp": 1777392000000, "datetime": "2026-04-28T16:00:00", "open": 0.0995, "high": 0.1001, "low": 0.0992, "close": 0.0999, "volume": 312216.87, "close_time": 1777395599999, "quote_volume": 31106.635371, "trades": 359, "taker_buy_base": 151250.15, "taker_buy_quote": 15073.489572 }, { "timestamp": 1777395600000, "datetime": "2026-04-28T17:00:00", "open": 0.0997, "high": 0.1012, "low": 0.0997, "close": 0.1007, "volume": 255779.25, "close_time": 1777399199999, "quote_volume": 25636.523897, "trades": 288, "taker_buy_base": 202194.66, "taker_buy_quote": 20263.63542 }, { "timestamp": 1777399200000, "datetime": "2026-04-28T18:00:00", "open": 0.1007, "high": 0.1008, "low": 0.1001, "close": 0.1007, "volume": 61602.11, "close_time": 1777402799999, "quote_volume": 6184.941332, "trades": 105, "taker_buy_base": 27243.57, "taker_buy_quote": 2735.754341 }, { "timestamp": 1777402800000, "datetime": "2026-04-28T19:00:00", "open": 0.1007, "high": 0.1013, "low": 0.1003, "close": 0.1012, "volume": 142163.12, "close_time": 1777406399999, "quote_volume": 14316.509598, "trades": 198, "taker_buy_base": 90085.29, "taker_buy_quote": 9074.717278 }, { "timestamp": 1777406400000, "datetime": "2026-04-28T20:00:00", "open": 0.1012, "high": 0.1012, "low": 0.1006, "close": 0.1012, "volume": 74487.35, "close_time": 1777409999999, "quote_volume": 7518.79142, "trades": 136, "taker_buy_base": 34513.17, "taker_buy_quote": 3488.359039 }, { "timestamp": 1777410000000, "datetime": "2026-04-28T21:00:00", "open": 0.1013, "high": 0.1017, "low": 0.1002, "close": 0.1007, "volume": 523490.56, "close_time": 1777413599999, "quote_volume": 52825.03083, "trades": 468, "taker_buy_base": 302543.02, "taker_buy_quote": 30553.655758 }, { "timestamp": 1777413600000, "datetime": "2026-04-28T22:00:00", "open": 0.1007, "high": 0.1019, "low": 0.1006, "close": 0.1014, "volume": 225171.69, "close_time": 1777417199999, "quote_volume": 22822.12157, "trades": 220, "taker_buy_base": 122427.41, "taker_buy_quote": 12407.894097 }, { "timestamp": 1777417200000, "datetime": "2026-04-28T23:00:00", "open": 0.1014, "high": 0.1016, "low": 0.1003, "close": 0.1005, "volume": 257283.88, "close_time": 1777420799999, "quote_volume": 25896.711029, "trades": 371, "taker_buy_base": 123965.36, "taker_buy_quote": 12477.541164 }, { "timestamp": 1777420800000, "datetime": "2026-04-29T00:00:00", "open": 0.1004, "high": 0.1005, "low": 0.0995, "close": 0.0997, "volume": 243155.88, "close_time": 1777424399999, "quote_volume": 24291.526816, "trades": 253, "taker_buy_base": 76592.67, "taker_buy_quote": 7650.93743 }, { "timestamp": 1777424400000, "datetime": "2026-04-29T01:00:00", "open": 0.0998, "high": 0.0999, "low": 0.099, "close": 0.0994, "volume": 111330.6, "close_time": 1777427999999, "quote_volume": 11070.106955, "trades": 185, "taker_buy_base": 40171.69, "taker_buy_quote": 3998.494321 }, { "timestamp": 1777428000000, "datetime": "2026-04-29T02:00:00", "open": 0.0993, "high": 0.1, "low": 0.0989, "close": 0.0997, "volume": 356485.57, "close_time": 1777431599999, "quote_volume": 35490.051612, "trades": 267, "taker_buy_base": 171489.34, "taker_buy_quote": 17068.733906 }, { "timestamp": 1777431600000, "datetime": "2026-04-29T03:00:00", "open": 0.0998, "high": 0.1015, "low": 0.0996, "close": 0.1011, "volume": 428843.04, "close_time": 1777435199999, "quote_volume": 43032.641099, "trades": 457, "taker_buy_base": 234533.53, "taker_buy_quote": 23539.924258 }, { "timestamp": 1777435200000, "datetime": "2026-04-29T04:00:00", "open": 0.1012, "high": 0.1015, "low": 0.1003, "close": 0.1011, "volume": 317007.37, "close_time": 1777438799999, "quote_volume": 31987.505031, "trades": 350, "taker_buy_base": 129859.27, "taker_buy_quote": 13110.121923 }, { "timestamp": 1777438800000, "datetime": "2026-04-29T05:00:00", "open": 0.101, "high": 0.1017, "low": 0.1008, "close": 0.1008, "volume": 141654.2, "close_time": 1777442399999, "quote_volume": 14347.411231, "trades": 246, "taker_buy_base": 91554.98, "taker_buy_quote": 9276.03926 }, { "timestamp": 1777442400000, "datetime": "2026-04-29T06:00:00", "open": 0.1009, "high": 0.101, "low": 0.0999, "close": 0.1, "volume": 83714.62, "close_time": 1777445999999, "quote_volume": 8406.881707, "trades": 165, "taker_buy_base": 18065.62, "taker_buy_quote": 1817.534107 }, { "timestamp": 1777446000000, "datetime": "2026-04-29T07:00:00", "open": 0.1, "high": 0.1002, "low": 0.0997, "close": 0.0998, "volume": 58861.74, "close_time": 1777449599999, "quote_volume": 5884.08187, "trades": 84, "taker_buy_base": 15952.08, "taker_buy_quote": 1594.846696 }, { "timestamp": 1777449600000, "datetime": "2026-04-29T08:00:00", "open": 0.0998, "high": 0.1, "low": 0.0995, "close": 0.0996, "volume": 79902.1, "close_time": 1777453199999, "quote_volume": 7968.343811, "trades": 118, "taker_buy_base": 35133.38, "taker_buy_quote": 3505.45602 }, { "timestamp": 1777453200000, "datetime": "2026-04-29T09:00:00", "open": 0.0995, "high": 0.0996, "low": 0.0988, "close": 0.0995, "volume": 416968.98, "close_time": 1777456799999, "quote_volume": 41351.323449, "trades": 374, "taker_buy_base": 223137.16, "taker_buy_quote": 22134.511685 }, { "timestamp": 1777456800000, "datetime": "2026-04-29T10:00:00", "open": 0.0995, "high": 0.1001, "low": 0.0993, "close": 0.0994, "volume": 231733.92, "close_time": 1777460399999, "quote_volume": 23090.765413, "trades": 333, "taker_buy_base": 96819.01, "taker_buy_quote": 9650.731831 }, { "timestamp": 1777460400000, "datetime": "2026-04-29T11:00:00", "open": 0.0993, "high": 0.0994, "low": 0.0983, "close": 0.0986, "volume": 278570.82, "close_time": 1777463999999, "quote_volume": 27509.463106, "trades": 357, "taker_buy_base": 109811.93, "taker_buy_quote": 10853.924905 }, { "timestamp": 1777464000000, "datetime": "2026-04-29T12:00:00", "open": 0.0985, "high": 0.0993, "low": 0.0973, "close": 0.0986, "volume": 650461.46, "close_time": 1777467599999, "quote_volume": 63924.746, "trades": 735, "taker_buy_base": 371329.73, "taker_buy_quote": 36514.791084 }, { "timestamp": 1777467600000, "datetime": "2026-04-29T13:00:00", "open": 0.0985, "high": 0.099, "low": 0.0976, "close": 0.0978, "volume": 408599.99, "close_time": 1777471199999, "quote_volume": 40075.602241, "trades": 407, "taker_buy_base": 161332.49, "taker_buy_quote": 15819.892555 }, { "timestamp": 1777471200000, "datetime": "2026-04-29T14:00:00", "open": 0.0977, "high": 0.0977, "low": 0.0968, "close": 0.0969, "volume": 287486.27, "close_time": 1777474799999, "quote_volume": 27926.212873, "trades": 392, "taker_buy_base": 79005.93, "taker_buy_quote": 7671.96665 }, { "timestamp": 1777474800000, "datetime": "2026-04-29T15:00:00", "open": 0.097, "high": 0.0971, "low": 0.0956, "close": 0.096, "volume": 244833.6, "close_time": 1777478399999, "quote_volume": 23533.531958, "trades": 467, "taker_buy_base": 68574.09, "taker_buy_quote": 6592.804591 }, { "timestamp": 1777478400000, "datetime": "2026-04-29T16:00:00", "open": 0.0959, "high": 0.0966, "low": 0.0957, "close": 0.0963, "volume": 160893.8, "close_time": 1777481999999, "quote_volume": 15492.924161, "trades": 379, "taker_buy_base": 103348.16, "taker_buy_quote": 9958.470349 }, { "timestamp": 1777482000000, "datetime": "2026-04-29T17:00:00", "open": 0.0963, "high": 0.0967, "low": 0.0957, "close": 0.0967, "volume": 175274.83, "close_time": 1777485599999, "quote_volume": 16847.350082, "trades": 344, "taker_buy_base": 133898.45, "taker_buy_quote": 12869.270644 }, { "timestamp": 1777485600000, "datetime": "2026-04-29T18:00:00", "open": 0.0967, "high": 0.0967, "low": 0.0928, "close": 0.0942, "volume": 914322.41, "close_time": 1777489199999, "quote_volume": 86021.359312, "trades": 1204, "taker_buy_base": 414045.46, "taker_buy_quote": 38957.019491 }, { "timestamp": 1777489200000, "datetime": "2026-04-29T19:00:00", "open": 0.0943, "high": 0.0944, "low": 0.0938, "close": 0.0944, "volume": 140428.04, "close_time": 1777492799999, "quote_volume": 13226.439876, "trades": 195, "taker_buy_base": 98334.91, "taker_buy_quote": 9263.623194 }, { "timestamp": 1777492800000, "datetime": "2026-04-29T20:00:00", "open": 0.0944, "high": 0.0954, "low": 0.0944, "close": 0.0949, "volume": 235814.09, "close_time": 1777496399999, "quote_volume": 22374.108253, "trades": 333, "taker_buy_base": 107458.09, "taker_buy_quote": 10194.9048 }, { "timestamp": 1777496400000, "datetime": "2026-04-29T21:00:00", "open": 0.0948, "high": 0.0958, "low": 0.0948, "close": 0.0954, "volume": 94318.85, "close_time": 1777499999999, "quote_volume": 9006.180499, "trades": 142, "taker_buy_base": 57787.42, "taker_buy_quote": 5523.47985 }, { "timestamp": 1777500000000, "datetime": "2026-04-29T22:00:00", "open": 0.0954, "high": 0.0955, "low": 0.095, "close": 0.0951, "volume": 194054.23, "close_time": 1777503599999, "quote_volume": 18476.898907, "trades": 157, "taker_buy_base": 30764.75, "taker_buy_quote": 2929.386072 }, { "timestamp": 1777503600000, "datetime": "2026-04-29T23:00:00", "open": 0.0951, "high": 0.0954, "low": 0.0948, "close": 0.0954, "volume": 36520.98, "close_time": 1777507199999, "quote_volume": 3468.947456, "trades": 102, "taker_buy_base": 19628.42, "taker_buy_quote": 1864.764343 }, { "timestamp": 1777507200000, "datetime": "2026-04-30T00:00:00", "open": 0.0954, "high": 0.096, "low": 0.0951, "close": 0.0958, "volume": 56427.88, "close_time": 1777510799999, "quote_volume": 5393.56302, "trades": 133, "taker_buy_base": 30940.82, "taker_buy_quote": 2958.851909 }, { "timestamp": 1777510800000, "datetime": "2026-04-30T01:00:00", "open": 0.0959, "high": 0.0962, "low": 0.0956, "close": 0.0959, "volume": 105762.12, "close_time": 1777514399999, "quote_volume": 10150.679462, "trades": 143, "taker_buy_base": 70872.55, "taker_buy_quote": 6805.21939 }, { "timestamp": 1777514400000, "datetime": "2026-04-30T02:00:00", "open": 0.0959, "high": 0.0962, "low": 0.0944, "close": 0.0948, "volume": 160868.37, "close_time": 1777517999999, "quote_volume": 15299.460982, "trades": 233, "taker_buy_base": 70573.48, "taker_buy_quote": 6705.21824 }, { "timestamp": 1777518000000, "datetime": "2026-04-30T03:00:00", "open": 0.0947, "high": 0.0952, "low": 0.0945, "close": 0.0949, "volume": 134648.63, "close_time": 1777521599999, "quote_volume": 12762.114807, "trades": 93, "taker_buy_base": 66241.79, "taker_buy_quote": 6280.629615 }, { "timestamp": 1777521600000, "datetime": "2026-04-30T04:00:00", "open": 0.0949, "high": 0.095, "low": 0.0944, "close": 0.0944, "volume": 47633.56, "close_time": 1777525199999, "quote_volume": 4507.503776, "trades": 144, "taker_buy_base": 20909.83, "taker_buy_quote": 1980.103342 }, { "timestamp": 1777525200000, "datetime": "2026-04-30T05:00:00", "open": 0.0944, "high": 0.0951, "low": 0.0944, "close": 0.0946, "volume": 108711.06, "close_time": 1777528799999, "quote_volume": 10296.811265, "trades": 158, "taker_buy_base": 81425.64, "taker_buy_quote": 7713.515387 }, { "timestamp": 1777528800000, "datetime": "2026-04-30T06:00:00", "open": 0.0947, "high": 0.0961, "low": 0.0946, "close": 0.0955, "volume": 395689.32, "close_time": 1777532399999, "quote_volume": 37743.438953, "trades": 309, "taker_buy_base": 190839.55, "taker_buy_quote": 18191.692596 }, { "timestamp": 1777532400000, "datetime": "2026-04-30T07:00:00", "open": 0.0954, "high": 0.0958, "low": 0.0952, "close": 0.0956, "volume": 27925.23, "close_time": 1777535999999, "quote_volume": 2667.606019, "trades": 85, "taker_buy_base": 11724.32, "taker_buy_quote": 1120.735339 }, { "timestamp": 1777536000000, "datetime": "2026-04-30T08:00:00", "open": 0.0957, "high": 0.0959, "low": 0.0952, "close": 0.0952, "volume": 150926.32, "close_time": 1777539599999, "quote_volume": 14434.656571, "trades": 170, "taker_buy_base": 61347.09, "taker_buy_quote": 5872.704071 }, { "timestamp": 1777539600000, "datetime": "2026-04-30T09:00:00", "open": 0.0953, "high": 0.0956, "low": 0.0951, "close": 0.0953, "volume": 79502.67, "close_time": 1777543199999, "quote_volume": 7570.743043, "trades": 140, "taker_buy_base": 34898.63, "taker_buy_quote": 3322.576031 }, { "timestamp": 1777543200000, "datetime": "2026-04-30T10:00:00", "open": 0.0952, "high": 0.0955, "low": 0.095, "close": 0.0952, "volume": 109086.46, "close_time": 1777546799999, "quote_volume": 10386.932373, "trades": 262, "taker_buy_base": 80582.02, "taker_buy_quote": 7674.124057 }, { "timestamp": 1777546800000, "datetime": "2026-04-30T11:00:00", "open": 0.0952, "high": 0.0953, "low": 0.0944, "close": 0.0947, "volume": 161847.88, "close_time": 1777550399999, "quote_volume": 15356.823095, "trades": 334, "taker_buy_base": 37342.07, "taker_buy_quote": 3549.975644 }, { "timestamp": 1777550400000, "datetime": "2026-04-30T12:00:00", "open": 0.0947, "high": 0.0947, "low": 0.094, "close": 0.0945, "volume": 328125.15, "close_time": 1777553999999, "quote_volume": 30971.704913, "trades": 534, "taker_buy_base": 103363.32, "taker_buy_quote": 9763.154393 }, { "timestamp": 1777554000000, "datetime": "2026-04-30T13:00:00", "open": 0.0946, "high": 0.095, "low": 0.0942, "close": 0.0944, "volume": 122454.63, "close_time": 1777557599999, "quote_volume": 11591.958685, "trades": 183, "taker_buy_base": 52460.88, "taker_buy_quote": 4974.673444 }, { "timestamp": 1777557600000, "datetime": "2026-04-30T14:00:00", "open": 0.0943, "high": 0.0949, "low": 0.0941, "close": 0.0947, "volume": 73024.98, "close_time": 1777561199999, "quote_volume": 6901.715069, "trades": 137, "taker_buy_base": 24742.15, "taker_buy_quote": 2341.875555 }, { "timestamp": 1777561200000, "datetime": "2026-04-30T15:00:00", "open": 0.0947, "high": 0.0955, "low": 0.0946, "close": 0.0952, "volume": 189512.28, "close_time": 1777564799999, "quote_volume": 18034.000998, "trades": 294, "taker_buy_base": 109450.44, "taker_buy_quote": 10416.493021 }, { "timestamp": 1777564800000, "datetime": "2026-04-30T16:00:00", "open": 0.0952, "high": 0.0957, "low": 0.0946, "close": 0.0947, "volume": 309798.24, "close_time": 1777568399999, "quote_volume": 29457.070405, "trades": 400, "taker_buy_base": 139615.05, "taker_buy_quote": 13295.340109 }, { "timestamp": 1777568400000, "datetime": "2026-04-30T17:00:00", "open": 0.0948, "high": 0.0949, "low": 0.0943, "close": 0.0946, "volume": 200941.75, "close_time": 1777571999999, "quote_volume": 18999.161371, "trades": 338, "taker_buy_base": 107289.43, "taker_buy_quote": 10146.312143 }, { "timestamp": 1777572000000, "datetime": "2026-04-30T18:00:00", "open": 0.0946, "high": 0.0947, "low": 0.0937, "close": 0.0943, "volume": 190528.58, "close_time": 1777575599999, "quote_volume": 17953.027121, "trades": 409, "taker_buy_base": 75574.74, "taker_buy_quote": 7123.551419 }, { "timestamp": 1777575600000, "datetime": "2026-04-30T19:00:00", "open": 0.0943, "high": 0.0948, "low": 0.0943, "close": 0.0945, "volume": 85853.43, "close_time": 1777579199999, "quote_volume": 8120.391803, "trades": 161, "taker_buy_base": 52264.49, "taker_buy_quote": 4945.160539 }, { "timestamp": 1777579200000, "datetime": "2026-04-30T20:00:00", "open": 0.0945, "high": 0.0946, "low": 0.0942, "close": 0.0943, "volume": 52752.74, "close_time": 1777582799999, "quote_volume": 4974.553604, "trades": 96, "taker_buy_base": 25857.55, "taker_buy_quote": 2438.269098 }, { "timestamp": 1777582800000, "datetime": "2026-04-30T21:00:00", "open": 0.0942, "high": 0.0949, "low": 0.0942, "close": 0.0945, "volume": 102665.4, "close_time": 1777586399999, "quote_volume": 9713.756827, "trades": 129, "taker_buy_base": 62526.88, "taker_buy_quote": 5918.283317 }, { "timestamp": 1777586400000, "datetime": "2026-04-30T22:00:00", "open": 0.0944, "high": 0.0947, "low": 0.0943, "close": 0.0947, "volume": 54015.71, "close_time": 1777589999999, "quote_volume": 5104.143501, "trades": 119, "taker_buy_base": 33308.9, "taker_buy_quote": 3148.478758 }, { "timestamp": 1777590000000, "datetime": "2026-04-30T23:00:00", "open": 0.0945, "high": 0.0954, "low": 0.0944, "close": 0.0952, "volume": 104450.61, "close_time": 1777593599999, "quote_volume": 9926.272027, "trades": 187, "taker_buy_base": 71536.62, "taker_buy_quote": 6801.341953 }, { "timestamp": 1777593600000, "datetime": "2026-05-01T00:00:00", "open": 0.0953, "high": 0.0955, "low": 0.0948, "close": 0.0949, "volume": 91786.02, "close_time": 1777597199999, "quote_volume": 8739.51177, "trades": 217, "taker_buy_base": 34701.75, "taker_buy_quote": 3305.28434 }, { "timestamp": 1777597200000, "datetime": "2026-05-01T01:00:00", "open": 0.095, "high": 0.0959, "low": 0.095, "close": 0.0958, "volume": 46018.53, "close_time": 1777600799999, "quote_volume": 4392.657979, "trades": 110, "taker_buy_base": 30622.38, "taker_buy_quote": 2925.140804 }, { "timestamp": 1777600800000, "datetime": "2026-05-01T02:00:00", "open": 0.0958, "high": 0.0959, "low": 0.0953, "close": 0.0957, "volume": 154735.99, "close_time": 1777604399999, "quote_volume": 14780.133276, "trades": 216, "taker_buy_base": 54708.44, "taker_buy_quote": 5229.504178 }, { "timestamp": 1777604400000, "datetime": "2026-05-01T03:00:00", "open": 0.0958, "high": 0.0979, "low": 0.0958, "close": 0.0962, "volume": 499120.18, "close_time": 1777607999999, "quote_volume": 48327.037698, "trades": 635, "taker_buy_base": 288599.31, "taker_buy_quote": 27967.541167 }, { "timestamp": 1777608000000, "datetime": "2026-05-01T04:00:00", "open": 0.0963, "high": 0.0966, "low": 0.0954, "close": 0.0956, "volume": 160353.18, "close_time": 1777611599999, "quote_volume": 15391.018007, "trades": 327, "taker_buy_base": 41527.68, "taker_buy_quote": 3991.279746 }, { "timestamp": 1777611600000, "datetime": "2026-05-01T05:00:00", "open": 0.0956, "high": 0.0957, "low": 0.0949, "close": 0.0953, "volume": 239413.54, "close_time": 1777615199999, "quote_volume": 22810.980523, "trades": 407, "taker_buy_base": 75765.1, "taker_buy_quote": 7219.056429 }, { "timestamp": 1777615200000, "datetime": "2026-05-01T06:00:00", "open": 0.0954, "high": 0.0958, "low": 0.0953, "close": 0.0954, "volume": 39317.59, "close_time": 1777618799999, "quote_volume": 3756.19729, "trades": 60, "taker_buy_base": 20017.82, "taker_buy_quote": 1912.793575 }, { "timestamp": 1777618800000, "datetime": "2026-05-01T07:00:00", "open": 0.0954, "high": 0.0956, "low": 0.0948, "close": 0.0954, "volume": 235461.38, "close_time": 1777622399999, "quote_volume": 22371.748058, "trades": 212, "taker_buy_base": 104398.6, "taker_buy_quote": 9921.838989 }, { "timestamp": 1777622400000, "datetime": "2026-05-01T08:00:00", "open": 0.0954, "high": 0.096, "low": 0.0953, "close": 0.096, "volume": 87451.34, "close_time": 1777625999999, "quote_volume": 8366.14804, "trades": 132, "taker_buy_base": 69613.9, "taker_buy_quote": 6660.638411 }, { "timestamp": 1777626000000, "datetime": "2026-05-01T09:00:00", "open": 0.096, "high": 0.0962, "low": 0.0953, "close": 0.0954, "volume": 169625.13, "close_time": 1777629599999, "quote_volume": 16260.496451, "trades": 238, "taker_buy_base": 64726.9, "taker_buy_quote": 6207.517146 }, { "timestamp": 1777629600000, "datetime": "2026-05-01T10:00:00", "open": 0.0954, "high": 0.0955, "low": 0.0948, "close": 0.0952, "volume": 66336.36, "close_time": 1777633199999, "quote_volume": 6320.649394, "trades": 107, "taker_buy_base": 31598.76, "taker_buy_quote": 3011.884802 }, { "timestamp": 1777633200000, "datetime": "2026-05-01T11:00:00", "open": 0.0952, "high": 0.0958, "low": 0.0952, "close": 0.0953, "volume": 46479.07, "close_time": 1777636799999, "quote_volume": 4435.138567, "trades": 72, "taker_buy_base": 35885.39, "taker_buy_quote": 3424.861669 }, { "timestamp": 1777636800000, "datetime": "2026-05-01T12:00:00", "open": 0.0953, "high": 0.0961, "low": 0.0953, "close": 0.096, "volume": 60553.7, "close_time": 1777640399999, "quote_volume": 5800.611788, "trades": 102, "taker_buy_base": 47524.66, "taker_buy_quote": 4552.953803 }, { "timestamp": 1777640400000, "datetime": "2026-05-01T13:00:00", "open": 0.096, "high": 0.0963, "low": 0.0956, "close": 0.0962, "volume": 202164.8, "close_time": 1777643999999, "quote_volume": 19410.85731, "trades": 178, "taker_buy_base": 88780.01, "taker_buy_quote": 8522.377608 }, { "timestamp": 1777644000000, "datetime": "2026-05-01T14:00:00", "open": 0.0962, "high": 0.0965, "low": 0.0957, "close": 0.0962, "volume": 121966.99, "close_time": 1777647599999, "quote_volume": 11720.142019, "trades": 205, "taker_buy_base": 43977.63, "taker_buy_quote": 4226.819993 }, { "timestamp": 1777647600000, "datetime": "2026-05-01T15:00:00", "open": 0.0961, "high": 0.0962, "low": 0.0951, "close": 0.0954, "volume": 151332.79, "close_time": 1777651199999, "quote_volume": 14473.848645, "trades": 195, "taker_buy_base": 51423.31, "taker_buy_quote": 4907.853941 }, { "timestamp": 1777651200000, "datetime": "2026-05-01T16:00:00", "open": 0.0955, "high": 0.0961, "low": 0.0954, "close": 0.0957, "volume": 72250.43, "close_time": 1777654799999, "quote_volume": 6920.765448, "trades": 100, "taker_buy_base": 43717.43, "taker_buy_quote": 4186.012532 }, { "timestamp": 1777654800000, "datetime": "2026-05-01T17:00:00", "open": 0.0957, "high": 0.0961, "low": 0.0956, "close": 0.0959, "volume": 81233.36, "close_time": 1777658399999, "quote_volume": 7788.242511, "trades": 145, "taker_buy_base": 38888.16, "taker_buy_quote": 3728.938862 }, { "timestamp": 1777658400000, "datetime": "2026-05-01T18:00:00", "open": 0.0959, "high": 0.0961, "low": 0.0955, "close": 0.096, "volume": 296194.54, "close_time": 1777661999999, "quote_volume": 28387.563649, "trades": 356, "taker_buy_base": 152770.32, "taker_buy_quote": 14649.786358 }, { "timestamp": 1777662000000, "datetime": "2026-05-01T19:00:00", "open": 0.096, "high": 0.0963, "low": 0.0956, "close": 0.0958, "volume": 98558.6, "close_time": 1777665599999, "quote_volume": 9454.458445, "trades": 156, "taker_buy_base": 54959.84, "taker_buy_quote": 5275.982449 }, { "timestamp": 1777665600000, "datetime": "2026-05-01T20:00:00", "open": 0.0957, "high": 0.096, "low": 0.0951, "close": 0.0952, "volume": 77241.43, "close_time": 1777669199999, "quote_volume": 7384.983919, "trades": 128, "taker_buy_base": 31504.58, "taker_buy_quote": 3016.424199 }, { "timestamp": 1777669200000, "datetime": "2026-05-01T21:00:00", "open": 0.0954, "high": 0.0957, "low": 0.0952, "close": 0.0955, "volume": 49418.81, "close_time": 1777672799999, "quote_volume": 4715.842391, "trades": 92, "taker_buy_base": 27408.78, "taker_buy_quote": 2617.462556 }, { "timestamp": 1777672800000, "datetime": "2026-05-01T22:00:00", "open": 0.0956, "high": 0.0957, "low": 0.0954, "close": 0.0954, "volume": 13768.03, "close_time": 1777676399999, "quote_volume": 1315.385986, "trades": 37, "taker_buy_base": 7650.56, "taker_buy_quote": 731.204383 }, { "timestamp": 1777676400000, "datetime": "2026-05-01T23:00:00", "open": 0.0954, "high": 0.0955, "low": 0.0952, "close": 0.0954, "volume": 26480.71, "close_time": 1777679999999, "quote_volume": 2525.442107, "trades": 48, "taker_buy_base": 21856.95, "taker_buy_quote": 2084.789669 }, { "timestamp": 1777680000000, "datetime": "2026-05-02T00:00:00", "open": 0.0954, "high": 0.0963, "low": 0.0952, "close": 0.0954, "volume": 160377.06, "close_time": 1777683599999, "quote_volume": 15339.074205, "trades": 367, "taker_buy_base": 80462.34, "taker_buy_quote": 7700.570072 }, { "timestamp": 1777683600000, "datetime": "2026-05-02T01:00:00", "open": 0.0954, "high": 0.0955, "low": 0.0949, "close": 0.0951, "volume": 95538.42, "close_time": 1777687199999, "quote_volume": 9098.760232, "trades": 160, "taker_buy_base": 28984.2, "taker_buy_quote": 2763.109044 }, { "timestamp": 1777687200000, "datetime": "2026-05-02T02:00:00", "open": 0.0951, "high": 0.0954, "low": 0.095, "close": 0.0952, "volume": 79308.5, "close_time": 1777690799999, "quote_volume": 7551.216237, "trades": 86, "taker_buy_base": 26887.87, "taker_buy_quote": 2560.534781 }, { "timestamp": 1777690800000, "datetime": "2026-05-02T03:00:00", "open": 0.0951, "high": 0.0954, "low": 0.0949, "close": 0.095, "volume": 77995.57, "close_time": 1777694399999, "quote_volume": 7422.301485, "trades": 116, "taker_buy_base": 50825.02, "taker_buy_quote": 4838.812794 }, { "timestamp": 1777694400000, "datetime": "2026-05-02T04:00:00", "open": 0.0951, "high": 0.0953, "low": 0.0948, "close": 0.0952, "volume": 58713.79, "close_time": 1777697999999, "quote_volume": 5576.026506, "trades": 143, "taker_buy_base": 32010.96, "taker_buy_quote": 3042.326621 }, { "timestamp": 1777698000000, "datetime": "2026-05-02T05:00:00", "open": 0.0952, "high": 0.0958, "low": 0.0952, "close": 0.0957, "volume": 58694.8, "close_time": 1777701599999, "quote_volume": 5604.46495, "trades": 230, "taker_buy_base": 43367.39, "taker_buy_quote": 4141.948291 }, { "timestamp": 1777701600000, "datetime": "2026-05-02T06:00:00", "open": 0.0957, "high": 0.0958, "low": 0.0952, "close": 0.0956, "volume": 88505.98, "close_time": 1777705199999, "quote_volume": 8451.571169, "trades": 214, "taker_buy_base": 16016.68, "taker_buy_quote": 1530.528684 }, { "timestamp": 1777705200000, "datetime": "2026-05-02T07:00:00", "open": 0.0956, "high": 0.0956, "low": 0.0953, "close": 0.0955, "volume": 44923.84, "close_time": 1777708799999, "quote_volume": 4288.094303, "trades": 159, "taker_buy_base": 17335.02, "taker_buy_quote": 1656.210652 }, { "timestamp": 1777708800000, "datetime": "2026-05-02T08:00:00", "open": 0.0954, "high": 0.0963, "low": 0.0953, "close": 0.0958, "volume": 153086.7, "close_time": 1777712399999, "quote_volume": 14668.216265, "trades": 268, "taker_buy_base": 102249.18, "taker_buy_quote": 9801.438579 }, { "timestamp": 1777712400000, "datetime": "2026-05-02T09:00:00", "open": 0.0958, "high": 0.0961, "low": 0.0955, "close": 0.0959, "volume": 143755.56, "close_time": 1777715999999, "quote_volume": 13753.004356, "trades": 239, "taker_buy_base": 115836.92, "taker_buy_quote": 11083.215307 }, { "timestamp": 1777716000000, "datetime": "2026-05-02T10:00:00", "open": 0.0959, "high": 0.096, "low": 0.0957, "close": 0.0958, "volume": 28930.85, "close_time": 1777719599999, "quote_volume": 2771.928767, "trades": 151, "taker_buy_base": 14277.98, "taker_buy_quote": 1368.257964 }, { "timestamp": 1777719600000, "datetime": "2026-05-02T11:00:00", "open": 0.0958, "high": 0.096, "low": 0.0955, "close": 0.0956, "volume": 104920.68, "close_time": 1777723199999, "quote_volume": 10044.60067, "trades": 210, "taker_buy_base": 80916.36, "taker_buy_quote": 7748.455952 }, { "timestamp": 1777723200000, "datetime": "2026-05-02T12:00:00", "open": 0.0958, "high": 0.096, "low": 0.0956, "close": 0.0959, "volume": 112931.03, "close_time": 1777726799999, "quote_volume": 10822.377388, "trades": 219, "taker_buy_base": 83515.24, "taker_buy_quote": 8005.230067 }, { "timestamp": 1777726800000, "datetime": "2026-05-02T13:00:00", "open": 0.0958, "high": 0.0961, "low": 0.0958, "close": 0.0959, "volume": 53893.32, "close_time": 1777730399999, "quote_volume": 5175.864445, "trades": 194, "taker_buy_base": 42269.99, "taker_buy_quote": 4061.17234 }, { "timestamp": 1777730400000, "datetime": "2026-05-02T14:00:00", "open": 0.0959, "high": 0.0962, "low": 0.0957, "close": 0.0961, "volume": 100716.01, "close_time": 1777733999999, "quote_volume": 9658.369955, "trades": 220, "taker_buy_base": 56988.86, "taker_buy_quote": 5467.474534 }, { "timestamp": 1777734000000, "datetime": "2026-05-02T15:00:00", "open": 0.0962, "high": 0.0964, "low": 0.0961, "close": 0.0963, "volume": 67329.26, "close_time": 1777737599999, "quote_volume": 6481.713683, "trades": 129, "taker_buy_base": 47432.97, "taker_buy_quote": 4566.829493 }, { "timestamp": 1777737600000, "datetime": "2026-05-02T16:00:00", "open": 0.0963, "high": 0.0975, "low": 0.0963, "close": 0.0974, "volume": 624264.09, "close_time": 1777741199999, "quote_volume": 60525.591113, "trades": 588, "taker_buy_base": 301521.51, "taker_buy_quote": 29245.80892 }, { "timestamp": 1777741200000, "datetime": "2026-05-02T17:00:00", "open": 0.0974, "high": 0.0979, "low": 0.0966, "close": 0.0968, "volume": 317488.44, "close_time": 1777744799999, "quote_volume": 30866.209099, "trades": 413, "taker_buy_base": 174859.92, "taker_buy_quote": 17017.274219 }, { "timestamp": 1777744800000, "datetime": "2026-05-02T18:00:00", "open": 0.0968, "high": 0.0974, "low": 0.0966, "close": 0.0974, "volume": 71027.61, "close_time": 1777748399999, "quote_volume": 6905.095318, "trades": 328, "taker_buy_base": 57172.43, "taker_buy_quote": 5558.878943 }, { "timestamp": 1777748400000, "datetime": "2026-05-02T19:00:00", "open": 0.0974, "high": 0.0974, "low": 0.0968, "close": 0.0968, "volume": 70484.0, "close_time": 1777751999999, "quote_volume": 6837.218927, "trades": 188, "taker_buy_base": 42122.96, "taker_buy_quote": 4086.831537 }, { "timestamp": 1777752000000, "datetime": "2026-05-02T20:00:00", "open": 0.0968, "high": 0.0968, "low": 0.0964, "close": 0.0966, "volume": 20016.84, "close_time": 1777755599999, "quote_volume": 1933.768471, "trades": 68, "taker_buy_base": 13137.14, "taker_buy_quote": 1269.28246 }, { "timestamp": 1777755600000, "datetime": "2026-05-02T21:00:00", "open": 0.0966, "high": 0.0969, "low": 0.0963, "close": 0.0967, "volume": 37953.45, "close_time": 1777759199999, "quote_volume": 3664.143948, "trades": 91, "taker_buy_base": 19910.45, "taker_buy_quote": 1924.012441 }, { "timestamp": 1777759200000, "datetime": "2026-05-02T22:00:00", "open": 0.0966, "high": 0.0968, "low": 0.0961, "close": 0.0963, "volume": 107446.71, "close_time": 1777762799999, "quote_volume": 10366.964137, "trades": 66, "taker_buy_base": 46707.23, "taker_buy_quote": 4505.157974 }, { "timestamp": 1777762800000, "datetime": "2026-05-02T23:00:00", "open": 0.0965, "high": 0.0966, "low": 0.0962, "close": 0.0963, "volume": 26386.21, "close_time": 1777766399999, "quote_volume": 2542.386623, "trades": 36, "taker_buy_base": 3378.51, "taker_buy_quote": 325.931901 }, { "timestamp": 1777766400000, "datetime": "2026-05-03T00:00:00", "open": 0.0964, "high": 0.0964, "low": 0.0956, "close": 0.0956, "volume": 42969.57, "close_time": 1777769999999, "quote_volume": 4121.911113, "trades": 129, "taker_buy_base": 10773.44, "taker_buy_quote": 1034.86279 }, { "timestamp": 1777770000000, "datetime": "2026-05-03T01:00:00", "open": 0.0955, "high": 0.0955, "low": 0.0949, "close": 0.0951, "volume": 71111.2, "close_time": 1777773599999, "quote_volume": 6772.938472, "trades": 113, "taker_buy_base": 46303.71, "taker_buy_quote": 4410.417058 }, { "timestamp": 1777773600000, "datetime": "2026-05-03T02:00:00", "open": 0.0951, "high": 0.0954, "low": 0.0948, "close": 0.0953, "volume": 183974.94, "close_time": 1777777199999, "quote_volume": 17483.23964, "trades": 89, "taker_buy_base": 74124.11, "taker_buy_quote": 7040.889905 }, { "timestamp": 1777777200000, "datetime": "2026-05-03T03:00:00", "open": 0.0951, "high": 0.0951, "low": 0.094, "close": 0.0947, "volume": 445675.5, "close_time": 1777780799999, "quote_volume": 42110.004939, "trades": 292, "taker_buy_base": 191094.73, "taker_buy_quote": 18059.113616 }, { "timestamp": 1777780800000, "datetime": "2026-05-03T04:00:00", "open": 0.0945, "high": 0.0948, "low": 0.0943, "close": 0.0943, "volume": 113841.64, "close_time": 1777784399999, "quote_volume": 10770.302979, "trades": 76, "taker_buy_base": 37629.08, "taker_buy_quote": 3560.827783 }, { "timestamp": 1777784400000, "datetime": "2026-05-03T05:00:00", "open": 0.0945, "high": 0.0945, "low": 0.0942, "close": 0.0944, "volume": 23125.76, "close_time": 1777787999999, "quote_volume": 2182.295317, "trades": 29, "taker_buy_base": 7419.63, "taker_buy_quote": 701.059845 }, { "timestamp": 1777788000000, "datetime": "2026-05-03T06:00:00", "open": 0.0942, "high": 0.0951, "low": 0.094, "close": 0.0947, "volume": 109910.1, "close_time": 1777791599999, "quote_volume": 10419.225038, "trades": 131, "taker_buy_base": 59550.23, "taker_buy_quote": 5644.345497 }, { "timestamp": 1777791600000, "datetime": "2026-05-03T07:00:00", "open": 0.0948, "high": 0.0949, "low": 0.0944, "close": 0.0945, "volume": 61122.47, "close_time": 1777795199999, "quote_volume": 5785.79376, "trades": 97, "taker_buy_base": 13116.48, "taker_buy_quote": 1243.381165 }, { "timestamp": 1777795200000, "datetime": "2026-05-03T08:00:00", "open": 0.0945, "high": 0.0948, "low": 0.0945, "close": 0.0947, "volume": 10120.88, "close_time": 1777798799999, "quote_volume": 958.409601, "trades": 32, "taker_buy_base": 5905.83, "taker_buy_quote": 559.368662 }, { "timestamp": 1777798800000, "datetime": "2026-05-03T09:00:00", "open": 0.0947, "high": 0.0949, "low": 0.0944, "close": 0.0947, "volume": 43742.1, "close_time": 1777802399999, "quote_volume": 4139.274141, "trades": 46, "taker_buy_base": 28352.71, "taker_buy_quote": 2683.368978 }, { "timestamp": 1777802400000, "datetime": "2026-05-03T10:00:00", "open": 0.0946, "high": 0.0947, "low": 0.0942, "close": 0.0942, "volume": 130370.42, "close_time": 1777805999999, "quote_volume": 12304.905229, "trades": 183, "taker_buy_base": 65272.23, "taker_buy_quote": 6163.780529 }, { "timestamp": 1777806000000, "datetime": "2026-05-03T11:00:00", "open": 0.0941, "high": 0.0946, "low": 0.0938, "close": 0.0943, "volume": 85366.44, "close_time": 1777809599999, "quote_volume": 8032.753402, "trades": 142, "taker_buy_base": 34008.29, "taker_buy_quote": 3204.451974 }, { "timestamp": 1777809600000, "datetime": "2026-05-03T12:00:00", "open": 0.0943, "high": 0.0948, "low": 0.0942, "close": 0.0946, "volume": 62216.4, "close_time": 1777813199999, "quote_volume": 5880.088791, "trades": 133, "taker_buy_base": 34778.69, "taker_buy_quote": 3288.888423 }, { "timestamp": 1777813200000, "datetime": "2026-05-03T13:00:00", "open": 0.0946, "high": 0.0947, "low": 0.0941, "close": 0.0942, "volume": 58207.62, "close_time": 1777816799999, "quote_volume": 5495.450526, "trades": 173, "taker_buy_base": 28249.53, "taker_buy_quote": 2667.223621 }, { "timestamp": 1777816800000, "datetime": "2026-05-03T14:00:00", "open": 0.0942, "high": 0.0944, "low": 0.0941, "close": 0.0943, "volume": 19073.93, "close_time": 1777820399999, "quote_volume": 1797.332357, "trades": 55, "taker_buy_base": 9092.71, "taker_buy_quote": 856.990013 }, { "timestamp": 1777820400000, "datetime": "2026-05-03T15:00:00", "open": 0.0944, "high": 0.0945, "low": 0.094, "close": 0.0943, "volume": 19641.57, "close_time": 1777823999999, "quote_volume": 1851.213663, "trades": 39, "taker_buy_base": 10696.9, "taker_buy_quote": 1009.193549 }, { "timestamp": 1777824000000, "datetime": "2026-05-03T16:00:00", "open": 0.0943, "high": 0.0944, "low": 0.0938, "close": 0.0944, "volume": 96587.52, "close_time": 1777827599999, "quote_volume": 9086.2136, "trades": 172, "taker_buy_base": 29931.51, "taker_buy_quote": 2818.672609 }, { "timestamp": 1777827600000, "datetime": "2026-05-03T17:00:00", "open": 0.0944, "high": 0.095, "low": 0.0942, "close": 0.0946, "volume": 82562.4, "close_time": 1777831199999, "quote_volume": 7830.039873, "trades": 181, "taker_buy_base": 28855.24, "taker_buy_quote": 2735.387899 }, { "timestamp": 1777831200000, "datetime": "2026-05-03T18:00:00", "open": 0.0946, "high": 0.0951, "low": 0.0946, "close": 0.095, "volume": 172168.25, "close_time": 1777834799999, "quote_volume": 16334.327551, "trades": 235, "taker_buy_base": 56951.49, "taker_buy_quote": 5406.774482 }, { "timestamp": 1777834800000, "datetime": "2026-05-03T19:00:00", "open": 0.095, "high": 0.0953, "low": 0.0948, "close": 0.095, "volume": 43975.04, "close_time": 1777838399999, "quote_volume": 4181.599566, "trades": 98, "taker_buy_base": 23328.21, "taker_buy_quote": 2219.278312 }, { "timestamp": 1777838400000, "datetime": "2026-05-03T20:00:00", "open": 0.0951, "high": 0.0955, "low": 0.0949, "close": 0.0952, "volume": 50664.53, "close_time": 1777841999999, "quote_volume": 4827.125012, "trades": 118, "taker_buy_base": 26768.52, "taker_buy_quote": 2550.383803 }, { "timestamp": 1777842000000, "datetime": "2026-05-03T21:00:00", "open": 0.0952, "high": 0.0953, "low": 0.0944, "close": 0.0948, "volume": 159818.83, "close_time": 1777845599999, "quote_volume": 15143.638232, "trades": 103, "taker_buy_base": 45244.84, "taker_buy_quote": 4287.415712 }, { "timestamp": 1777845600000, "datetime": "2026-05-03T22:00:00", "open": 0.0949, "high": 0.0953, "low": 0.0947, "close": 0.095, "volume": 43200.05, "close_time": 1777849199999, "quote_volume": 4107.126967, "trades": 104, "taker_buy_base": 20762.28, "taker_buy_quote": 1975.590716 }, { "timestamp": 1777849200000, "datetime": "2026-05-03T23:00:00", "open": 0.095, "high": 0.095, "low": 0.0943, "close": 0.0944, "volume": 39835.87, "close_time": 1777852799999, "quote_volume": 3774.467624, "trades": 186, "taker_buy_base": 9104.14, "taker_buy_quote": 863.592542 }, { "timestamp": 1777852800000, "datetime": "2026-05-04T00:00:00", "open": 0.0944, "high": 0.0944, "low": 0.0934, "close": 0.0941, "volume": 171917.56, "close_time": 1777856399999, "quote_volume": 16151.042374, "trades": 347, "taker_buy_base": 87633.74, "taker_buy_quote": 8240.991421 }, { "timestamp": 1777856400000, "datetime": "2026-05-04T01:00:00", "open": 0.0941, "high": 0.0947, "low": 0.0938, "close": 0.0945, "volume": 286995.38, "close_time": 1777859999999, "quote_volume": 27011.655593, "trades": 251, "taker_buy_base": 140373.07, "taker_buy_quote": 13201.504644 }, { "timestamp": 1777860000000, "datetime": "2026-05-04T02:00:00", "open": 0.0946, "high": 0.0958, "low": 0.0946, "close": 0.0954, "volume": 142483.57, "close_time": 1777863599999, "quote_volume": 13562.261906, "trades": 293, "taker_buy_base": 92234.9, "taker_buy_quote": 8776.763298 }, { "timestamp": 1777863600000, "datetime": "2026-05-04T03:00:00", "open": 0.0953, "high": 0.0955, "low": 0.0948, "close": 0.0953, "volume": 156778.87, "close_time": 1777867199999, "quote_volume": 14911.269021, "trades": 371, "taker_buy_base": 75336.82, "taker_buy_quote": 7171.392998 }, { "timestamp": 1777867200000, "datetime": "2026-05-04T04:00:00", "open": 0.0953, "high": 0.0957, "low": 0.0953, "close": 0.0956, "volume": 155170.39, "close_time": 1777870799999, "quote_volume": 14831.453291, "trades": 215, "taker_buy_base": 74969.62, "taker_buy_quote": 7167.326428 }, { "timestamp": 1777870800000, "datetime": "2026-05-04T05:00:00", "open": 0.0956, "high": 0.0956, "low": 0.095, "close": 0.0952, "volume": 48347.67, "close_time": 1777874399999, "quote_volume": 4604.990526, "trades": 194, "taker_buy_base": 16329.25, "taker_buy_quote": 1554.86929 }, { "timestamp": 1777874400000, "datetime": "2026-05-04T06:00:00", "open": 0.0952, "high": 0.0953, "low": 0.0948, "close": 0.0953, "volume": 71508.58, "close_time": 1777877999999, "quote_volume": 6789.994752, "trades": 111, "taker_buy_base": 51657.85, "taker_buy_quote": 4905.447883 }, { "timestamp": 1777878000000, "datetime": "2026-05-04T07:00:00", "open": 0.0953, "high": 0.0953, "low": 0.095, "close": 0.095, "volume": 5026.39, "close_time": 1777881599999, "quote_volume": 478.128928, "trades": 22, "taker_buy_base": 1490.89, "taker_buy_quote": 142.007972 }, { "timestamp": 1777881600000, "datetime": "2026-05-04T08:00:00", "open": 0.095, "high": 0.0953, "low": 0.0948, "close": 0.0949, "volume": 72261.03, "close_time": 1777885199999, "quote_volume": 6863.661046, "trades": 82, "taker_buy_base": 28474.65, "taker_buy_quote": 2708.18815 }, { "timestamp": 1777885200000, "datetime": "2026-05-04T09:00:00", "open": 0.0948, "high": 0.0966, "low": 0.0947, "close": 0.0963, "volume": 589223.57, "close_time": 1777888799999, "quote_volume": 56412.112511, "trades": 552, "taker_buy_base": 372346.31, "taker_buy_quote": 35647.850334 }, { "timestamp": 1777888800000, "datetime": "2026-05-04T10:00:00", "open": 0.0963, "high": 0.0968, "low": 0.0944, "close": 0.0952, "volume": 414789.85, "close_time": 1777892399999, "quote_volume": 39750.304585, "trades": 376, "taker_buy_base": 253110.13, "taker_buy_quote": 24278.304199 }, { "timestamp": 1777892400000, "datetime": "2026-05-04T11:00:00", "open": 0.0952, "high": 0.0953, "low": 0.0946, "close": 0.0951, "volume": 72020.23, "close_time": 1777895999999, "quote_volume": 6841.280667, "trades": 197, "taker_buy_base": 25924.11, "taker_buy_quote": 2463.598393 }, { "timestamp": 1777896000000, "datetime": "2026-05-04T12:00:00", "open": 0.0951, "high": 0.0953, "low": 0.0949, "close": 0.095, "volume": 116290.51, "close_time": 1777899599999, "quote_volume": 11057.722295, "trades": 98, "taker_buy_base": 76797.58, "taker_buy_quote": 7302.620803 }, { "timestamp": 1777899600000, "datetime": "2026-05-04T13:00:00", "open": 0.0949, "high": 0.0962, "low": 0.0946, "close": 0.0956, "volume": 136172.89, "close_time": 1777903199999, "quote_volume": 12990.018525, "trades": 202, "taker_buy_base": 91762.8, "taker_buy_quote": 8760.901766 }, { "timestamp": 1777903200000, "datetime": "2026-05-04T14:00:00", "open": 0.0956, "high": 0.0971, "low": 0.0952, "close": 0.097, "volume": 292716.15, "close_time": 1777906799999, "quote_volume": 28193.108537, "trades": 366, "taker_buy_base": 185657.04, "taker_buy_quote": 17898.61792 }, { "timestamp": 1777906800000, "datetime": "2026-05-04T15:00:00", "open": 0.0971, "high": 0.0972, "low": 0.0958, "close": 0.0964, "volume": 221902.56, "close_time": 1777910399999, "quote_volume": 21392.03041, "trades": 257, "taker_buy_base": 86067.17, "taker_buy_quote": 8291.373056 }, { "timestamp": 1777910400000, "datetime": "2026-05-04T16:00:00", "open": 0.0964, "high": 0.0966, "low": 0.096, "close": 0.0965, "volume": 60068.32, "close_time": 1777913999999, "quote_volume": 5793.021338, "trades": 97, "taker_buy_base": 34276.07, "taker_buy_quote": 3303.129072 }, { "timestamp": 1777914000000, "datetime": "2026-05-04T17:00:00", "open": 0.0964, "high": 0.0978, "low": 0.0962, "close": 0.0973, "volume": 219240.89, "close_time": 1777917599999, "quote_volume": 21252.942197, "trades": 385, "taker_buy_base": 90358.77, "taker_buy_quote": 8775.116818 }, { "timestamp": 1777917600000, "datetime": "2026-05-04T18:00:00", "open": 0.0973, "high": 0.0973, "low": 0.0964, "close": 0.0965, "volume": 28896.69, "close_time": 1777921199999, "quote_volume": 2794.929728, "trades": 67, "taker_buy_base": 6065.26, "taker_buy_quote": 587.347264 }, { "timestamp": 1777921200000, "datetime": "2026-05-04T19:00:00", "open": 0.0966, "high": 0.0966, "low": 0.0962, "close": 0.0964, "volume": 73786.17, "close_time": 1777924799999, "quote_volume": 7110.700163, "trades": 79, "taker_buy_base": 15224.99, "taker_buy_quote": 1467.416979 }, { "timestamp": 1777924800000, "datetime": "2026-05-04T20:00:00", "open": 0.0964, "high": 0.0964, "low": 0.0958, "close": 0.096, "volume": 47008.97, "close_time": 1777928399999, "quote_volume": 4518.299762, "trades": 61, "taker_buy_base": 11817.23, "taker_buy_quote": 1133.733178 }, { "timestamp": 1777928400000, "datetime": "2026-05-04T21:00:00", "open": 0.096, "high": 0.0964, "low": 0.0959, "close": 0.0964, "volume": 36746.28, "close_time": 1777931999999, "quote_volume": 3534.844746, "trades": 45, "taker_buy_base": 24202.39, "taker_buy_quote": 2328.996452 }, { "timestamp": 1777932000000, "datetime": "2026-05-04T22:00:00", "open": 0.0964, "high": 0.0965, "low": 0.0956, "close": 0.0956, "volume": 72130.64, "close_time": 1777935599999, "quote_volume": 6922.456654, "trades": 108, "taker_buy_base": 32588.33, "taker_buy_quote": 3133.42869 }, { "timestamp": 1777935600000, "datetime": "2026-05-04T23:00:00", "open": 0.0957, "high": 0.0965, "low": 0.0955, "close": 0.0959, "volume": 274885.53, "close_time": 1777939199999, "quote_volume": 26383.983136, "trades": 280, "taker_buy_base": 145425.95, "taker_buy_quote": 13964.630661 }, { "timestamp": 1777939200000, "datetime": "2026-05-05T00:00:00", "open": 0.0959, "high": 0.0972, "low": 0.0959, "close": 0.097, "volume": 335429.61, "close_time": 1777942799999, "quote_volume": 32441.94849, "trades": 437, "taker_buy_base": 232710.42, "taker_buy_quote": 22513.70005 }, { "timestamp": 1777942800000, "datetime": "2026-05-05T01:00:00", "open": 0.0969, "high": 0.0977, "low": 0.0967, "close": 0.0974, "volume": 90791.3, "close_time": 1777946399999, "quote_volume": 8832.172541, "trades": 165, "taker_buy_base": 69753.43, "taker_buy_quote": 6788.765127 }, { "timestamp": 1777946400000, "datetime": "2026-05-05T02:00:00", "open": 0.0974, "high": 0.0975, "low": 0.0969, "close": 0.0971, "volume": 278978.9, "close_time": 1777949999999, "quote_volume": 27085.954191, "trades": 207, "taker_buy_base": 111097.05, "taker_buy_quote": 10786.929495 }, { "timestamp": 1777950000000, "datetime": "2026-05-05T03:00:00", "open": 0.0972, "high": 0.0975, "low": 0.0971, "close": 0.0972, "volume": 103743.73, "close_time": 1777953599999, "quote_volume": 10100.12342, "trades": 101, "taker_buy_base": 43090.4, "taker_buy_quote": 4195.561732 }, { "timestamp": 1777953600000, "datetime": "2026-05-05T04:00:00", "open": 0.0972, "high": 0.0972, "low": 0.0969, "close": 0.0969, "volume": 61798.22, "close_time": 1777957199999, "quote_volume": 5997.089738, "trades": 119, "taker_buy_base": 18531.82, "taker_buy_quote": 1799.055442 }, { "timestamp": 1777957200000, "datetime": "2026-05-05T05:00:00", "open": 0.0968, "high": 0.098, "low": 0.0968, "close": 0.0977, "volume": 168473.97, "close_time": 1777960799999, "quote_volume": 16444.133743, "trades": 271, "taker_buy_base": 70886.12, "taker_buy_quote": 6921.738609 }, { "timestamp": 1777960800000, "datetime": "2026-05-05T06:00:00", "open": 0.0976, "high": 0.0977, "low": 0.0973, "close": 0.0977, "volume": 73438.53, "close_time": 1777964399999, "quote_volume": 7158.966518, "trades": 139, "taker_buy_base": 53869.17, "taker_buy_quote": 5252.141777 }, { "timestamp": 1777964400000, "datetime": "2026-05-05T07:00:00", "open": 0.0975, "high": 0.0984, "low": 0.0975, "close": 0.0975, "volume": 94887.61, "close_time": 1777967999999, "quote_volume": 9290.315057, "trades": 177, "taker_buy_base": 45975.83, "taker_buy_quote": 4503.592479 }, { "timestamp": 1777968000000, "datetime": "2026-05-05T08:00:00", "open": 0.0975, "high": 0.0978, "low": 0.0972, "close": 0.0972, "volume": 78853.42, "close_time": 1777971599999, "quote_volume": 7694.007776, "trades": 126, "taker_buy_base": 30485.02, "taker_buy_quote": 2976.628352 }, { "timestamp": 1777971600000, "datetime": "2026-05-05T09:00:00", "open": 0.0972, "high": 0.0977, "low": 0.0969, "close": 0.0972, "volume": 143980.87, "close_time": 1777975199999, "quote_volume": 14013.759487, "trades": 148, "taker_buy_base": 107384.78, "taker_buy_quote": 10455.479844 }, { "timestamp": 1777975200000, "datetime": "2026-05-05T10:00:00", "open": 0.0972, "high": 0.098, "low": 0.0969, "close": 0.0976, "volume": 199414.9, "close_time": 1777978799999, "quote_volume": 19456.785227, "trades": 193, "taker_buy_base": 125980.46, "taker_buy_quote": 12297.08936 }, { "timestamp": 1777978800000, "datetime": "2026-05-05T11:00:00", "open": 0.0976, "high": 0.0977, "low": 0.0974, "close": 0.0975, "volume": 45353.76, "close_time": 1777982399999, "quote_volume": 4423.466596, "trades": 55, "taker_buy_base": 31074.39, "taker_buy_quote": 3030.795036 }, { "timestamp": 1777982400000, "datetime": "2026-05-05T12:00:00", "open": 0.0975, "high": 0.0977, "low": 0.0973, "close": 0.0973, "volume": 105268.56, "close_time": 1777985999999, "quote_volume": 10264.026546, "trades": 72, "taker_buy_base": 10722.49, "taker_buy_quote": 1045.181274 }, { "timestamp": 1777986000000, "datetime": "2026-05-05T13:00:00", "open": 0.0973, "high": 0.098, "low": 0.097, "close": 0.0971, "volume": 234096.48, "close_time": 1777989599999, "quote_volume": 22834.561798, "trades": 217, "taker_buy_base": 70369.47, "taker_buy_quote": 6881.490746 }, { "timestamp": 1777989600000, "datetime": "2026-05-05T14:00:00", "open": 0.0971, "high": 0.0984, "low": 0.0968, "close": 0.0984, "volume": 645626.39, "close_time": 1777993199999, "quote_volume": 63068.344495, "trades": 507, "taker_buy_base": 393437.84, "taker_buy_quote": 38438.568365 }, { "timestamp": 1777993200000, "datetime": "2026-05-05T15:00:00", "open": 0.0983, "high": 0.099, "low": 0.0981, "close": 0.0984, "volume": 205746.1, "close_time": 1777996799999, "quote_volume": 20296.638024, "trades": 163, "taker_buy_base": 95005.64, "taker_buy_quote": 9372.162565 }, { "timestamp": 1777996800000, "datetime": "2026-05-05T16:00:00", "open": 0.0985, "high": 0.099, "low": 0.0984, "close": 0.0989, "volume": 257679.58, "close_time": 1778000399999, "quote_volume": 25444.427128, "trades": 251, "taker_buy_base": 171282.13, "taker_buy_quote": 16916.924661 }, { "timestamp": 1778000400000, "datetime": "2026-05-05T17:00:00", "open": 0.0988, "high": 0.0995, "low": 0.0988, "close": 0.099, "volume": 204904.17, "close_time": 1778003999999, "quote_volume": 20316.750012, "trades": 275, "taker_buy_base": 157883.84, "taker_buy_quote": 15654.138513 }, { "timestamp": 1778004000000, "datetime": "2026-05-05T18:00:00", "open": 0.099, "high": 0.0997, "low": 0.0989, "close": 0.0994, "volume": 87548.8, "close_time": 1778007599999, "quote_volume": 8688.128339, "trades": 191, "taker_buy_base": 26852.03, "taker_buy_quote": 2667.213572 }, { "timestamp": 1778007600000, "datetime": "2026-05-05T19:00:00", "open": 0.0993, "high": 0.1002, "low": 0.0993, "close": 0.0997, "volume": 170853.0, "close_time": 1778011199999, "quote_volume": 17042.826098, "trades": 187, "taker_buy_base": 126561.12, "taker_buy_quote": 12620.879846 }, { "timestamp": 1778011200000, "datetime": "2026-05-05T20:00:00", "open": 0.0997, "high": 0.1009, "low": 0.0996, "close": 0.1007, "volume": 344767.7, "close_time": 1778014799999, "quote_volume": 34627.449736, "trades": 332, "taker_buy_base": 233837.48, "taker_buy_quote": 23478.018752 }, { "timestamp": 1778014800000, "datetime": "2026-05-05T21:00:00", "open": 0.1008, "high": 0.1015, "low": 0.1004, "close": 0.1004, "volume": 257059.33, "close_time": 1778018399999, "quote_volume": 25963.988071, "trades": 376, "taker_buy_base": 131192.13, "taker_buy_quote": 13272.354197 }, { "timestamp": 1778018400000, "datetime": "2026-05-05T22:00:00", "open": 0.1005, "high": 0.1007, "low": 0.0995, "close": 0.1002, "volume": 152261.73, "close_time": 1778021999999, "quote_volume": 15229.224314, "trades": 219, "taker_buy_base": 96513.27, "taker_buy_quote": 9663.214806 }, { "timestamp": 1778022000000, "datetime": "2026-05-05T23:00:00", "open": 0.1, "high": 0.1005, "low": 0.0999, "close": 0.1003, "volume": 115727.96, "close_time": 1778025599999, "quote_volume": 11605.362803, "trades": 207, "taker_buy_base": 55114.68, "taker_buy_quote": 5527.951526 }, { "timestamp": 1778025600000, "datetime": "2026-05-06T00:00:00", "open": 0.1002, "high": 0.101, "low": 0.1002, "close": 0.1008, "volume": 266106.5, "close_time": 1778029199999, "quote_volume": 26778.718096, "trades": 443, "taker_buy_base": 114440.6, "taker_buy_quote": 11518.254121 }, { "timestamp": 1778029200000, "datetime": "2026-05-06T01:00:00", "open": 0.1008, "high": 0.1015, "low": 0.1006, "close": 0.1009, "volume": 219616.75, "close_time": 1778032799999, "quote_volume": 22182.042301, "trades": 361, "taker_buy_base": 116653.91, "taker_buy_quote": 11781.770444 }, { "timestamp": 1778032800000, "datetime": "2026-05-06T02:00:00", "open": 0.101, "high": 0.1018, "low": 0.1005, "close": 0.1017, "volume": 304181.45, "close_time": 1778036399999, "quote_volume": 30782.037181, "trades": 294, "taker_buy_base": 214060.91, "taker_buy_quote": 21681.534191 }, { "timestamp": 1778036400000, "datetime": "2026-05-06T03:00:00", "open": 0.1018, "high": 0.1022, "low": 0.1014, "close": 0.1019, "volume": 129866.65, "close_time": 1778039999999, "quote_volume": 13227.778571, "trades": 168, "taker_buy_base": 89762.48, "taker_buy_quote": 9144.220949 }, { "timestamp": 1778040000000, "datetime": "2026-05-06T04:00:00", "open": 0.1019, "high": 0.1021, "low": 0.1007, "close": 0.1011, "volume": 255011.68, "close_time": 1778043599999, "quote_volume": 25806.542394, "trades": 257, "taker_buy_base": 52592.76, "taker_buy_quote": 5325.231855 }, { "timestamp": 1778043600000, "datetime": "2026-05-06T05:00:00", "open": 0.101, "high": 0.1011, "low": 0.1002, "close": 0.1008, "volume": 125133.38, "close_time": 1778047199999, "quote_volume": 12591.554279, "trades": 163, "taker_buy_base": 71075.76, "taker_buy_quote": 7153.04116 }, { "timestamp": 1778047200000, "datetime": "2026-05-06T06:00:00", "open": 0.1009, "high": 0.1014, "low": 0.1006, "close": 0.1012, "volume": 138425.66, "close_time": 1778050799999, "quote_volume": 13992.092168, "trades": 193, "taker_buy_base": 98116.85, "taker_buy_quote": 9919.344888 }, { "timestamp": 1778050800000, "datetime": "2026-05-06T07:00:00", "open": 0.1012, "high": 0.1016, "low": 0.1006, "close": 0.1007, "volume": 406150.54, "close_time": 1778054399999, "quote_volume": 41101.52409, "trades": 329, "taker_buy_base": 197081.01, "taker_buy_quote": 19943.842868 }, { "timestamp": 1778054400000, "datetime": "2026-05-06T08:00:00", "open": 0.1008, "high": 0.102, "low": 0.1008, "close": 0.1018, "volume": 94145.17, "close_time": 1778057999999, "quote_volume": 9560.388499, "trades": 150, "taker_buy_base": 67592.72, "taker_buy_quote": 6867.676244 }, { "timestamp": 1778058000000, "datetime": "2026-05-06T09:00:00", "open": 0.1018, "high": 0.1026, "low": 0.1017, "close": 0.1025, "volume": 153654.89, "close_time": 1778061599999, "quote_volume": 15692.683353, "trades": 233, "taker_buy_base": 89454.04, "taker_buy_quote": 9136.189053 }, { "timestamp": 1778061600000, "datetime": "2026-05-06T10:00:00", "open": 0.1025, "high": 0.1031, "low": 0.1021, "close": 0.1025, "volume": 284689.68, "close_time": 1778065199999, "quote_volume": 29234.356961, "trades": 363, "taker_buy_base": 144646.76, "taker_buy_quote": 14865.950372 }, { "timestamp": 1778065200000, "datetime": "2026-05-06T11:00:00", "open": 0.1026, "high": 0.1029, "low": 0.1022, "close": 0.1023, "volume": 81258.74, "close_time": 1778068799999, "quote_volume": 8320.82373, "trades": 130, "taker_buy_base": 14848.26, "taker_buy_quote": 1522.154593 }, { "timestamp": 1778068800000, "datetime": "2026-05-06T12:00:00", "open": 0.1024, "high": 0.103, "low": 0.102, "close": 0.1028, "volume": 68248.96, "close_time": 1778072399999, "quote_volume": 6993.543411, "trades": 142, "taker_buy_base": 34352.94, "taker_buy_quote": 3520.395446 }, { "timestamp": 1778072400000, "datetime": "2026-05-06T13:00:00", "open": 0.1026, "high": 0.1027, "low": 0.101, "close": 0.1012, "volume": 182129.2, "close_time": 1778075999999, "quote_volume": 18500.971819, "trades": 373, "taker_buy_base": 79911.67, "taker_buy_quote": 8116.159408 }, { "timestamp": 1778076000000, "datetime": "2026-05-06T14:00:00", "open": 0.1012, "high": 0.1012, "low": 0.1, "close": 0.1004, "volume": 295066.8, "close_time": 1778079599999, "quote_volume": 29675.563881, "trades": 523, "taker_buy_base": 141365.83, "taker_buy_quote": 14223.32816 }, { "timestamp": 1778079600000, "datetime": "2026-05-06T15:00:00", "open": 0.1004, "high": 0.1009, "low": 0.0997, "close": 0.1005, "volume": 691335.44, "close_time": 1778083199999, "quote_volume": 69283.31237, "trades": 675, "taker_buy_base": 162914.98, "taker_buy_quote": 16349.045023 }, { "timestamp": 1778083200000, "datetime": "2026-05-06T16:00:00", "open": 0.1004, "high": 0.101, "low": 0.1001, "close": 0.1008, "volume": 113288.19, "close_time": 1778086799999, "quote_volume": 11392.785379, "trades": 219, "taker_buy_base": 67984.55, "taker_buy_quote": 6839.504719 }, { "timestamp": 1778086800000, "datetime": "2026-05-06T17:00:00", "open": 0.1007, "high": 0.1013, "low": 0.1005, "close": 0.1007, "volume": 166052.65, "close_time": 1778090399999, "quote_volume": 16771.368667, "trades": 243, "taker_buy_base": 115320.77, "taker_buy_quote": 11652.933166 }, { "timestamp": 1778090400000, "datetime": "2026-05-06T18:00:00", "open": 0.1007, "high": 0.1008, "low": 0.1, "close": 0.1005, "volume": 50860.92, "close_time": 1778093999999, "quote_volume": 5110.853157, "trades": 116, "taker_buy_base": 18941.12, "taker_buy_quote": 1904.929307 }, { "timestamp": 1778094000000, "datetime": "2026-05-06T19:00:00", "open": 0.1006, "high": 0.1007, "low": 0.0999, "close": 0.1002, "volume": 69795.16, "close_time": 1778097599999, "quote_volume": 6980.73998, "trades": 82, "taker_buy_base": 8633.49, "taker_buy_quote": 865.153479 }, { "timestamp": 1778097600000, "datetime": "2026-05-06T20:00:00", "open": 0.1001, "high": 0.1008, "low": 0.1001, "close": 0.1006, "volume": 68513.59, "close_time": 1778101199999, "quote_volume": 6880.135926, "trades": 110, "taker_buy_base": 31093.81, "taker_buy_quote": 3122.315337 }, { "timestamp": 1778101200000, "datetime": "2026-05-06T21:00:00", "open": 0.1006, "high": 0.1016, "low": 0.1003, "close": 0.1013, "volume": 172069.69, "close_time": 1778104799999, "quote_volume": 17412.630822, "trades": 190, "taker_buy_base": 155142.37, "taker_buy_quote": 15705.958451 }, { "timestamp": 1778104800000, "datetime": "2026-05-06T22:00:00", "open": 0.1012, "high": 0.1013, "low": 0.1005, "close": 0.1007, "volume": 70970.05, "close_time": 1778108399999, "quote_volume": 7166.55391, "trades": 99, "taker_buy_base": 45088.92, "taker_buy_quote": 4556.422957 }, { "timestamp": 1778108400000, "datetime": "2026-05-06T23:00:00", "open": 0.1006, "high": 0.1013, "low": 0.1002, "close": 0.1012, "volume": 238071.97, "close_time": 1778111999999, "quote_volume": 24015.945678, "trades": 373, "taker_buy_base": 124017.58, "taker_buy_quote": 12520.580675 }, { "timestamp": 1778112000000, "datetime": "2026-05-07T00:00:00", "open": 0.1011, "high": 0.1011, "low": 0.0998, "close": 0.1001, "volume": 236509.85, "close_time": 1778115599999, "quote_volume": 23748.954646, "trades": 385, "taker_buy_base": 76395.35, "taker_buy_quote": 7669.690997 }, { "timestamp": 1778115600000, "datetime": "2026-05-07T01:00:00", "open": 0.1, "high": 0.1001, "low": 0.0994, "close": 0.0996, "volume": 129446.88, "close_time": 1778119199999, "quote_volume": 12907.621947, "trades": 242, "taker_buy_base": 44351.98, "taker_buy_quote": 4425.103055 }, { "timestamp": 1778119200000, "datetime": "2026-05-07T02:00:00", "open": 0.0995, "high": 0.0997, "low": 0.0991, "close": 0.0993, "volume": 115199.44, "close_time": 1778122799999, "quote_volume": 11452.831184, "trades": 141, "taker_buy_base": 41146.21, "taker_buy_quote": 4088.558239 }, { "timestamp": 1778122800000, "datetime": "2026-05-07T03:00:00", "open": 0.0993, "high": 0.0996, "low": 0.0992, "close": 0.0992, "volume": 47445.1, "close_time": 1778126399999, "quote_volume": 4713.536668, "trades": 118, "taker_buy_base": 18286.83, "taker_buy_quote": 1818.093986 }, { "timestamp": 1778126400000, "datetime": "2026-05-07T04:00:00", "open": 0.0992, "high": 0.0999, "low": 0.099, "close": 0.0993, "volume": 190500.83, "close_time": 1778129999999, "quote_volume": 18921.881504, "trades": 312, "taker_buy_base": 57658.6, "taker_buy_quote": 5727.280301 }, { "timestamp": 1778130000000, "datetime": "2026-05-07T05:00:00", "open": 0.0994, "high": 0.0996, "low": 0.0992, "close": 0.0994, "volume": 522064.28, "close_time": 1778133599999, "quote_volume": 51879.849691, "trades": 514, "taker_buy_base": 408353.91, "taker_buy_quote": 40582.888252 }, { "timestamp": 1778133600000, "datetime": "2026-05-07T06:00:00", "open": 0.0993, "high": 0.1006, "low": 0.0991, "close": 0.1004, "volume": 1994905.94, "close_time": 1778137199999, "quote_volume": 198758.644888, "trades": 789, "taker_buy_base": 1931724.36, "taker_buy_quote": 192456.960966 }, { "timestamp": 1778137200000, "datetime": "2026-05-07T07:00:00", "open": 0.1004, "high": 0.1011, "low": 0.0995, "close": 0.1002, "volume": 791214.72, "close_time": 1778140799999, "quote_volume": 79161.611333, "trades": 808, "taker_buy_base": 201005.0, "taker_buy_quote": 20151.42408 }, { "timestamp": 1778140800000, "datetime": "2026-05-07T08:00:00", "open": 0.1002, "high": 0.1006, "low": 0.0995, "close": 0.0996, "volume": 238215.14, "close_time": 1778144399999, "quote_volume": 23817.85507, "trades": 446, "taker_buy_base": 54492.04, "taker_buy_quote": 5458.678742 }, { "timestamp": 1778144400000, "datetime": "2026-05-07T09:00:00", "open": 0.0995, "high": 0.0997, "low": 0.099, "close": 0.0997, "volume": 224666.05, "close_time": 1778147999999, "quote_volume": 22321.545745, "trades": 386, "taker_buy_base": 90292.33, "taker_buy_quote": 8975.996911 }, { "timestamp": 1778148000000, "datetime": "2026-05-07T10:00:00", "open": 0.0996, "high": 0.0996, "low": 0.0984, "close": 0.0994, "volume": 422086.09, "close_time": 1778151599999, "quote_volume": 41813.144754, "trades": 526, "taker_buy_base": 186902.88, "taker_buy_quote": 18520.579248 }, { "timestamp": 1778151600000, "datetime": "2026-05-07T11:00:00", "open": 0.0994, "high": 0.1, "low": 0.099, "close": 0.0992, "volume": 447674.65, "close_time": 1778155199999, "quote_volume": 44569.572367, "trades": 309, "taker_buy_base": 241212.57, "taker_buy_quote": 24040.130395 }, { "timestamp": 1778155200000, "datetime": "2026-05-07T12:00:00", "open": 0.0992, "high": 0.1, "low": 0.0991, "close": 0.0995, "volume": 229754.33, "close_time": 1778158799999, "quote_volume": 22873.619263, "trades": 381, "taker_buy_base": 112466.39, "taker_buy_quote": 11198.455296 }, { "timestamp": 1778158800000, "datetime": "2026-05-07T13:00:00", "open": 0.0995, "high": 0.0995, "low": 0.0982, "close": 0.0986, "volume": 253391.08, "close_time": 1778162399999, "quote_volume": 25033.007728, "trades": 327, "taker_buy_base": 83806.95, "taker_buy_quote": 8290.025377 }, { "timestamp": 1778162400000, "datetime": "2026-05-07T14:00:00", "open": 0.0985, "high": 0.0987, "low": 0.0975, "close": 0.0977, "volume": 304860.49, "close_time": 1778165999999, "quote_volume": 29912.345611, "trades": 412, "taker_buy_base": 143012.54, "taker_buy_quote": 14046.067521 }, { "timestamp": 1778166000000, "datetime": "2026-05-07T15:00:00", "open": 0.0977, "high": 0.0982, "low": 0.0968, "close": 0.0972, "volume": 569786.15, "close_time": 1778169599999, "quote_volume": 55532.066668, "trades": 663, "taker_buy_base": 246382.3, "taker_buy_quote": 24042.272024 }, { "timestamp": 1778169600000, "datetime": "2026-05-07T16:00:00", "open": 0.0972, "high": 0.098, "low": 0.0968, "close": 0.0976, "volume": 324732.52, "close_time": 1778173199999, "quote_volume": 31671.372471, "trades": 338, "taker_buy_base": 179875.43, "taker_buy_quote": 17544.443889 }, { "timestamp": 1778173200000, "datetime": "2026-05-07T17:00:00", "open": 0.0976, "high": 0.0988, "low": 0.0976, "close": 0.0987, "volume": 364003.4, "close_time": 1778176799999, "quote_volume": 35713.306353, "trades": 618, "taker_buy_base": 223916.26, "taker_buy_quote": 21975.58652 }, { "timestamp": 1778176800000, "datetime": "2026-05-07T18:00:00", "open": 0.0987, "high": 0.0988, "low": 0.0981, "close": 0.0984, "volume": 112830.99, "close_time": 1778180399999, "quote_volume": 11128.814553, "trades": 335, "taker_buy_base": 48358.04, "taker_buy_quote": 4771.001001 }, { "timestamp": 1778180400000, "datetime": "2026-05-07T19:00:00", "open": 0.0984, "high": 0.0986, "low": 0.0977, "close": 0.0982, "volume": 177242.87, "close_time": 1778183999999, "quote_volume": 17404.42075, "trades": 264, "taker_buy_base": 57332.5, "taker_buy_quote": 5632.528642 }, { "timestamp": 1778184000000, "datetime": "2026-05-07T20:00:00", "open": 0.0982, "high": 0.0988, "low": 0.0978, "close": 0.0979, "volume": 319996.61, "close_time": 1778187599999, "quote_volume": 31486.012159, "trades": 463, "taker_buy_base": 170646.8, "taker_buy_quote": 16789.208631 }, { "timestamp": 1778187600000, "datetime": "2026-05-07T21:00:00", "open": 0.0978, "high": 0.0978, "low": 0.097, "close": 0.0971, "volume": 365432.65, "close_time": 1778191199999, "quote_volume": 35608.07826, "trades": 648, "taker_buy_base": 118919.29, "taker_buy_quote": 11597.148516 }, { "timestamp": 1778191200000, "datetime": "2026-05-07T22:00:00", "open": 0.0971, "high": 0.0974, "low": 0.0966, "close": 0.0972, "volume": 130010.06, "close_time": 1778194799999, "quote_volume": 12606.081518, "trades": 204, "taker_buy_base": 46466.76, "taker_buy_quote": 4508.947197 }, { "timestamp": 1778194800000, "datetime": "2026-05-07T23:00:00", "open": 0.0972, "high": 0.0974, "low": 0.0971, "close": 0.0973, "volume": 26260.62, "close_time": 1778198399999, "quote_volume": 2553.663762, "trades": 51, "taker_buy_base": 15433.11, "taker_buy_quote": 1501.510963 }, { "timestamp": 1778198400000, "datetime": "2026-05-08T00:00:00", "open": 0.0973, "high": 0.0976, "low": 0.097, "close": 0.0971, "volume": 79915.49, "close_time": 1778201999999, "quote_volume": 7761.719896, "trades": 70, "taker_buy_base": 60581.79, "taker_buy_quote": 5885.018369 }, { "timestamp": 1778202000000, "datetime": "2026-05-08T01:00:00", "open": 0.0972, "high": 0.0976, "low": 0.0966, "close": 0.097, "volume": 147393.83, "close_time": 1778205599999, "quote_volume": 14318.603171, "trades": 175, "taker_buy_base": 84111.46, "taker_buy_quote": 8173.142411 }, { "timestamp": 1778205600000, "datetime": "2026-05-08T02:00:00", "open": 0.097, "high": 0.0975, "low": 0.0964, "close": 0.097, "volume": 197913.44, "close_time": 1778209199999, "quote_volume": 19174.708189, "trades": 337, "taker_buy_base": 117418.21, "taker_buy_quote": 11374.174237 }, { "timestamp": 1778209200000, "datetime": "2026-05-08T03:00:00", "open": 0.0969, "high": 0.0975, "low": 0.0964, "close": 0.0974, "volume": 77434.81, "close_time": 1778212799999, "quote_volume": 7514.405301, "trades": 162, "taker_buy_base": 41048.72, "taker_buy_quote": 3986.039171 }, { "timestamp": 1778212800000, "datetime": "2026-05-08T04:00:00", "open": 0.0973, "high": 0.0977, "low": 0.097, "close": 0.0975, "volume": 110262.23, "close_time": 1778216399999, "quote_volume": 10737.904912, "trades": 221, "taker_buy_base": 65174.9, "taker_buy_quote": 6351.885191 }, { "timestamp": 1778216400000, "datetime": "2026-05-08T05:00:00", "open": 0.0976, "high": 0.0982, "low": 0.0973, "close": 0.0974, "volume": 497019.43, "close_time": 1778219999999, "quote_volume": 48609.375502, "trades": 509, "taker_buy_base": 266951.56, "taker_buy_quote": 26131.502533 }, { "timestamp": 1778220000000, "datetime": "2026-05-08T06:00:00", "open": 0.0973, "high": 0.0977, "low": 0.0971, "close": 0.0974, "volume": 114760.39, "close_time": 1778223599999, "quote_volume": 11182.615711, "trades": 152, "taker_buy_base": 69661.05, "taker_buy_quote": 6791.838009 }, { "timestamp": 1778223600000, "datetime": "2026-05-08T07:00:00", "open": 0.0974, "high": 0.0977, "low": 0.0968, "close": 0.0975, "volume": 238798.03, "close_time": 1778227199999, "quote_volume": 23270.301671, "trades": 256, "taker_buy_base": 162321.11, "taker_buy_quote": 15826.500727 }, { "timestamp": 1778227200000, "datetime": "2026-05-08T08:00:00", "open": 0.0977, "high": 0.0989, "low": 0.0977, "close": 0.0987, "volume": 307264.25, "close_time": 1778230799999, "quote_volume": 30242.676506, "trades": 736, "taker_buy_base": 170034.91, "taker_buy_quote": 16739.24668 }, { "timestamp": 1778230800000, "datetime": "2026-05-08T09:00:00", "open": 0.0988, "high": 0.1009, "low": 0.0988, "close": 0.1, "volume": 1088674.69, "close_time": 1778234399999, "quote_volume": 108818.990106, "trades": 1026, "taker_buy_base": 750073.15, "taker_buy_quote": 74939.83405 }, { "timestamp": 1778234400000, "datetime": "2026-05-08T10:00:00", "open": 0.1001, "high": 0.1011, "low": 0.1001, "close": 0.1004, "volume": 205842.67, "close_time": 1778237999999, "quote_volume": 20729.153198, "trades": 307, "taker_buy_base": 88150.86, "taker_buy_quote": 8878.521229 }, { "timestamp": 1778238000000, "datetime": "2026-05-08T11:00:00", "open": 0.1004, "high": 0.1006, "low": 0.1002, "close": 0.1004, "volume": 76250.17, "close_time": 1778241599999, "quote_volume": 7657.097914, "trades": 127, "taker_buy_base": 44263.85, "taker_buy_quote": 4445.094753 }, { "timestamp": 1778241600000, "datetime": "2026-05-08T12:00:00", "open": 0.1004, "high": 0.101, "low": 0.0997, "close": 0.1006, "volume": 337239.14, "close_time": 1778245199999, "quote_volume": 33867.922943, "trades": 420, "taker_buy_base": 245432.98, "taker_buy_quote": 24652.734914 }, { "timestamp": 1778245200000, "datetime": "2026-05-08T13:00:00", "open": 0.1006, "high": 0.1011, "low": 0.1002, "close": 0.1008, "volume": 450726.91, "close_time": 1778248799999, "quote_volume": 45387.951155, "trades": 561, "taker_buy_base": 272871.09, "taker_buy_quote": 27478.780845 }, { "timestamp": 1778248800000, "datetime": "2026-05-08T14:00:00", "open": 0.1007, "high": 0.1034, "low": 0.1006, "close": 0.1029, "volume": 1153020.39, "close_time": 1778252399999, "quote_volume": 117749.026606, "trades": 2230, "taker_buy_base": 701081.45, "taker_buy_quote": 71640.851478 }, { "timestamp": 1778252400000, "datetime": "2026-05-08T15:00:00", "open": 0.103, "high": 0.1036, "low": 0.1016, "close": 0.1024, "volume": 494455.88, "close_time": 1778255999999, "quote_volume": 50632.840923, "trades": 615, "taker_buy_base": 260612.95, "taker_buy_quote": 26696.163631 }, { "timestamp": 1778256000000, "datetime": "2026-05-08T16:00:00", "open": 0.1024, "high": 0.1025, "low": 0.1019, "close": 0.1023, "volume": 187832.8, "close_time": 1778259599999, "quote_volume": 19202.158256, "trades": 294, "taker_buy_base": 63397.47, "taker_buy_quote": 6482.670744 }, { "timestamp": 1778259600000, "datetime": "2026-05-08T17:00:00", "open": 0.1023, "high": 0.1033, "low": 0.1017, "close": 0.1026, "volume": 217920.07, "close_time": 1778263199999, "quote_volume": 22276.412269, "trades": 393, "taker_buy_base": 86464.59, "taker_buy_quote": 8860.881973 }, { "timestamp": 1778263200000, "datetime": "2026-05-08T18:00:00", "open": 0.1027, "high": 0.1035, "low": 0.1025, "close": 0.1032, "volume": 463387.1, "close_time": 1778266799999, "quote_volume": 47754.635984, "trades": 388, "taker_buy_base": 214111.92, "taker_buy_quote": 22079.319008 }, { "timestamp": 1778266800000, "datetime": "2026-05-08T19:00:00", "open": 0.1032, "high": 0.1046, "low": 0.103, "close": 0.104, "volume": 491467.68, "close_time": 1778270399999, "quote_volume": 51134.370737, "trades": 489, "taker_buy_base": 291927.11, "taker_buy_quote": 30365.3706 }, { "timestamp": 1778270400000, "datetime": "2026-05-08T20:00:00", "open": 0.104, "high": 0.1044, "low": 0.1037, "close": 0.104, "volume": 190005.05, "close_time": 1778273999999, "quote_volume": 19776.511917, "trades": 203, "taker_buy_base": 136331.64, "taker_buy_quote": 14190.902457 }, { "timestamp": 1778274000000, "datetime": "2026-05-08T21:00:00", "open": 0.1039, "high": 0.105, "low": 0.1039, "close": 0.1048, "volume": 132443.76, "close_time": 1778277599999, "quote_volume": 13852.784026, "trades": 269, "taker_buy_base": 77545.41, "taker_buy_quote": 8112.920978 }, { "timestamp": 1778277600000, "datetime": "2026-05-08T22:00:00", "open": 0.1048, "high": 0.1052, "low": 0.1042, "close": 0.1045, "volume": 228632.76, "close_time": 1778281199999, "quote_volume": 23939.008483, "trades": 534, "taker_buy_base": 109972.76, "taker_buy_quote": 11530.257583 }, { "timestamp": 1778281200000, "datetime": "2026-05-08T23:00:00", "open": 0.1045, "high": 0.105, "low": 0.1038, "close": 0.105, "volume": 242088.21, "close_time": 1778284799999, "quote_volume": 25283.300412, "trades": 294, "taker_buy_base": 183208.21, "taker_buy_quote": 19150.625696 }, { "timestamp": 1778284800000, "datetime": "2026-05-09T00:00:00", "open": 0.105, "high": 0.1066, "low": 0.1046, "close": 0.1061, "volume": 541578.35, "close_time": 1778288399999, "quote_volume": 57277.911768, "trades": 1452, "taker_buy_base": 396674.36, "taker_buy_quote": 41972.817002 }, { "timestamp": 1778288400000, "datetime": "2026-05-09T01:00:00", "open": 0.1061, "high": 0.1083, "low": 0.1061, "close": 0.1069, "volume": 665792.14, "close_time": 1778291999999, "quote_volume": 71531.577137, "trades": 883, "taker_buy_base": 410672.57, "taker_buy_quote": 44143.383558 }, { "timestamp": 1778292000000, "datetime": "2026-05-09T02:00:00", "open": 0.1069, "high": 0.1076, "low": 0.1057, "close": 0.1059, "volume": 464273.03, "close_time": 1778295599999, "quote_volume": 49545.441613, "trades": 460, "taker_buy_base": 192921.67, "taker_buy_quote": 20618.506839 }, { "timestamp": 1778295600000, "datetime": "2026-05-09T03:00:00", "open": 0.1058, "high": 0.1068, "low": 0.1058, "close": 0.1066, "volume": 196692.13, "close_time": 1778299199999, "quote_volume": 20904.756377, "trades": 366, "taker_buy_base": 106827.49, "taker_buy_quote": 11357.695242 }, { "timestamp": 1778299200000, "datetime": "2026-05-09T04:00:00", "open": 0.1066, "high": 0.1076, "low": 0.1063, "close": 0.107, "volume": 544083.77, "close_time": 1778302799999, "quote_volume": 58200.44243, "trades": 606, "taker_buy_base": 353432.95, "taker_buy_quote": 37806.828379 }, { "timestamp": 1778302800000, "datetime": "2026-05-09T05:00:00", "open": 0.1069, "high": 0.1073, "low": 0.1059, "close": 0.1061, "volume": 217807.69, "close_time": 1778306399999, "quote_volume": 23200.196382, "trades": 208, "taker_buy_base": 38198.04, "taker_buy_quote": 4065.147588 }, { "timestamp": 1778306400000, "datetime": "2026-05-09T06:00:00", "open": 0.1063, "high": 0.1071, "low": 0.1061, "close": 0.1068, "volume": 252366.56, "close_time": 1778309999999, "quote_volume": 26901.065578, "trades": 312, "taker_buy_base": 158732.28, "taker_buy_quote": 16922.988672 }, { "timestamp": 1778310000000, "datetime": "2026-05-09T07:00:00", "open": 0.1067, "high": 0.107, "low": 0.1061, "close": 0.1062, "volume": 132084.7, "close_time": 1778313599999, "quote_volume": 14071.313967, "trades": 214, "taker_buy_base": 39610.78, "taker_buy_quote": 4220.972692 }, { "timestamp": 1778313600000, "datetime": "2026-05-09T08:00:00", "open": 0.1062, "high": 0.1092, "low": 0.1062, "close": 0.1086, "volume": 973346.57, "close_time": 1778317199999, "quote_volume": 105289.518299, "trades": 1772, "taker_buy_base": 498851.82, "taker_buy_quote": 53925.447408 }, { "timestamp": 1778317200000, "datetime": "2026-05-09T09:00:00", "open": 0.1087, "high": 0.1088, "low": 0.1075, "close": 0.1085, "volume": 549074.75, "close_time": 1778320799999, "quote_volume": 59423.57595, "trades": 654, "taker_buy_base": 317130.63, "taker_buy_quote": 34315.204289 }, { "timestamp": 1778320800000, "datetime": "2026-05-09T10:00:00", "open": 0.1086, "high": 0.1095, "low": 0.1072, "close": 0.1094, "volume": 840742.94, "close_time": 1778324399999, "quote_volume": 91103.744881, "trades": 1056, "taker_buy_base": 448950.26, "taker_buy_quote": 48753.032272 }, { "timestamp": 1778324400000, "datetime": "2026-05-09T11:00:00", "open": 0.1094, "high": 0.1096, "low": 0.1083, "close": 0.1087, "volume": 275155.96, "close_time": 1778327999999, "quote_volume": 29933.485325, "trades": 218, "taker_buy_base": 159109.53, "taker_buy_quote": 17317.312697 }, { "timestamp": 1778328000000, "datetime": "2026-05-09T12:00:00", "open": 0.1086, "high": 0.1093, "low": 0.1083, "close": 0.1089, "volume": 326118.13, "close_time": 1778331599999, "quote_volume": 35452.960362, "trades": 339, "taker_buy_base": 148145.74, "taker_buy_quote": 16111.147883 }, { "timestamp": 1778331600000, "datetime": "2026-05-09T13:00:00", "open": 0.1088, "high": 0.1088, "low": 0.1074, "close": 0.1085, "volume": 553115.81, "close_time": 1778335199999, "quote_volume": 59709.504127, "trades": 520, "taker_buy_base": 252948.27, "taker_buy_quote": 27334.002455 }, { "timestamp": 1778335200000, "datetime": "2026-05-09T14:00:00", "open": 0.1085, "high": 0.1087, "low": 0.1079, "close": 0.1085, "volume": 319223.14, "close_time": 1778338799999, "quote_volume": 34590.640565, "trades": 302, "taker_buy_base": 188560.17, "taker_buy_quote": 20437.100443 }, { "timestamp": 1778338800000, "datetime": "2026-05-09T15:00:00", "open": 0.1085, "high": 0.1105, "low": 0.1076, "close": 0.1079, "volume": 1729463.18, "close_time": 1778342399999, "quote_volume": 189057.98882, "trades": 1889, "taker_buy_base": 872040.25, "taker_buy_quote": 95392.29451 }, { "timestamp": 1778342400000, "datetime": "2026-05-09T16:00:00", "open": 0.1079, "high": 0.1086, "low": 0.1077, "close": 0.1083, "volume": 424985.42, "close_time": 1778345999999, "quote_volume": 45976.655451, "trades": 1312, "taker_buy_base": 244849.91, "taker_buy_quote": 26507.187207 }, { "timestamp": 1778346000000, "datetime": "2026-05-09T17:00:00", "open": 0.1084, "high": 0.1103, "low": 0.1084, "close": 0.1097, "volume": 347608.54, "close_time": 1778349599999, "quote_volume": 38126.305125, "trades": 458, "taker_buy_base": 238222.57, "taker_buy_quote": 26125.053411 }, { "timestamp": 1778349600000, "datetime": "2026-05-09T18:00:00", "open": 0.1097, "high": 0.1105, "low": 0.1091, "close": 0.1103, "volume": 338853.45, "close_time": 1778353199999, "quote_volume": 37224.460661, "trades": 397, "taker_buy_base": 222040.81, "taker_buy_quote": 24392.072728 }, { "timestamp": 1778353200000, "datetime": "2026-05-09T19:00:00", "open": 0.1103, "high": 0.1107, "low": 0.1098, "close": 0.1101, "volume": 318024.32, "close_time": 1778356799999, "quote_volume": 35092.077373, "trades": 346, "taker_buy_base": 79822.54, "taker_buy_quote": 8801.000502 }, { "timestamp": 1778356800000, "datetime": "2026-05-09T20:00:00", "open": 0.11, "high": 0.11, "low": 0.1085, "close": 0.1089, "volume": 296328.89, "close_time": 1778360399999, "quote_volume": 32333.511493, "trades": 349, "taker_buy_base": 64052.6, "taker_buy_quote": 6983.910132 }, { "timestamp": 1778360400000, "datetime": "2026-05-09T21:00:00", "open": 0.1089, "high": 0.1096, "low": 0.1088, "close": 0.1095, "volume": 53338.42, "close_time": 1778363999999, "quote_volume": 5827.16466, "trades": 82, "taker_buy_base": 39463.3, "taker_buy_quote": 4313.837896 }, { "timestamp": 1778364000000, "datetime": "2026-05-09T22:00:00", "open": 0.1095, "high": 0.1102, "low": 0.1092, "close": 0.1099, "volume": 252507.35, "close_time": 1778367599999, "quote_volume": 27709.786345, "trades": 332, "taker_buy_base": 153480.98, "taker_buy_quote": 16854.488846 }, { "timestamp": 1778367600000, "datetime": "2026-05-09T23:00:00", "open": 0.11, "high": 0.1103, "low": 0.1092, "close": 0.1093, "volume": 126801.88, "close_time": 1778371199999, "quote_volume": 13918.544295, "trades": 187, "taker_buy_base": 69042.72, "taker_buy_quote": 7577.521537 }, { "timestamp": 1778371200000, "datetime": "2026-05-10T00:00:00", "open": 0.1092, "high": 0.1103, "low": 0.1085, "close": 0.1094, "volume": 648361.78, "close_time": 1778374799999, "quote_volume": 70965.516112, "trades": 632, "taker_buy_base": 302360.49, "taker_buy_quote": 33118.16389 }, { "timestamp": 1778374800000, "datetime": "2026-05-10T01:00:00", "open": 0.1094, "high": 0.1094, "low": 0.1081, "close": 0.1082, "volume": 287644.58, "close_time": 1778378399999, "quote_volume": 31221.32021, "trades": 331, "taker_buy_base": 127779.15, "taker_buy_quote": 13866.529977 }, { "timestamp": 1778378400000, "datetime": "2026-05-10T02:00:00", "open": 0.1082, "high": 0.1086, "low": 0.1075, "close": 0.1078, "volume": 193296.03, "close_time": 1778381999999, "quote_volume": 20854.354312, "trades": 281, "taker_buy_base": 70562.76, "taker_buy_quote": 7620.063597 }, { "timestamp": 1778382000000, "datetime": "2026-05-10T03:00:00", "open": 0.1078, "high": 0.1084, "low": 0.1073, "close": 0.1083, "volume": 58530.53, "close_time": 1778385599999, "quote_volume": 6313.70124, "trades": 117, "taker_buy_base": 34905.33, "taker_buy_quote": 3772.08163 }, { "timestamp": 1778385600000, "datetime": "2026-05-10T04:00:00", "open": 0.1082, "high": 0.1095, "low": 0.1082, "close": 0.109, "volume": 307468.37, "close_time": 1778389199999, "quote_volume": 33539.734216, "trades": 324, "taker_buy_base": 205366.82, "taker_buy_quote": 22412.435557 }, { "timestamp": 1778389200000, "datetime": "2026-05-10T05:00:00", "open": 0.1089, "high": 0.1102, "low": 0.1089, "close": 0.1101, "volume": 271221.23, "close_time": 1778392799999, "quote_volume": 29760.120724, "trades": 319, "taker_buy_base": 162834.85, "taker_buy_quote": 17860.92001 }, { "timestamp": 1778392800000, "datetime": "2026-05-10T06:00:00", "open": 0.1101, "high": 0.1117, "low": 0.1098, "close": 0.1112, "volume": 693147.15, "close_time": 1778396399999, "quote_volume": 76932.146463, "trades": 916, "taker_buy_base": 410154.72, "taker_buy_quote": 45530.235786 }, { "timestamp": 1778396400000, "datetime": "2026-05-10T07:00:00", "open": 0.1111, "high": 0.1134, "low": 0.111, "close": 0.1116, "volume": 1439115.36, "close_time": 1778399999999, "quote_volume": 161517.607053, "trades": 1511, "taker_buy_base": 725826.4, "taker_buy_quote": 81503.571211 }, { "timestamp": 1778400000000, "datetime": "2026-05-10T08:00:00", "open": 0.1115, "high": 0.1127, "low": 0.1111, "close": 0.1118, "volume": 195825.99, "close_time": 1778403599999, "quote_volume": 21919.691087, "trades": 319, "taker_buy_base": 118299.87, "taker_buy_quote": 13255.400886 }, { "timestamp": 1778403600000, "datetime": "2026-05-10T09:00:00", "open": 0.1119, "high": 0.1119, "low": 0.11, "close": 0.11, "volume": 475221.03, "close_time": 1778407199999, "quote_volume": 52560.121396, "trades": 648, "taker_buy_base": 137046.92, "taker_buy_quote": 15170.404559 }, { "timestamp": 1778407200000, "datetime": "2026-05-10T10:00:00", "open": 0.11, "high": 0.1103, "low": 0.1096, "close": 0.1103, "volume": 162933.01, "close_time": 1778410799999, "quote_volume": 17916.314517, "trades": 220, "taker_buy_base": 84016.52, "taker_buy_quote": 9242.676634 }, { "timestamp": 1778410800000, "datetime": "2026-05-10T11:00:00", "open": 0.1103, "high": 0.1111, "low": 0.1099, "close": 0.11, "volume": 224533.91, "close_time": 1778414399999, "quote_volume": 24816.558796, "trades": 324, "taker_buy_base": 108462.35, "taker_buy_quote": 11995.189634 }, { "timestamp": 1778414400000, "datetime": "2026-05-10T12:00:00", "open": 0.11, "high": 0.1114, "low": 0.1099, "close": 0.111, "volume": 208344.49, "close_time": 1778417999999, "quote_volume": 23103.228088, "trades": 216, "taker_buy_base": 102425.85, "taker_buy_quote": 11344.309981 }, { "timestamp": 1778418000000, "datetime": "2026-05-10T13:00:00", "open": 0.111, "high": 0.1114, "low": 0.1104, "close": 0.1106, "volume": 102941.55, "close_time": 1778421599999, "quote_volume": 11401.074594, "trades": 151, "taker_buy_base": 21085.91, "taker_buy_quote": 2335.490873 }, { "timestamp": 1778421600000, "datetime": "2026-05-10T14:00:00", "open": 0.1105, "high": 0.111, "low": 0.1104, "close": 0.1107, "volume": 104227.83, "close_time": 1778425199999, "quote_volume": 11535.282502, "trades": 155, "taker_buy_base": 66154.82, "taker_buy_quote": 7323.225235 }, { "timestamp": 1778425200000, "datetime": "2026-05-10T15:00:00", "open": 0.1108, "high": 0.1121, "low": 0.1104, "close": 0.112, "volume": 188091.68, "close_time": 1778428799999, "quote_volume": 20953.578618, "trades": 288, "taker_buy_base": 96361.34, "taker_buy_quote": 10750.057427 }, { "timestamp": 1778428800000, "datetime": "2026-05-10T16:00:00", "open": 0.112, "high": 0.1135, "low": 0.1119, "close": 0.1132, "volume": 392572.27, "close_time": 1778432399999, "quote_volume": 44235.046199, "trades": 477, "taker_buy_base": 237206.62, "taker_buy_quote": 26730.07219 }, { "timestamp": 1778432400000, "datetime": "2026-05-10T17:00:00", "open": 0.1132, "high": 0.1133, "low": 0.1123, "close": 0.1132, "volume": 147215.15, "close_time": 1778435999999, "quote_volume": 16580.091433, "trades": 228, "taker_buy_base": 46928.43, "taker_buy_quote": 5286.660684 }, { "timestamp": 1778436000000, "datetime": "2026-05-10T18:00:00", "open": 0.1132, "high": 0.1143, "low": 0.1132, "close": 0.1137, "volume": 315489.56, "close_time": 1778439599999, "quote_volume": 35875.320378, "trades": 420, "taker_buy_base": 131198.51, "taker_buy_quote": 14936.980879 }, { "timestamp": 1778439600000, "datetime": "2026-05-10T19:00:00", "open": 0.1137, "high": 0.1143, "low": 0.1131, "close": 0.1134, "volume": 163838.52, "close_time": 1778443199999, "quote_volume": 18625.729187, "trades": 301, "taker_buy_base": 79074.05, "taker_buy_quote": 8989.212809 }, { "timestamp": 1778443200000, "datetime": "2026-05-10T20:00:00", "open": 0.1135, "high": 0.114, "low": 0.1102, "close": 0.1112, "volume": 620160.9, "close_time": 1778446799999, "quote_volume": 69457.254684, "trades": 747, "taker_buy_base": 202171.58, "taker_buy_quote": 22661.389372 }, { "timestamp": 1778446800000, "datetime": "2026-05-10T21:00:00", "open": 0.1111, "high": 0.1122, "low": 0.1105, "close": 0.112, "volume": 557753.63, "close_time": 1778450399999, "quote_volume": 62093.349852, "trades": 419, "taker_buy_base": 218837.48, "taker_buy_quote": 24401.241219 }, { "timestamp": 1778450400000, "datetime": "2026-05-10T22:00:00", "open": 0.112, "high": 0.1145, "low": 0.1117, "close": 0.1144, "volume": 289021.98, "close_time": 1778453999999, "quote_volume": 32704.154738, "trades": 560, "taker_buy_base": 151159.07, "taker_buy_quote": 17109.48525 }, { "timestamp": 1778454000000, "datetime": "2026-05-10T23:00:00", "open": 0.1144, "high": 0.1145, "low": 0.1136, "close": 0.114, "volume": 241555.12, "close_time": 1778457599999, "quote_volume": 27563.873139, "trades": 320, "taker_buy_base": 93717.85, "taker_buy_quote": 10699.024625 }, { "timestamp": 1778457600000, "datetime": "2026-05-11T00:00:00", "open": 0.114, "high": 0.1154, "low": 0.114, "close": 0.1147, "volume": 1065617.84, "close_time": 1778461199999, "quote_volume": 122196.186026, "trades": 1546, "taker_buy_base": 581402.73, "taker_buy_quote": 66667.433866 }, { "timestamp": 1778461200000, "datetime": "2026-05-11T01:00:00", "open": 0.1148, "high": 0.117, "low": 0.1142, "close": 0.1157, "volume": 472082.1, "close_time": 1778464799999, "quote_volume": 54609.844142, "trades": 871, "taker_buy_base": 277288.76, "taker_buy_quote": 32075.708974 }, { "timestamp": 1778464800000, "datetime": "2026-05-11T02:00:00", "open": 0.1157, "high": 0.1158, "low": 0.114, "close": 0.1147, "volume": 559371.57, "close_time": 1778468399999, "quote_volume": 64199.135301, "trades": 766, "taker_buy_base": 246339.11, "taker_buy_quote": 28293.725273 }, { "timestamp": 1778468400000, "datetime": "2026-05-11T03:00:00", "open": 0.1147, "high": 0.1151, "low": 0.1117, "close": 0.1137, "volume": 885832.0, "close_time": 1778471999999, "quote_volume": 100362.862428, "trades": 1341, "taker_buy_base": 321208.7, "taker_buy_quote": 36492.562555 }, { "timestamp": 1778472000000, "datetime": "2026-05-11T04:00:00", "open": 0.1137, "high": 0.115, "low": 0.113, "close": 0.1148, "volume": 437965.31, "close_time": 1778475599999, "quote_volume": 49994.403561, "trades": 750, "taker_buy_base": 232592.1, "taker_buy_quote": 26580.79145 }, { "timestamp": 1778475600000, "datetime": "2026-05-11T05:00:00", "open": 0.1149, "high": 0.1155, "low": 0.1147, "close": 0.1152, "volume": 132384.47, "close_time": 1778479199999, "quote_volume": 15240.308874, "trades": 244, "taker_buy_base": 77730.86, "taker_buy_quote": 8950.398429 }, { "timestamp": 1778479200000, "datetime": "2026-05-11T06:00:00", "open": 0.1153, "high": 0.118, "low": 0.1152, "close": 0.1178, "volume": 1019971.46, "close_time": 1778482799999, "quote_volume": 119001.033352, "trades": 1792, "taker_buy_base": 588820.67, "taker_buy_quote": 68716.532612 }, { "timestamp": 1778482800000, "datetime": "2026-05-11T07:00:00", "open": 0.1178, "high": 0.1185, "low": 0.117, "close": 0.1178, "volume": 935828.41, "close_time": 1778486399999, "quote_volume": 110290.27886, "trades": 1635, "taker_buy_base": 480394.32, "taker_buy_quote": 56677.155156 }, { "timestamp": 1778486400000, "datetime": "2026-05-11T08:00:00", "open": 0.1177, "high": 0.1204, "low": 0.1173, "close": 0.1186, "volume": 1418519.46, "close_time": 1778489999999, "quote_volume": 168820.040076, "trades": 2528, "taker_buy_base": 836090.42, "taker_buy_quote": 99644.147659 }, { "timestamp": 1778490000000, "datetime": "2026-05-11T09:00:00", "open": 0.1186, "high": 0.1188, "low": 0.1139, "close": 0.1147, "volume": 1636634.52, "close_time": 1778493599999, "quote_volume": 189763.676396, "trades": 4976, "taker_buy_base": 664084.64, "taker_buy_quote": 77028.939479 }, { "timestamp": 1778493600000, "datetime": "2026-05-11T10:00:00", "open": 0.1147, "high": 0.1165, "low": 0.1145, "close": 0.116, "volume": 523930.53, "close_time": 1778497199999, "quote_volume": 60556.347728, "trades": 853, "taker_buy_base": 291548.12, "taker_buy_quote": 33725.730078 }, { "timestamp": 1778497200000, "datetime": "2026-05-11T11:00:00", "open": 0.116, "high": 0.1174, "low": 0.1158, "close": 0.1168, "volume": 471808.61, "close_time": 1778500799999, "quote_volume": 55026.530438, "trades": 811, "taker_buy_base": 313392.21, "taker_buy_quote": 36576.710003 }, { "timestamp": 1778500800000, "datetime": "2026-05-11T12:00:00", "open": 0.1167, "high": 0.1168, "low": 0.115, "close": 0.1152, "volume": 464370.12, "close_time": 1778504399999, "quote_volume": 53736.435373, "trades": 679, "taker_buy_base": 176561.02, "taker_buy_quote": 20434.188576 }, { "timestamp": 1778504400000, "datetime": "2026-05-11T13:00:00", "open": 0.115, "high": 0.1165, "low": 0.1147, "close": 0.1156, "volume": 346002.94, "close_time": 1778507999999, "quote_volume": 39975.347925, "trades": 474, "taker_buy_base": 172322.27, "taker_buy_quote": 19938.454441 }, { "timestamp": 1778508000000, "datetime": "2026-05-11T14:00:00", "open": 0.1157, "high": 0.1163, "low": 0.1151, "close": 0.1158, "volume": 276257.04, "close_time": 1778511599999, "quote_volume": 32012.360463, "trades": 497, "taker_buy_base": 176930.9, "taker_buy_quote": 20515.117006 }, { "timestamp": 1778511600000, "datetime": "2026-05-11T15:00:00", "open": 0.1159, "high": 0.1159, "low": 0.1141, "close": 0.1147, "volume": 544445.35, "close_time": 1778515199999, "quote_volume": 62465.018975, "trades": 728, "taker_buy_base": 200273.22, "taker_buy_quote": 22978.527861 }, { "timestamp": 1778515200000, "datetime": "2026-05-11T16:00:00", "open": 0.1146, "high": 0.1149, "low": 0.1139, "close": 0.1146, "volume": 193629.81, "close_time": 1778518799999, "quote_volume": 22129.945367, "trades": 446, "taker_buy_base": 93504.41, "taker_buy_quote": 10685.860621 }, { "timestamp": 1778518800000, "datetime": "2026-05-11T17:00:00", "open": 0.1145, "high": 0.1159, "low": 0.1144, "close": 0.1154, "volume": 286499.53, "close_time": 1778522399999, "quote_volume": 33016.140997, "trades": 442, "taker_buy_base": 180685.38, "taker_buy_quote": 20816.092724 }, { "timestamp": 1778522400000, "datetime": "2026-05-11T18:00:00", "open": 0.1153, "high": 0.1157, "low": 0.1149, "close": 0.115, "volume": 188544.62, "close_time": 1778525999999, "quote_volume": 21736.64629, "trades": 257, "taker_buy_base": 34221.5, "taker_buy_quote": 3949.467768 }, { "timestamp": 1778526000000, "datetime": "2026-05-11T19:00:00", "open": 0.115, "high": 0.1153, "low": 0.1147, "close": 0.115, "volume": 79329.62, "close_time": 1778529599999, "quote_volume": 9119.609371, "trades": 291, "taker_buy_base": 27968.69, "taker_buy_quote": 3218.214997 }, { "timestamp": 1778529600000, "datetime": "2026-05-11T20:00:00", "open": 0.115, "high": 0.1152, "low": 0.1143, "close": 0.1144, "volume": 105804.92, "close_time": 1778533199999, "quote_volume": 12140.941741, "trades": 235, "taker_buy_base": 48046.01, "taker_buy_quote": 5517.996294 }, { "timestamp": 1778533200000, "datetime": "2026-05-11T21:00:00", "open": 0.1145, "high": 0.115, "low": 0.1144, "close": 0.1148, "volume": 39196.2, "close_time": 1778536799999, "quote_volume": 4493.02284, "trades": 106, "taker_buy_base": 25408.73, "taker_buy_quote": 2913.066639 }, { "timestamp": 1778536800000, "datetime": "2026-05-11T22:00:00", "open": 0.1148, "high": 0.1152, "low": 0.1138, "close": 0.1138, "volume": 178001.29, "close_time": 1778540399999, "quote_volume": 20359.198007, "trades": 206, "taker_buy_base": 118639.5, "taker_buy_quote": 13573.643065 }, { "timestamp": 1778540400000, "datetime": "2026-05-11T23:00:00", "open": 0.1138, "high": 0.1138, "low": 0.1133, "close": 0.1137, "volume": 190099.74, "close_time": 1778543999999, "quote_volume": 21594.964133, "trades": 640, "taker_buy_base": 87206.31, "taker_buy_quote": 9910.650499 }, { "timestamp": 1778544000000, "datetime": "2026-05-12T00:00:00", "open": 0.1137, "high": 0.1138, "low": 0.1123, "close": 0.1124, "volume": 449851.69, "close_time": 1778547599999, "quote_volume": 50755.604508, "trades": 824, "taker_buy_base": 192060.32, "taker_buy_quote": 21695.207056 }, { "timestamp": 1778547600000, "datetime": "2026-05-12T01:00:00", "open": 0.1126, "high": 0.1128, "low": 0.1105, "close": 0.1105, "volume": 652825.21, "close_time": 1778551199999, "quote_volume": 72800.650901, "trades": 824, "taker_buy_base": 333941.27, "taker_buy_quote": 37274.72278 }, { "timestamp": 1778551200000, "datetime": "2026-05-12T02:00:00", "open": 0.1106, "high": 0.1115, "low": 0.11, "close": 0.1114, "volume": 365568.42, "close_time": 1778554799999, "quote_volume": 40497.248821, "trades": 554, "taker_buy_base": 260919.47, "taker_buy_quote": 28926.387814 }, { "timestamp": 1778554800000, "datetime": "2026-05-12T03:00:00", "open": 0.1115, "high": 0.1118, "low": 0.1104, "close": 0.1104, "volume": 220475.15, "close_time": 1778558399999, "quote_volume": 24515.171092, "trades": 311, "taker_buy_base": 53860.62, "taker_buy_quote": 5993.980324 }, { "timestamp": 1778558400000, "datetime": "2026-05-12T04:00:00", "open": 0.1105, "high": 0.1114, "low": 0.1104, "close": 0.111, "volume": 103415.87, "close_time": 1778561999999, "quote_volume": 11482.483492, "trades": 186, "taker_buy_base": 57014.82, "taker_buy_quote": 6336.05839 }, { "timestamp": 1778562000000, "datetime": "2026-05-12T05:00:00", "open": 0.111, "high": 0.1115, "low": 0.1106, "close": 0.1113, "volume": 80256.85, "close_time": 1778565599999, "quote_volume": 8913.329339, "trades": 166, "taker_buy_base": 50576.94, "taker_buy_quote": 5620.482714 }, { "timestamp": 1778565600000, "datetime": "2026-05-12T06:00:00", "open": 0.1113, "high": 0.1117, "low": 0.1108, "close": 0.1109, "volume": 154852.26, "close_time": 1778569199999, "quote_volume": 17226.751657, "trades": 203, "taker_buy_base": 54586.41, "taker_buy_quote": 6076.355421 }, { "timestamp": 1778569200000, "datetime": "2026-05-12T07:00:00", "open": 0.1109, "high": 0.1118, "low": 0.1103, "close": 0.1112, "volume": 208978.75, "close_time": 1778572799999, "quote_volume": 23243.283653, "trades": 298, "taker_buy_base": 107143.08, "taker_buy_quote": 11923.171216 }, { "timestamp": 1778572800000, "datetime": "2026-05-12T08:00:00", "open": 0.1112, "high": 0.1113, "low": 0.1097, "close": 0.11, "volume": 528920.05, "close_time": 1778576399999, "quote_volume": 58329.674504, "trades": 719, "taker_buy_base": 146480.14, "taker_buy_quote": 16160.194972 }, { "timestamp": 1778576400000, "datetime": "2026-05-12T09:00:00", "open": 0.11, "high": 0.1102, "low": 0.1091, "close": 0.1095, "volume": 660571.57, "close_time": 1778579999999, "quote_volume": 72351.467069, "trades": 738, "taker_buy_base": 458873.06, "taker_buy_quote": 50266.918346 }, { "timestamp": 1778580000000, "datetime": "2026-05-12T10:00:00", "open": 0.1095, "high": 0.1103, "low": 0.109, "close": 0.1096, "volume": 497063.87, "close_time": 1778583599999, "quote_volume": 54581.385252, "trades": 273, "taker_buy_base": 207501.27, "taker_buy_quote": 22760.908037 }, { "timestamp": 1778583600000, "datetime": "2026-05-12T11:00:00", "open": 0.1095, "high": 0.1097, "low": 0.1088, "close": 0.1094, "volume": 149974.83, "close_time": 1778587199999, "quote_volume": 16382.933519, "trades": 236, "taker_buy_base": 67424.25, "taker_buy_quote": 7361.62758 }, { "timestamp": 1778587200000, "datetime": "2026-05-12T12:00:00", "open": 0.1094, "high": 0.1098, "low": 0.1088, "close": 0.1095, "volume": 62190.17, "close_time": 1778590799999, "quote_volume": 6805.538947, "trades": 148, "taker_buy_base": 24791.95, "taker_buy_quote": 2714.28469 }, { "timestamp": 1778590800000, "datetime": "2026-05-12T13:00:00", "open": 0.1095, "high": 0.1098, "low": 0.108, "close": 0.108, "volume": 175398.18, "close_time": 1778594399999, "quote_volume": 19075.54178, "trades": 285, "taker_buy_base": 97573.28, "taker_buy_quote": 10625.862298 }, { "timestamp": 1778594400000, "datetime": "2026-05-12T14:00:00", "open": 0.1081, "high": 0.1088, "low": 0.107, "close": 0.1075, "volume": 437400.01, "close_time": 1778597999999, "quote_volume": 46940.533164, "trades": 386, "taker_buy_base": 76039.56, "taker_buy_quote": 8189.875531 }, { "timestamp": 1778598000000, "datetime": "2026-05-12T15:00:00", "open": 0.1077, "high": 0.1079, "low": 0.1064, "close": 0.1068, "volume": 205769.45, "close_time": 1778601599999, "quote_volume": 22053.587573, "trades": 293, "taker_buy_base": 85000.5, "taker_buy_quote": 9108.261946 }, { "timestamp": 1778601600000, "datetime": "2026-05-12T16:00:00", "open": 0.1068, "high": 0.108, "low": 0.1064, "close": 0.1066, "volume": 663184.35, "close_time": 1778605199999, "quote_volume": 71225.466585, "trades": 602, "taker_buy_base": 318510.93, "taker_buy_quote": 34198.683699 }, { "timestamp": 1778605200000, "datetime": "2026-05-12T17:00:00", "open": 0.1066, "high": 0.1081, "low": 0.1064, "close": 0.1081, "volume": 179592.12, "close_time": 1778608799999, "quote_volume": 19256.146903, "trades": 293, "taker_buy_base": 104574.85, "taker_buy_quote": 11229.497628 }, { "timestamp": 1778608800000, "datetime": "2026-05-12T18:00:00", "open": 0.1082, "high": 0.1091, "low": 0.108, "close": 0.1084, "volume": 176629.0, "close_time": 1778612399999, "quote_volume": 19177.664938, "trades": 327, "taker_buy_base": 69480.02, "taker_buy_quote": 7545.689902 }, { "timestamp": 1778612400000, "datetime": "2026-05-12T19:00:00", "open": 0.1084, "high": 0.1091, "low": 0.1084, "close": 0.1085, "volume": 51477.09, "close_time": 1778615999999, "quote_volume": 5597.454132, "trades": 112, "taker_buy_base": 15550.25, "taker_buy_quote": 1691.592128 }, { "timestamp": 1778616000000, "datetime": "2026-05-12T20:00:00", "open": 0.1085, "high": 0.1087, "low": 0.1081, "close": 0.1086, "volume": 88422.16, "close_time": 1778619599999, "quote_volume": 9584.110099, "trades": 297, "taker_buy_base": 32790.85, "taker_buy_quote": 3556.964231 }, { "timestamp": 1778619600000, "datetime": "2026-05-12T21:00:00", "open": 0.1086, "high": 0.1091, "low": 0.1082, "close": 0.1082, "volume": 127299.33, "close_time": 1778623199999, "quote_volume": 13838.685322, "trades": 171, "taker_buy_base": 54873.98, "taker_buy_quote": 5970.988908 }, { "timestamp": 1778623200000, "datetime": "2026-05-12T22:00:00", "open": 0.1082, "high": 0.1091, "low": 0.1082, "close": 0.1086, "volume": 145225.03, "close_time": 1778626799999, "quote_volume": 15763.608949, "trades": 243, "taker_buy_base": 77129.39, "taker_buy_quote": 8369.565994 }, { "timestamp": 1778626800000, "datetime": "2026-05-12T23:00:00", "open": 0.1085, "high": 0.1086, "low": 0.1076, "close": 0.1077, "volume": 87673.81, "close_time": 1778630399999, "quote_volume": 9476.390743, "trades": 158, "taker_buy_base": 29104.86, "taker_buy_quote": 3147.531424 }, { "timestamp": 1778630400000, "datetime": "2026-05-13T00:00:00", "open": 0.1077, "high": 0.1084, "low": 0.1073, "close": 0.1077, "volume": 141000.72, "close_time": 1778633999999, "quote_volume": 15183.571825, "trades": 273, "taker_buy_base": 50398.52, "taker_buy_quote": 5426.441967 }, { "timestamp": 1778634000000, "datetime": "2026-05-13T01:00:00", "open": 0.1077, "high": 0.109, "low": 0.1076, "close": 0.1082, "volume": 150147.52, "close_time": 1778637599999, "quote_volume": 16301.778785, "trades": 296, "taker_buy_base": 68904.08, "taker_buy_quote": 7474.555465 }, { "timestamp": 1778637600000, "datetime": "2026-05-13T02:00:00", "open": 0.1082, "high": 0.1088, "low": 0.1079, "close": 0.1088, "volume": 109149.0, "close_time": 1778641199999, "quote_volume": 11827.593083, "trades": 196, "taker_buy_base": 22501.15, "taker_buy_quote": 2440.594094 }, { "timestamp": 1778641200000, "datetime": "2026-05-13T03:00:00", "open": 0.1089, "high": 0.1095, "low": 0.1086, "close": 0.1092, "volume": 114922.65, "close_time": 1778644799999, "quote_volume": 12544.561259, "trades": 297, "taker_buy_base": 44801.09, "taker_buy_quote": 4889.618737 }, { "timestamp": 1778644800000, "datetime": "2026-05-13T04:00:00", "open": 0.1092, "high": 0.1098, "low": 0.1091, "close": 0.1093, "volume": 90625.14, "close_time": 1778648399999, "quote_volume": 9926.869152, "trades": 199, "taker_buy_base": 29152.33, "taker_buy_quote": 3193.632406 }, { "timestamp": 1778648400000, "datetime": "2026-05-13T05:00:00", "open": 0.1094, "high": 0.1098, "low": 0.109, "close": 0.1094, "volume": 77540.56, "close_time": 1778651999999, "quote_volume": 8475.621203, "trades": 224, "taker_buy_base": 32748.87, "taker_buy_quote": 3580.487363 }, { "timestamp": 1778652000000, "datetime": "2026-05-13T06:00:00", "open": 0.1094, "high": 0.1097, "low": 0.1089, "close": 0.1096, "volume": 180978.44, "close_time": 1778655599999, "quote_volume": 19773.746808, "trades": 301, "taker_buy_base": 68940.37, "taker_buy_quote": 7541.993742 }, { "timestamp": 1778655600000, "datetime": "2026-05-13T07:00:00", "open": 0.1096, "high": 0.1109, "low": 0.1095, "close": 0.1106, "volume": 170618.39, "close_time": 1778659199999, "quote_volume": 18816.208887, "trades": 491, "taker_buy_base": 91283.9, "taker_buy_quote": 10064.792159 }, { "timestamp": 1778659200000, "datetime": "2026-05-13T08:00:00", "open": 0.1106, "high": 0.1128, "low": 0.11, "close": 0.1126, "volume": 383875.44, "close_time": 1778662799999, "quote_volume": 42811.758952, "trades": 769, "taker_buy_base": 227267.45, "taker_buy_quote": 25377.377822 }, { "timestamp": 1778662800000, "datetime": "2026-05-13T09:00:00", "open": 0.1127, "high": 0.1152, "low": 0.1127, "close": 0.1142, "volume": 470991.67, "close_time": 1778666399999, "quote_volume": 53815.513823, "trades": 454, "taker_buy_base": 305674.47, "taker_buy_quote": 34915.718374 }, { "timestamp": 1778666400000, "datetime": "2026-05-13T10:00:00", "open": 0.1142, "high": 0.1143, "low": 0.1123, "close": 0.1123, "volume": 246533.18, "close_time": 1778669999999, "quote_volume": 27924.200504, "trades": 359, "taker_buy_base": 81928.82, "taker_buy_quote": 9271.83231 }, { "timestamp": 1778670000000, "datetime": "2026-05-13T11:00:00", "open": 0.1122, "high": 0.1122, "low": 0.1094, "close": 0.1096, "volume": 182381.01, "close_time": 1778673599999, "quote_volume": 20089.790621, "trades": 359, "taker_buy_base": 59339.0, "taker_buy_quote": 6533.868548 }, { "timestamp": 1778673600000, "datetime": "2026-05-13T12:00:00", "open": 0.1095, "high": 0.1098, "low": 0.1072, "close": 0.1076, "volume": 541851.77, "close_time": 1778677199999, "quote_volume": 58649.543313, "trades": 826, "taker_buy_base": 244722.79, "taker_buy_quote": 26498.427647 }, { "timestamp": 1778677200000, "datetime": "2026-05-13T13:00:00", "open": 0.1077, "high": 0.1082, "low": 0.1064, "close": 0.1074, "volume": 304354.63, "close_time": 1778680799999, "quote_volume": 32674.348921, "trades": 532, "taker_buy_base": 182636.93, "taker_buy_quote": 19612.543378 }, { "timestamp": 1778680800000, "datetime": "2026-05-13T14:00:00", "open": 0.1073, "high": 0.1077, "low": 0.1062, "close": 0.1066, "volume": 270177.99, "close_time": 1778684399999, "quote_volume": 28894.648824, "trades": 392, "taker_buy_base": 119043.46, "taker_buy_quote": 12731.033751 }, { "timestamp": 1778684400000, "datetime": "2026-05-13T15:00:00", "open": 0.1067, "high": 0.1071, "low": 0.1037, "close": 0.104, "volume": 693526.01, "close_time": 1778687999999, "quote_volume": 72878.380069, "trades": 1819, "taker_buy_base": 184127.44, "taker_buy_quote": 19358.346755 }, { "timestamp": 1778688000000, "datetime": "2026-05-13T16:00:00", "open": 0.104, "high": 0.1061, "low": 0.1039, "close": 0.1057, "volume": 431706.22, "close_time": 1778691599999, "quote_volume": 45460.395899, "trades": 559, "taker_buy_base": 243693.69, "taker_buy_quote": 25639.415356 }, { "timestamp": 1778691600000, "datetime": "2026-05-13T17:00:00", "open": 0.1058, "high": 0.1063, "low": 0.1055, "close": 0.1061, "volume": 111763.28, "close_time": 1778695199999, "quote_volume": 11836.507822, "trades": 294, "taker_buy_base": 71271.88, "taker_buy_quote": 7550.068057 }, { "timestamp": 1778695200000, "datetime": "2026-05-13T18:00:00", "open": 0.1062, "high": 0.1067, "low": 0.1059, "close": 0.1061, "volume": 302697.54, "close_time": 1778698799999, "quote_volume": 32175.407646, "trades": 343, "taker_buy_base": 106331.54, "taker_buy_quote": 11306.56644 }, { "timestamp": 1778698800000, "datetime": "2026-05-13T19:00:00", "open": 0.1061, "high": 0.1061, "low": 0.1054, "close": 0.1056, "volume": 98063.01, "close_time": 1778702399999, "quote_volume": 10364.757428, "trades": 178, "taker_buy_base": 38690.57, "taker_buy_quote": 4091.581064 }, { "timestamp": 1778702400000, "datetime": "2026-05-13T20:00:00", "open": 0.1056, "high": 0.1066, "low": 0.1054, "close": 0.1063, "volume": 86601.6, "close_time": 1778705999999, "quote_volume": 9201.209071, "trades": 137, "taker_buy_base": 50618.88, "taker_buy_quote": 5379.542332 }, { "timestamp": 1778706000000, "datetime": "2026-05-13T21:00:00", "open": 0.1063, "high": 0.1063, "low": 0.1054, "close": 0.1054, "volume": 52490.84, "close_time": 1778709599999, "quote_volume": 5550.406962, "trades": 86, "taker_buy_base": 27514.67, "taker_buy_quote": 2911.132221 }, { "timestamp": 1778709600000, "datetime": "2026-05-13T22:00:00", "open": 0.1055, "high": 0.1064, "low": 0.1048, "close": 0.1062, "volume": 159758.38, "close_time": 1778713199999, "quote_volume": 16857.192107, "trades": 414, "taker_buy_base": 68093.59, "taker_buy_quote": 7214.719173 }, { "timestamp": 1778713200000, "datetime": "2026-05-13T23:00:00", "open": 0.1061, "high": 0.1062, "low": 0.1056, "close": 0.106, "volume": 106558.08, "close_time": 1778716799999, "quote_volume": 11284.711934, "trades": 458, "taker_buy_base": 47136.86, "taker_buy_quote": 4993.769746 }, { "timestamp": 1778716800000, "datetime": "2026-05-14T00:00:00", "open": 0.1059, "high": 0.1068, "low": 0.1059, "close": 0.1065, "volume": 65858.54, "close_time": 1778720399999, "quote_volume": 7018.055177, "trades": 144, "taker_buy_base": 32351.0, "taker_buy_quote": 3446.723991 }, { "timestamp": 1778720400000, "datetime": "2026-05-14T01:00:00", "open": 0.1065, "high": 0.1073, "low": 0.1064, "close": 0.1072, "volume": 219344.34, "close_time": 1778723999999, "quote_volume": 23427.556061, "trades": 418, "taker_buy_base": 115331.42, "taker_buy_quote": 12323.142663 }, { "timestamp": 1778724000000, "datetime": "2026-05-14T02:00:00", "open": 0.1072, "high": 0.1077, "low": 0.1058, "close": 0.106, "volume": 274851.2, "close_time": 1778727599999, "quote_volume": 29340.739982, "trades": 456, "taker_buy_base": 108055.56, "taker_buy_quote": 11538.039132 }, { "timestamp": 1778727600000, "datetime": "2026-05-14T03:00:00", "open": 0.1062, "high": 0.1064, "low": 0.1037, "close": 0.104, "volume": 427484.94, "close_time": 1778731199999, "quote_volume": 44790.958072, "trades": 368, "taker_buy_base": 170808.49, "taker_buy_quote": 17853.602512 }, { "timestamp": 1778731200000, "datetime": "2026-05-14T04:00:00", "open": 0.104, "high": 0.1049, "low": 0.104, "close": 0.1049, "volume": 43831.85, "close_time": 1778734799999, "quote_volume": 4577.263976, "trades": 95, "taker_buy_base": 27731.35, "taker_buy_quote": 2897.558849 }, { "timestamp": 1778734800000, "datetime": "2026-05-14T05:00:00", "open": 0.1048, "high": 0.1057, "low": 0.1047, "close": 0.1054, "volume": 50301.76, "close_time": 1778738399999, "quote_volume": 5296.87769, "trades": 147, "taker_buy_base": 23518.85, "taker_buy_quote": 2477.646021 }, { "timestamp": 1778738400000, "datetime": "2026-05-14T06:00:00", "open": 0.1053, "high": 0.1055, "low": 0.1049, "close": 0.105, "volume": 72889.36, "close_time": 1778741999999, "quote_volume": 7661.226477, "trades": 111, "taker_buy_base": 22984.41, "taker_buy_quote": 2416.087298 }, { "timestamp": 1778742000000, "datetime": "2026-05-14T07:00:00", "open": 0.1052, "high": 0.1052, "low": 0.1045, "close": 0.1046, "volume": 97453.97, "close_time": 1778745599999, "quote_volume": 10212.322443, "trades": 148, "taker_buy_base": 40245.18, "taker_buy_quote": 4219.514466 }, { "timestamp": 1778745600000, "datetime": "2026-05-14T08:00:00", "open": 0.1045, "high": 0.1057, "low": 0.1041, "close": 0.1047, "volume": 367076.02, "close_time": 1778749199999, "quote_volume": 38601.508834, "trades": 375, "taker_buy_base": 137720.36, "taker_buy_quote": 14500.650802 }, { "timestamp": 1778749200000, "datetime": "2026-05-14T09:00:00", "open": 0.1046, "high": 0.1051, "low": 0.1042, "close": 0.1044, "volume": 78529.27, "close_time": 1778752799999, "quote_volume": 8223.34747, "trades": 149, "taker_buy_base": 38054.72, "taker_buy_quote": 3986.998877 }, { "timestamp": 1778752800000, "datetime": "2026-05-14T10:00:00", "open": 0.1044, "high": 0.1051, "low": 0.1038, "close": 0.1044, "volume": 625016.69, "close_time": 1778756399999, "quote_volume": 65314.076421, "trades": 400, "taker_buy_base": 164897.93, "taker_buy_quote": 17211.241483 }, { "timestamp": 1778756400000, "datetime": "2026-05-14T11:00:00", "open": 0.1044, "high": 0.1046, "low": 0.1034, "close": 0.1036, "volume": 226223.36, "close_time": 1778759999999, "quote_volume": 23512.809894, "trades": 229, "taker_buy_base": 108482.45, "taker_buy_quote": 11289.952887 }, { "timestamp": 1778760000000, "datetime": "2026-05-14T12:00:00", "open": 0.1034, "high": 0.1042, "low": 0.1034, "close": 0.1042, "volume": 83501.23, "close_time": 1778763599999, "quote_volume": 8671.463475, "trades": 154, "taker_buy_base": 57928.22, "taker_buy_quote": 6015.215859 }, { "timestamp": 1778763600000, "datetime": "2026-05-14T13:00:00", "open": 0.1041, "high": 0.1043, "low": 0.103, "close": 0.1036, "volume": 329088.47, "close_time": 1778767199999, "quote_volume": 34053.606864, "trades": 350, "taker_buy_base": 138481.38, "taker_buy_quote": 14323.973466 }, { "timestamp": 1778767200000, "datetime": "2026-05-14T14:00:00", "open": 0.1036, "high": 0.1052, "low": 0.1031, "close": 0.1051, "volume": 189982.77, "close_time": 1778770799999, "quote_volume": 19783.36265, "trades": 240, "taker_buy_base": 134474.48, "taker_buy_quote": 14001.334179 }, { "timestamp": 1778770800000, "datetime": "2026-05-14T15:00:00", "open": 0.105, "high": 0.1065, "low": 0.1045, "close": 0.1062, "volume": 304744.68, "close_time": 1778774399999, "quote_volume": 32132.03411, "trades": 455, "taker_buy_base": 154065.38, "taker_buy_quote": 16248.499741 }, { "timestamp": 1778774400000, "datetime": "2026-05-14T16:00:00", "open": 0.1063, "high": 0.1069, "low": 0.1056, "close": 0.1068, "volume": 243146.82, "close_time": 1778777999999, "quote_volume": 25888.229271, "trades": 577, "taker_buy_base": 120730.57, "taker_buy_quote": 12851.54758 }, { "timestamp": 1778778000000, "datetime": "2026-05-14T17:00:00", "open": 0.1069, "high": 0.1073, "low": 0.1057, "close": 0.1063, "volume": 332596.3, "close_time": 1778781599999, "quote_volume": 35418.777541, "trades": 608, "taker_buy_base": 166418.12, "taker_buy_quote": 17701.795048 }, { "timestamp": 1778781600000, "datetime": "2026-05-14T18:00:00", "open": 0.1062, "high": 0.1063, "low": 0.105, "close": 0.1053, "volume": 284555.31, "close_time": 1778785199999, "quote_volume": 30024.523778, "trades": 584, "taker_buy_base": 86245.96, "taker_buy_quote": 9101.374785 }, { "timestamp": 1778785200000, "datetime": "2026-05-14T19:00:00", "open": 0.1053, "high": 0.1055, "low": 0.1039, "close": 0.104, "volume": 331800.13, "close_time": 1778788799999, "quote_volume": 34666.529328, "trades": 617, "taker_buy_base": 106745.34, "taker_buy_quote": 11151.157735 }, { "timestamp": 1778788800000, "datetime": "2026-05-14T20:00:00", "open": 0.104, "high": 0.1042, "low": 0.103, "close": 0.1039, "volume": 372309.68, "close_time": 1778792399999, "quote_volume": 38540.13994, "trades": 641, "taker_buy_base": 134277.26, "taker_buy_quote": 13912.428118 }, { "timestamp": 1778792400000, "datetime": "2026-05-14T21:00:00", "open": 0.104, "high": 0.105, "low": 0.1037, "close": 0.105, "volume": 249300.65, "close_time": 1778795999999, "quote_volume": 26076.792726, "trades": 273, "taker_buy_base": 177033.75, "taker_buy_quote": 18526.559312 }, { "timestamp": 1778796000000, "datetime": "2026-05-14T22:00:00", "open": 0.1049, "high": 0.1051, "low": 0.1045, "close": 0.1045, "volume": 122932.46, "close_time": 1778799599999, "quote_volume": 12859.965455, "trades": 101, "taker_buy_base": 18913.88, "taker_buy_quote": 1984.163962 }, { "timestamp": 1778799600000, "datetime": "2026-05-14T23:00:00", "open": 0.1045, "high": 0.1045, "low": 0.1033, "close": 0.1035, "volume": 203484.76, "close_time": 1778803199999, "quote_volume": 21147.428187, "trades": 305, "taker_buy_base": 114934.71, "taker_buy_quote": 11939.882983 }, { "timestamp": 1778803200000, "datetime": "2026-05-15T00:00:00", "open": 0.1035, "high": 0.1042, "low": 0.1032, "close": 0.1036, "volume": 114218.32, "close_time": 1778806799999, "quote_volume": 11837.309912, "trades": 201, "taker_buy_base": 63746.84, "taker_buy_quote": 6607.666272 }, { "timestamp": 1778806800000, "datetime": "2026-05-15T01:00:00", "open": 0.1036, "high": 0.1039, "low": 0.1033, "close": 0.1033, "volume": 92302.15, "close_time": 1778810399999, "quote_volume": 9561.191645, "trades": 183, "taker_buy_base": 36789.3, "taker_buy_quote": 3813.169016 }, { "timestamp": 1778810400000, "datetime": "2026-05-15T02:00:00", "open": 0.1033, "high": 0.1041, "low": 0.1024, "close": 0.104, "volume": 367661.81, "close_time": 1778813999999, "quote_volume": 37904.966651, "trades": 411, "taker_buy_base": 199650.99, "taker_buy_quote": 20599.99011 }, { "timestamp": 1778814000000, "datetime": "2026-05-15T03:00:00", "open": 0.1039, "high": 0.104, "low": 0.1028, "close": 0.1034, "volume": 189505.37, "close_time": 1778817599999, "quote_volume": 19563.965825, "trades": 207, "taker_buy_base": 70302.16, "taker_buy_quote": 7259.056617 }, { "timestamp": 1778817600000, "datetime": "2026-05-15T04:00:00", "open": 0.1033, "high": 0.1034, "low": 0.1021, "close": 0.1022, "volume": 177315.01, "close_time": 1778821199999, "quote_volume": 18217.803062, "trades": 249, "taker_buy_base": 45292.28, "taker_buy_quote": 4660.92217 }, { "timestamp": 1778821200000, "datetime": "2026-05-15T05:00:00", "open": 0.1021, "high": 0.1024, "low": 0.1002, "close": 0.1007, "volume": 830449.81, "close_time": 1778824799999, "quote_volume": 83944.947265, "trades": 670, "taker_buy_base": 264659.39, "taker_buy_quote": 26840.460831 }, { "timestamp": 1778824800000, "datetime": "2026-05-15T06:00:00", "open": 0.1007, "high": 0.1021, "low": 0.1005, "close": 0.1018, "volume": 325856.65, "close_time": 1778828399999, "quote_volume": 33001.433707, "trades": 337, "taker_buy_base": 160697.97, "taker_buy_quote": 16301.201886 }, { "timestamp": 1778828400000, "datetime": "2026-05-15T07:00:00", "open": 0.1018, "high": 0.1021, "low": 0.1011, "close": 0.1019, "volume": 253139.01, "close_time": 1778831999999, "quote_volume": 25717.168404, "trades": 240, "taker_buy_base": 121728.81, "taker_buy_quote": 12371.616952 }, { "timestamp": 1778832000000, "datetime": "2026-05-15T08:00:00", "open": 0.1019, "high": 0.1019, "low": 0.1011, "close": 0.1013, "volume": 94077.22, "close_time": 1778835599999, "quote_volume": 9537.405041, "trades": 144, "taker_buy_base": 31648.19, "taker_buy_quote": 3208.434359 }, { "timestamp": 1778835600000, "datetime": "2026-05-15T09:00:00", "open": 0.1014, "high": 0.1014, "low": 0.1007, "close": 0.1008, "volume": 143642.67, "close_time": 1778839199999, "quote_volume": 14501.312223, "trades": 305, "taker_buy_base": 40179.29, "taker_buy_quote": 4059.428752 }, { "timestamp": 1778839200000, "datetime": "2026-05-15T10:00:00", "open": 0.1009, "high": 0.101, "low": 0.1004, "close": 0.1007, "volume": 197083.68, "close_time": 1778842799999, "quote_volume": 19841.341817, "trades": 352, "taker_buy_base": 71663.54, "taker_buy_quote": 7214.780603 }, { "timestamp": 1778842800000, "datetime": "2026-05-15T11:00:00", "open": 0.1008, "high": 0.101, "low": 0.1005, "close": 0.1006, "volume": 166785.98, "close_time": 1778846399999, "quote_volume": 16805.068735, "trades": 146, "taker_buy_base": 35149.61, "taker_buy_quote": 3540.261502 }, { "timestamp": 1778846400000, "datetime": "2026-05-15T12:00:00", "open": 0.1007, "high": 0.1007, "low": 0.0999, "close": 0.1, "volume": 319208.61, "close_time": 1778849999999, "quote_volume": 32045.305378, "trades": 416, "taker_buy_base": 161917.2, "taker_buy_quote": 16273.621069 }, { "timestamp": 1778850000000, "datetime": "2026-05-15T13:00:00", "open": 0.0999, "high": 0.0999, "low": 0.095, "close": 0.0952, "volume": 1786153.46, "close_time": 1778853599999, "quote_volume": 173589.106021, "trades": 3823, "taker_buy_base": 688652.48, "taker_buy_quote": 66809.807649 }, { "timestamp": 1778853600000, "datetime": "2026-05-15T14:00:00", "open": 0.0952, "high": 0.0972, "low": 0.0949, "close": 0.0962, "volume": 466149.14, "close_time": 1778857199999, "quote_volume": 44842.522757, "trades": 741, "taker_buy_base": 247604.7, "taker_buy_quote": 23868.562102 }, { "timestamp": 1778857200000, "datetime": "2026-05-15T15:00:00", "open": 0.0962, "high": 0.0964, "low": 0.0956, "close": 0.0963, "volume": 210411.92, "close_time": 1778860799999, "quote_volume": 20197.598372, "trades": 492, "taker_buy_base": 172270.39, "taker_buy_quote": 16539.101478 }, { "timestamp": 1778860800000, "datetime": "2026-05-15T16:00:00", "open": 0.0963, "high": 0.0972, "low": 0.0959, "close": 0.097, "volume": 324415.46, "close_time": 1778864399999, "quote_volume": 31366.934865, "trades": 484, "taker_buy_base": 123922.17, "taker_buy_quote": 11988.242798 }, { "timestamp": 1778864400000, "datetime": "2026-05-15T17:00:00", "open": 0.097, "high": 0.0976, "low": 0.097, "close": 0.0976, "volume": 209915.68, "close_time": 1778867999999, "quote_volume": 20434.922398, "trades": 306, "taker_buy_base": 101797.78, "taker_buy_quote": 9913.585618 }, { "timestamp": 1778868000000, "datetime": "2026-05-15T18:00:00", "open": 0.0976, "high": 0.0977, "low": 0.0971, "close": 0.0976, "volume": 80838.24, "close_time": 1778871599999, "quote_volume": 7875.841299, "trades": 284, "taker_buy_base": 42638.02, "taker_buy_quote": 4157.281605 }, { "timestamp": 1778871600000, "datetime": "2026-05-15T19:00:00", "open": 0.0976, "high": 0.0979, "low": 0.0973, "close": 0.0978, "volume": 143526.68, "close_time": 1778875199999, "quote_volume": 14017.020295, "trades": 514, "taker_buy_base": 107002.22, "taker_buy_quote": 10451.274547 }, { "timestamp": 1778875200000, "datetime": "2026-05-15T20:00:00", "open": 0.0978, "high": 0.0979, "low": 0.0972, "close": 0.0975, "volume": 199923.35, "close_time": 1778878799999, "quote_volume": 19511.086007, "trades": 1183, "taker_buy_base": 118175.95, "taker_buy_quote": 11540.301465 }, { "timestamp": 1778878800000, "datetime": "2026-05-15T21:00:00", "open": 0.0975, "high": 0.0978, "low": 0.0971, "close": 0.0973, "volume": 165387.47, "close_time": 1778882399999, "quote_volume": 16130.467061, "trades": 925, "taker_buy_base": 117023.93, "taker_buy_quote": 11417.408885 }, { "timestamp": 1778882400000, "datetime": "2026-05-15T22:00:00", "open": 0.0973, "high": 0.0975, "low": 0.0968, "close": 0.0975, "volume": 123603.08, "close_time": 1778885999999, "quote_volume": 12005.231202, "trades": 374, "taker_buy_base": 58008.1, "taker_buy_quote": 5639.108218 }, { "timestamp": 1778886000000, "datetime": "2026-05-15T23:00:00", "open": 0.0975, "high": 0.0975, "low": 0.0969, "close": 0.0969, "volume": 47206.39, "close_time": 1778889599999, "quote_volume": 4587.043944, "trades": 191, "taker_buy_base": 20856.44, "taker_buy_quote": 2026.647603 }, { "timestamp": 1778889600000, "datetime": "2026-05-16T00:00:00", "open": 0.097, "high": 0.0973, "low": 0.0968, "close": 0.097, "volume": 45793.47, "close_time": 1778893199999, "quote_volume": 4443.548619, "trades": 145, "taker_buy_base": 18322.43, "taker_buy_quote": 1778.188906 }, { "timestamp": 1778893200000, "datetime": "2026-05-16T01:00:00", "open": 0.097, "high": 0.0972, "low": 0.0967, "close": 0.097, "volume": 59125.24, "close_time": 1778896799999, "quote_volume": 5727.457442, "trades": 220, "taker_buy_base": 19656.58, "taker_buy_quote": 1906.38707 }, { "timestamp": 1778896800000, "datetime": "2026-05-16T02:00:00", "open": 0.0969, "high": 0.097, "low": 0.0965, "close": 0.0969, "volume": 48032.6, "close_time": 1778900399999, "quote_volume": 4644.939022, "trades": 175, "taker_buy_base": 11313.63, "taker_buy_quote": 1094.680658 }, { "timestamp": 1778900400000, "datetime": "2026-05-16T03:00:00", "open": 0.0969, "high": 0.0972, "low": 0.0968, "close": 0.097, "volume": 30711.83, "close_time": 1778903999999, "quote_volume": 2979.31774, "trades": 65, "taker_buy_base": 24697.86, "taker_buy_quote": 2396.088824 }, { "timestamp": 1778904000000, "datetime": "2026-05-16T04:00:00", "open": 0.0969, "high": 0.0969, "low": 0.0958, "close": 0.0961, "volume": 152635.05, "close_time": 1778907599999, "quote_volume": 14679.201124, "trades": 530, "taker_buy_base": 42224.29, "taker_buy_quote": 4057.708117 }, { "timestamp": 1778907600000, "datetime": "2026-05-16T05:00:00", "open": 0.096, "high": 0.0963, "low": 0.0958, "close": 0.0959, "volume": 170659.11, "close_time": 1778911199999, "quote_volume": 16394.895528, "trades": 487, "taker_buy_base": 52883.32, "taker_buy_quote": 5084.831719 }, { "timestamp": 1778911200000, "datetime": "2026-05-16T06:00:00", "open": 0.0959, "high": 0.096, "low": 0.0944, "close": 0.095, "volume": 235721.52, "close_time": 1778914799999, "quote_volume": 22440.650372, "trades": 621, "taker_buy_base": 64333.86, "taker_buy_quote": 6123.64466 }, { "timestamp": 1778914800000, "datetime": "2026-05-16T07:00:00", "open": 0.0948, "high": 0.0948, "low": 0.0925, "close": 0.0935, "volume": 520813.88, "close_time": 1778918399999, "quote_volume": 48661.137172, "trades": 840, "taker_buy_base": 174358.19, "taker_buy_quote": 16278.455372 }, { "timestamp": 1778918400000, "datetime": "2026-05-16T08:00:00", "open": 0.0936, "high": 0.0941, "low": 0.0936, "close": 0.0941, "volume": 111403.45, "close_time": 1778921999999, "quote_volume": 10464.32855, "trades": 144, "taker_buy_base": 73681.92, "taker_buy_quote": 6921.536914 }, { "timestamp": 1778922000000, "datetime": "2026-05-16T09:00:00", "open": 0.094, "high": 0.0941, "low": 0.0929, "close": 0.0933, "volume": 273757.03, "close_time": 1778925599999, "quote_volume": 25621.401349, "trades": 253, "taker_buy_base": 81008.13, "taker_buy_quote": 7567.696382 }, { "timestamp": 1778925600000, "datetime": "2026-05-16T10:00:00", "open": 0.0933, "high": 0.0933, "low": 0.0923, "close": 0.0928, "volume": 289279.67, "close_time": 1778929199999, "quote_volume": 26825.644922, "trades": 358, "taker_buy_base": 88935.54, "taker_buy_quote": 8244.863514 }, { "timestamp": 1778929200000, "datetime": "2026-05-16T11:00:00", "open": 0.0929, "high": 0.0934, "low": 0.0928, "close": 0.0932, "volume": 43580.28, "close_time": 1778932799999, "quote_volume": 4057.781868, "trades": 94, "taker_buy_base": 21225.58, "taker_buy_quote": 1977.185279 }, { "timestamp": 1778932800000, "datetime": "2026-05-16T12:00:00", "open": 0.0932, "high": 0.0934, "low": 0.0929, "close": 0.0932, "volume": 48639.37, "close_time": 1778936399999, "quote_volume": 4529.583033, "trades": 99, "taker_buy_base": 18949.86, "taker_buy_quote": 1763.727649 }, { "timestamp": 1778936400000, "datetime": "2026-05-16T13:00:00", "open": 0.0932, "high": 0.0933, "low": 0.0929, "close": 0.0931, "volume": 76460.26, "close_time": 1778939999999, "quote_volume": 7113.894927, "trades": 132, "taker_buy_base": 29296.36, "taker_buy_quote": 2726.518909 }, { "timestamp": 1778940000000, "datetime": "2026-05-16T14:00:00", "open": 0.0931, "high": 0.0937, "low": 0.0927, "close": 0.0934, "volume": 84205.86, "close_time": 1778943599999, "quote_volume": 7823.553728, "trades": 176, "taker_buy_base": 59373.97, "taker_buy_quote": 5517.314666 }, { "timestamp": 1778943600000, "datetime": "2026-05-16T15:00:00", "open": 0.0935, "high": 0.0939, "low": 0.0932, "close": 0.0938, "volume": 37868.11, "close_time": 1778947199999, "quote_volume": 3546.432044, "trades": 94, "taker_buy_base": 16142.48, "taker_buy_quote": 1512.121036 }, { "timestamp": 1778947200000, "datetime": "2026-05-16T16:00:00", "open": 0.0938, "high": 0.0942, "low": 0.0936, "close": 0.0939, "volume": 74691.43, "close_time": 1778950799999, "quote_volume": 7019.883842, "trades": 147, "taker_buy_base": 33045.28, "taker_buy_quote": 3108.820576 }, { "timestamp": 1778950800000, "datetime": "2026-05-16T17:00:00", "open": 0.0939, "high": 0.0943, "low": 0.0939, "close": 0.0943, "volume": 21056.78, "close_time": 1778954399999, "quote_volume": 1982.169122, "trades": 53, "taker_buy_base": 14946.69, "taker_buy_quote": 1407.546777 }, { "timestamp": 1778954400000, "datetime": "2026-05-16T18:00:00", "open": 0.0942, "high": 0.0943, "low": 0.0937, "close": 0.0939, "volume": 131482.53, "close_time": 1778957999999, "quote_volume": 12345.081768, "trades": 185, "taker_buy_base": 63085.12, "taker_buy_quote": 5921.466341 }, { "timestamp": 1778958000000, "datetime": "2026-05-16T19:00:00", "open": 0.0939, "high": 0.0939, "low": 0.0932, "close": 0.0933, "volume": 103320.03, "close_time": 1778961599999, "quote_volume": 9654.864736, "trades": 156, "taker_buy_base": 10974.25, "taker_buy_quote": 1027.786084 }, { "timestamp": 1778961600000, "datetime": "2026-05-16T20:00:00", "open": 0.0933, "high": 0.0935, "low": 0.0932, "close": 0.0932, "volume": 27750.3, "close_time": 1778965199999, "quote_volume": 2591.92284, "trades": 63, "taker_buy_base": 15598.99, "taker_buy_quote": 1457.144392 }, { "timestamp": 1778965200000, "datetime": "2026-05-16T21:00:00", "open": 0.0933, "high": 0.0938, "low": 0.0933, "close": 0.0936, "volume": 31101.48, "close_time": 1778968799999, "quote_volume": 2910.736142, "trades": 65, "taker_buy_base": 21868.82, "taker_buy_quote": 2047.182233 }, { "timestamp": 1778968800000, "datetime": "2026-05-16T22:00:00", "open": 0.0936, "high": 0.0936, "low": 0.0933, "close": 0.0934, "volume": 34142.45, "close_time": 1778972399999, "quote_volume": 3190.058697, "trades": 47, "taker_buy_base": 8846.79, "taker_buy_quote": 826.914496 }, { "timestamp": 1778972400000, "datetime": "2026-05-16T23:00:00", "open": 0.0932, "high": 0.0932, "low": 0.0928, "close": 0.0928, "volume": 81539.47, "close_time": 1778975999999, "quote_volume": 7581.389751, "trades": 109, "taker_buy_base": 16076.29, "taker_buy_quote": 1495.179957 }, { "timestamp": 1778976000000, "datetime": "2026-05-17T00:00:00", "open": 0.0928, "high": 0.0931, "low": 0.0922, "close": 0.0925, "volume": 154280.14, "close_time": 1778979599999, "quote_volume": 14302.464869, "trades": 281, "taker_buy_base": 51219.01, "taker_buy_quote": 4754.029693 }, { "timestamp": 1778979600000, "datetime": "2026-05-17T01:00:00", "open": 0.0924, "high": 0.0926, "low": 0.0918, "close": 0.0919, "volume": 119346.47, "close_time": 1778983199999, "quote_volume": 11000.675059, "trades": 174, "taker_buy_base": 21537.39, "taker_buy_quote": 1985.027575 }, { "timestamp": 1778983200000, "datetime": "2026-05-17T02:00:00", "open": 0.0919, "high": 0.0924, "low": 0.0918, "close": 0.0924, "volume": 31091.06, "close_time": 1778986799999, "quote_volume": 2862.964536, "trades": 75, "taker_buy_base": 13384.76, "taker_buy_quote": 1234.330236 }, { "timestamp": 1778986800000, "datetime": "2026-05-17T03:00:00", "open": 0.0924, "high": 0.0933, "low": 0.0924, "close": 0.0932, "volume": 147011.97, "close_time": 1778990399999, "quote_volume": 13661.49902, "trades": 185, "taker_buy_base": 128530.45, "taker_buy_quote": 11944.247027 }, { "timestamp": 1778990400000, "datetime": "2026-05-17T04:00:00", "open": 0.0932, "high": 0.0936, "low": 0.0932, "close": 0.0936, "volume": 104669.58, "close_time": 1778993999999, "quote_volume": 9783.365958, "trades": 176, "taker_buy_base": 78398.19, "taker_buy_quote": 7330.01641 }, { "timestamp": 1778994000000, "datetime": "2026-05-17T05:00:00", "open": 0.0936, "high": 0.0941, "low": 0.0934, "close": 0.0936, "volume": 126142.32, "close_time": 1778997599999, "quote_volume": 11825.803269, "trades": 151, "taker_buy_base": 51634.24, "taker_buy_quote": 4842.887742 }, { "timestamp": 1778997600000, "datetime": "2026-05-17T06:00:00", "open": 0.0936, "high": 0.0937, "low": 0.0927, "close": 0.0928, "volume": 127367.76, "close_time": 1779001199999, "quote_volume": 11854.06823, "trades": 165, "taker_buy_base": 46084.77, "taker_buy_quote": 4295.745897 }, { "timestamp": 1779001200000, "datetime": "2026-05-17T07:00:00", "open": 0.0928, "high": 0.0935, "low": 0.0927, "close": 0.0933, "volume": 77112.55, "close_time": 1779004799999, "quote_volume": 7190.009911, "trades": 92, "taker_buy_base": 58451.46, "taker_buy_quote": 5450.327979 }, { "timestamp": 1779004800000, "datetime": "2026-05-17T08:00:00", "open": 0.0934, "high": 0.0938, "low": 0.0926, "close": 0.0937, "volume": 243298.23, "close_time": 1779008399999, "quote_volume": 22726.165636, "trades": 188, "taker_buy_base": 138969.18, "taker_buy_quote": 12983.854776 }, { "timestamp": 1779008400000, "datetime": "2026-05-17T09:00:00", "open": 0.0937, "high": 0.0937, "low": 0.0932, "close": 0.0936, "volume": 57459.43, "close_time": 1779011999999, "quote_volume": 5373.659127, "trades": 80, "taker_buy_base": 18784.32, "taker_buy_quote": 1756.558096 }, { "timestamp": 1779012000000, "datetime": "2026-05-17T10:00:00", "open": 0.0937, "high": 0.0941, "low": 0.0935, "close": 0.0936, "volume": 86356.99, "close_time": 1779015599999, "quote_volume": 8099.028895, "trades": 118, "taker_buy_base": 34029.19, "taker_buy_quote": 3193.463639 }, { "timestamp": 1779015600000, "datetime": "2026-05-17T11:00:00", "open": 0.0935, "high": 0.0935, "low": 0.0928, "close": 0.0929, "volume": 60790.09, "close_time": 1779019199999, "quote_volume": 5655.708887, "trades": 120, "taker_buy_base": 8099.66, "taker_buy_quote": 753.540669 }, { "timestamp": 1779019200000, "datetime": "2026-05-17T12:00:00", "open": 0.093, "high": 0.0932, "low": 0.0928, "close": 0.0929, "volume": 51109.86, "close_time": 1779022799999, "quote_volume": 4752.754074, "trades": 89, "taker_buy_base": 9214.05, "taker_buy_quote": 858.02874 }, { "timestamp": 1779022800000, "datetime": "2026-05-17T13:00:00", "open": 0.0928, "high": 0.0928, "low": 0.0921, "close": 0.0924, "volume": 129855.29, "close_time": 1779026399999, "quote_volume": 12011.922822, "trades": 192, "taker_buy_base": 25750.07, "taker_buy_quote": 2381.783238 }, { "timestamp": 1779026400000, "datetime": "2026-05-17T14:00:00", "open": 0.0924, "high": 0.0925, "low": 0.0913, "close": 0.0921, "volume": 258160.09, "close_time": 1779029999999, "quote_volume": 23714.117578, "trades": 377, "taker_buy_base": 69057.73, "taker_buy_quote": 6346.84477 }, { "timestamp": 1779030000000, "datetime": "2026-05-17T15:00:00", "open": 0.0921, "high": 0.0924, "low": 0.0918, "close": 0.0921, "volume": 81351.88, "close_time": 1779033599999, "quote_volume": 7494.972111, "trades": 171, "taker_buy_base": 48562.53, "taker_buy_quote": 4476.069559 }, { "timestamp": 1779033600000, "datetime": "2026-05-17T16:00:00", "open": 0.0922, "high": 0.0924, "low": 0.0917, "close": 0.0919, "volume": 49112.6, "close_time": 1779037199999, "quote_volume": 4525.373968, "trades": 117, "taker_buy_base": 31020.67, "taker_buy_quote": 2860.628527 }, { "timestamp": 1779037200000, "datetime": "2026-05-17T17:00:00", "open": 0.0919, "high": 0.0921, "low": 0.091, "close": 0.0913, "volume": 128731.72, "close_time": 1779040799999, "quote_volume": 11768.139194, "trades": 234, "taker_buy_base": 37644.23, "taker_buy_quote": 3448.032487 }, { "timestamp": 1779040800000, "datetime": "2026-05-17T18:00:00", "open": 0.0913, "high": 0.0919, "low": 0.0907, "close": 0.0919, "volume": 135608.77, "close_time": 1779044399999, "quote_volume": 12400.22709, "trades": 306, "taker_buy_base": 87362.06, "taker_buy_quote": 7998.328958 }, { "timestamp": 1779044400000, "datetime": "2026-05-17T19:00:00", "open": 0.0919, "high": 0.0923, "low": 0.0916, "close": 0.0921, "volume": 115301.62, "close_time": 1779047999999, "quote_volume": 10598.244379, "trades": 227, "taker_buy_base": 77159.01, "taker_buy_quote": 7098.320185 }, { "timestamp": 1779048000000, "datetime": "2026-05-17T20:00:00", "open": 0.0921, "high": 0.0921, "low": 0.0917, "close": 0.0918, "volume": 19739.89, "close_time": 1779051599999, "quote_volume": 1812.528031, "trades": 91, "taker_buy_base": 7268.32, "taker_buy_quote": 667.501666 }, { "timestamp": 1779051600000, "datetime": "2026-05-17T21:00:00", "open": 0.0918, "high": 0.092, "low": 0.0915, "close": 0.0916, "volume": 22722.42, "close_time": 1779055199999, "quote_volume": 2082.491083, "trades": 63, "taker_buy_base": 4176.89, "taker_buy_quote": 383.316024 }, { "timestamp": 1779055200000, "datetime": "2026-05-17T22:00:00", "open": 0.0916, "high": 0.0916, "low": 0.0902, "close": 0.091, "volume": 472766.0, "close_time": 1779058799999, "quote_volume": 42778.715202, "trades": 342, "taker_buy_base": 313268.36, "taker_buy_quote": 28322.926345 }, { "timestamp": 1779058800000, "datetime": "2026-05-17T23:00:00", "open": 0.0909, "high": 0.0909, "low": 0.0869, "close": 0.0888, "volume": 845566.01, "close_time": 1779062399999, "quote_volume": 75189.975986, "trades": 1314, "taker_buy_base": 346315.17, "taker_buy_quote": 30693.222464 }, { "timestamp": 1779062400000, "datetime": "2026-05-18T00:00:00", "open": 0.0888, "high": 0.0893, "low": 0.0881, "close": 0.0887, "volume": 278216.49, "close_time": 1779065999999, "quote_volume": 24689.496437, "trades": 511, "taker_buy_base": 128861.39, "taker_buy_quote": 11442.334793 }, { "timestamp": 1779066000000, "datetime": "2026-05-18T01:00:00", "open": 0.0888, "high": 0.0889, "low": 0.0873, "close": 0.088, "volume": 287538.68, "close_time": 1779069599999, "quote_volume": 25252.451664, "trades": 579, "taker_buy_base": 139628.88, "taker_buy_quote": 12272.135893 }, { "timestamp": 1779069600000, "datetime": "2026-05-18T02:00:00", "open": 0.088, "high": 0.0882, "low": 0.0873, "close": 0.0878, "volume": 71365.05, "close_time": 1779073199999, "quote_volume": 6265.098917, "trades": 156, "taker_buy_base": 31074.64, "taker_buy_quote": 2723.938924 }, { "timestamp": 1779073200000, "datetime": "2026-05-18T03:00:00", "open": 0.0878, "high": 0.0881, "low": 0.0872, "close": 0.0874, "volume": 140415.75, "close_time": 1779076799999, "quote_volume": 12284.419071, "trades": 193, "taker_buy_base": 24195.29, "taker_buy_quote": 2121.84208 }, { "timestamp": 1779076800000, "datetime": "2026-05-18T04:00:00", "open": 0.0875, "high": 0.0878, "low": 0.0866, "close": 0.0878, "volume": 151262.65, "close_time": 1779080399999, "quote_volume": 13184.605054, "trades": 346, "taker_buy_base": 62804.56, "taker_buy_quote": 5482.544751 }, { "timestamp": 1779080400000, "datetime": "2026-05-18T05:00:00", "open": 0.0878, "high": 0.0878, "low": 0.087, "close": 0.0872, "volume": 101343.56, "close_time": 1779083999999, "quote_volume": 8848.766084, "trades": 271, "taker_buy_base": 29686.14, "taker_buy_quote": 2593.201808 }, { "timestamp": 1779084000000, "datetime": "2026-05-18T06:00:00", "open": 0.0872, "high": 0.0874, "low": 0.0863, "close": 0.0864, "volume": 263224.48, "close_time": 1779087599999, "quote_volume": 22835.020253, "trades": 438, "taker_buy_base": 67083.07, "taker_buy_quote": 5825.819281 }, { "timestamp": 1779087600000, "datetime": "2026-05-18T07:00:00", "open": 0.0864, "high": 0.0869, "low": 0.086, "close": 0.0868, "volume": 173387.82, "close_time": 1779091199999, "quote_volume": 15001.251395, "trades": 237, "taker_buy_base": 80983.02, "taker_buy_quote": 7013.964129 }, { "timestamp": 1779091200000, "datetime": "2026-05-18T08:00:00", "open": 0.0869, "high": 0.0872, "low": 0.0869, "close": 0.087, "volume": 67588.6, "close_time": 1779094799999, "quote_volume": 5884.749808, "trades": 90, "taker_buy_base": 59359.76, "taker_buy_quote": 5169.218122 }, { "timestamp": 1779094800000, "datetime": "2026-05-18T09:00:00", "open": 0.0871, "high": 0.0872, "low": 0.0864, "close": 0.0869, "volume": 117283.63, "close_time": 1779098399999, "quote_volume": 10191.304946, "trades": 171, "taker_buy_base": 66956.57, "taker_buy_quote": 5820.347658 }, { "timestamp": 1779098400000, "datetime": "2026-05-18T10:00:00", "open": 0.0869, "high": 0.0869, "low": 0.0863, "close": 0.0865, "volume": 125830.9, "close_time": 1779101999999, "quote_volume": 10883.649427, "trades": 339, "taker_buy_base": 80094.67, "taker_buy_quote": 6926.678344 }, { "timestamp": 1779102000000, "datetime": "2026-05-18T11:00:00", "open": 0.0865, "high": 0.0877, "low": 0.0864, "close": 0.0873, "volume": 156435.12, "close_time": 1779105599999, "quote_volume": 13658.047207, "trades": 247, "taker_buy_base": 95958.63, "taker_buy_quote": 8369.224408 }, { "timestamp": 1779105600000, "datetime": "2026-05-18T12:00:00", "open": 0.0873, "high": 0.0883, "low": 0.0873, "close": 0.088, "volume": 266748.58, "close_time": 1779109199999, "quote_volume": 23435.927162, "trades": 747, "taker_buy_base": 124070.58, "taker_buy_quote": 10920.966129 }, { "timestamp": 1779109200000, "datetime": "2026-05-18T13:00:00", "open": 0.088, "high": 0.0881, "low": 0.0872, "close": 0.0877, "volume": 147299.88, "close_time": 1779112799999, "quote_volume": 12906.305911, "trades": 217, "taker_buy_base": 100568.13, "taker_buy_quote": 8808.916322 }, { "timestamp": 1779112800000, "datetime": "2026-05-18T14:00:00", "open": 0.0876, "high": 0.0877, "low": 0.0863, "close": 0.0863, "volume": 219455.98, "close_time": 1779116399999, "quote_volume": 19081.579323, "trades": 174, "taker_buy_base": 71862.82, "taker_buy_quote": 6241.729243 }, { "timestamp": 1779116400000, "datetime": "2026-05-18T15:00:00", "open": 0.0864, "high": 0.0866, "low": 0.0851, "close": 0.0863, "volume": 532030.67, "close_time": 1779119999999, "quote_volume": 45757.765685, "trades": 607, "taker_buy_base": 303917.89, "taker_buy_quote": 26166.787065 }, { "timestamp": 1779120000000, "datetime": "2026-05-18T16:00:00", "open": 0.0862, "high": 0.0878, "low": 0.0861, "close": 0.0872, "volume": 1370947.6, "close_time": 1779123599999, "quote_volume": 119345.381005, "trades": 891, "taker_buy_base": 727507.07, "taker_buy_quote": 63308.877548 }, { "timestamp": 1779123600000, "datetime": "2026-05-18T17:00:00", "open": 0.0872, "high": 0.1008, "low": 0.0871, "close": 0.092, "volume": 6080210.36, "close_time": 1779127199999, "quote_volume": 552323.745138, "trades": 4227, "taker_buy_base": 3044980.6, "taker_buy_quote": 275803.924765 }, { "timestamp": 1779127200000, "datetime": "2026-05-18T18:00:00", "open": 0.092, "high": 0.15, "low": 0.0906, "close": 0.1225, "volume": 37573017.79, "close_time": 1779130799999, "quote_volume": 4568931.783972, "trades": 63227, "taker_buy_base": 19121497.92, "taker_buy_quote": 2324211.839982 }, { "timestamp": 1779130800000, "datetime": "2026-05-18T19:00:00", "open": 0.1226, "high": 0.1229, "low": 0.1123, "close": 0.1146, "volume": 9383189.31, "close_time": 1779134399999, "quote_volume": 1103205.058394, "trades": 12574, "taker_buy_base": 4691501.06, "taker_buy_quote": 551249.885863 }, { "timestamp": 1779134400000, "datetime": "2026-05-18T20:00:00", "open": 0.1147, "high": 0.1328, "low": 0.1127, "close": 0.1317, "volume": 9690406.7, "close_time": 1779137999999, "quote_volume": 1167779.645823, "trades": 11628, "taker_buy_base": 5880866.96, "taker_buy_quote": 708751.733517 }, { "timestamp": 1779138000000, "datetime": "2026-05-18T21:00:00", "open": 0.1314, "high": 0.1318, "low": 0.1243, "close": 0.1261, "volume": 7789096.81, "close_time": 1779141599999, "quote_volume": 992151.003464, "trades": 9962, "taker_buy_base": 4079332.93, "taker_buy_quote": 519539.031214 }, { "timestamp": 1779141600000, "datetime": "2026-05-18T22:00:00", "open": 0.1261, "high": 0.1341, "low": 0.1256, "close": 0.1274, "volume": 9361619.76, "close_time": 1779145199999, "quote_volume": 1216178.212514, "trades": 9666, "taker_buy_base": 5109652.82, "taker_buy_quote": 664132.107897 }, { "timestamp": 1779145200000, "datetime": "2026-05-18T23:00:00", "open": 0.1276, "high": 0.1419, "low": 0.1266, "close": 0.1292, "volume": 9146225.65, "close_time": 1779148799999, "quote_volume": 1218593.925584, "trades": 12431, "taker_buy_base": 5172550.3, "taker_buy_quote": 689859.550123 }, { "timestamp": 1779148800000, "datetime": "2026-05-19T00:00:00", "open": 0.1292, "high": 0.1355, "low": 0.1146, "close": 0.1193, "volume": 8537199.07, "close_time": 1779152399999, "quote_volume": 1028551.825629, "trades": 13638, "taker_buy_base": 3833228.13, "taker_buy_quote": 463014.136896 }, { "timestamp": 1779152400000, "datetime": "2026-05-19T01:00:00", "open": 0.1192, "high": 0.1301, "low": 0.1183, "close": 0.1192, "volume": 5445073.16, "close_time": 1779155999999, "quote_volume": 670239.010944, "trades": 9560, "taker_buy_base": 2750703.04, "taker_buy_quote": 338982.679474 }, { "timestamp": 1779156000000, "datetime": "2026-05-19T02:00:00", "open": 0.1192, "high": 0.1197, "low": 0.1131, "close": 0.1144, "volume": 4453424.79, "close_time": 1779159599999, "quote_volume": 515432.638314, "trades": 6716, "taker_buy_base": 2126326.81, "taker_buy_quote": 246048.988086 }, { "timestamp": 1779159600000, "datetime": "2026-05-19T03:00:00", "open": 0.1144, "high": 0.1176, "low": 0.1138, "close": 0.1163, "volume": 3112361.15, "close_time": 1779163199999, "quote_volume": 359513.166248, "trades": 2848, "taker_buy_base": 1740268.24, "taker_buy_quote": 201092.081754 }, { "timestamp": 1779163200000, "datetime": "2026-05-19T04:00:00", "open": 0.116, "high": 0.1199, "low": 0.1145, "close": 0.1173, "volume": 4607252.35, "close_time": 1779166799999, "quote_volume": 539134.721341, "trades": 4232, "taker_buy_base": 2322191.79, "taker_buy_quote": 271714.756691 }, { "timestamp": 1779166800000, "datetime": "2026-05-19T05:00:00", "open": 0.1173, "high": 0.1178, "low": 0.1103, "close": 0.1133, "volume": 4100158.46, "close_time": 1779170399999, "quote_volume": 463186.226045, "trades": 4510, "taker_buy_base": 1931909.29, "taker_buy_quote": 217874.513036 }, { "timestamp": 1779170400000, "datetime": "2026-05-19T06:00:00", "open": 0.1134, "high": 0.1135, "low": 0.1103, "close": 0.1109, "volume": 2714224.5, "close_time": 1779173999999, "quote_volume": 302476.879521, "trades": 3009, "taker_buy_base": 1260865.43, "taker_buy_quote": 140579.885465 }, { "timestamp": 1779174000000, "datetime": "2026-05-19T07:00:00", "open": 0.1109, "high": 0.1114, "low": 0.1092, "close": 0.1108, "volume": 2572240.67, "close_time": 1779177599999, "quote_volume": 284037.280703, "trades": 3040, "taker_buy_base": 1269904.23, "taker_buy_quote": 140355.260224 }, { "timestamp": 1779177600000, "datetime": "2026-05-19T08:00:00", "open": 0.1107, "high": 0.1217, "low": 0.1084, "close": 0.1145, "volume": 10018297.76, "close_time": 1779181199999, "quote_volume": 1157655.961464, "trades": 12324, "taker_buy_base": 5562255.45, "taker_buy_quote": 642337.774137 }, { "timestamp": 1779181200000, "datetime": "2026-05-19T09:00:00", "open": 0.1144, "high": 0.1204, "low": 0.1136, "close": 0.1186, "volume": 6861764.77, "close_time": 1779184799999, "quote_volume": 803726.316993, "trades": 7207, "taker_buy_base": 3683412.45, "taker_buy_quote": 431761.024598 }, { "timestamp": 1779184800000, "datetime": "2026-05-19T10:00:00", "open": 0.1188, "high": 0.1318, "low": 0.1187, "close": 0.1262, "volume": 21791903.68, "close_time": 1779188399999, "quote_volume": 2745070.861207, "trades": 26011, "taker_buy_base": 11856662.32, "taker_buy_quote": 1495143.100359 }, { "timestamp": 1779188400000, "datetime": "2026-05-19T11:00:00", "open": 0.1263, "high": 0.1267, "low": 0.1176, "close": 0.119, "volume": 5753044.78, "close_time": 1779191999999, "quote_volume": 699275.745101, "trades": 7239, "taker_buy_base": 2704289.25, "taker_buy_quote": 327718.033841 }, { "timestamp": 1779192000000, "datetime": "2026-05-19T12:00:00", "open": 0.1189, "high": 0.1279, "low": 0.117, "close": 0.1222, "volume": 8789298.99, "close_time": 1779195599999, "quote_volume": 1075264.868894, "trades": 9698, "taker_buy_base": 4166029.01, "taker_buy_quote": 509642.996271 }, { "timestamp": 1779195600000, "datetime": "2026-05-19T13:00:00", "open": 0.1222, "high": 0.1223, "low": 0.1163, "close": 0.1173, "volume": 4550942.2, "close_time": 1779199199999, "quote_volume": 541167.473083, "trades": 5379, "taker_buy_base": 2379183.78, "taker_buy_quote": 282607.435829 }, { "timestamp": 1779199200000, "datetime": "2026-05-19T14:00:00", "open": 0.1174, "high": 0.1174, "low": 0.1136, "close": 0.1142, "volume": 2801733.59, "close_time": 1779202799999, "quote_volume": 324187.432681, "trades": 3861, "taker_buy_base": 1322457.73, "taker_buy_quote": 153132.869763 }, { "timestamp": 1779202800000, "datetime": "2026-05-19T15:00:00", "open": 0.1142, "high": 0.1153, "low": 0.1121, "close": 0.1133, "volume": 3083323.03, "close_time": 1779206399999, "quote_volume": 349923.764505, "trades": 4357, "taker_buy_base": 1458181.27, "taker_buy_quote": 165563.364947 }, { "timestamp": 1779206400000, "datetime": "2026-05-19T16:00:00", "open": 0.1133, "high": 0.1176, "low": 0.1127, "close": 0.1136, "volume": 5633897.74, "close_time": 1779209999999, "quote_volume": 645617.605436, "trades": 5149, "taker_buy_base": 2816073.38, "taker_buy_quote": 322612.938859 }, { "timestamp": 1779210000000, "datetime": "2026-05-19T17:00:00", "open": 0.1135, "high": 0.1164, "low": 0.1123, "close": 0.1138, "volume": 3441420.94, "close_time": 1779213599999, "quote_volume": 392685.012392, "trades": 4627, "taker_buy_base": 1702266.13, "taker_buy_quote": 194509.112473 }, { "timestamp": 1779213600000, "datetime": "2026-05-19T18:00:00", "open": 0.1138, "high": 0.1143, "low": 0.1058, "close": 0.1078, "volume": 5276309.74, "close_time": 1779217199999, "quote_volume": 581059.917006, "trades": 6941, "taker_buy_base": 2636156.61, "taker_buy_quote": 289913.368052 }, { "timestamp": 1779217200000, "datetime": "2026-05-19T19:00:00", "open": 0.1078, "high": 0.1091, "low": 0.1066, "close": 0.1071, "volume": 1373360.61, "close_time": 1779220799999, "quote_volume": 148124.321785, "trades": 1953, "taker_buy_base": 698595.0, "taker_buy_quote": 75415.989327 }, { "timestamp": 1779220800000, "datetime": "2026-05-19T20:00:00", "open": 0.1072, "high": 0.1083, "low": 0.1063, "close": 0.1082, "volume": 1953544.51, "close_time": 1779224399999, "quote_volume": 210088.947968, "trades": 2016, "taker_buy_base": 906803.93, "taker_buy_quote": 97576.26151 }, { "timestamp": 1779224400000, "datetime": "2026-05-19T21:00:00", "open": 0.1082, "high": 0.1083, "low": 0.1059, "close": 0.1062, "volume": 1339437.36, "close_time": 1779227999999, "quote_volume": 143868.598271, "trades": 1811, "taker_buy_base": 552799.06, "taker_buy_quote": 59402.664089 }, { "timestamp": 1779228000000, "datetime": "2026-05-19T22:00:00", "open": 0.1063, "high": 0.1065, "low": 0.1046, "close": 0.1059, "volume": 1239553.87, "close_time": 1779231599999, "quote_volume": 130892.817041, "trades": 1824, "taker_buy_base": 624579.65, "taker_buy_quote": 65975.737347 }, { "timestamp": 1779231600000, "datetime": "2026-05-19T23:00:00", "open": 0.1059, "high": 0.1076, "low": 0.1053, "close": 0.1073, "volume": 1343543.74, "close_time": 1779235199999, "quote_volume": 142842.993078, "trades": 1962, "taker_buy_base": 761691.17, "taker_buy_quote": 81060.204585 }, { "timestamp": 1779235200000, "datetime": "2026-05-20T00:00:00", "open": 0.1073, "high": 0.1082, "low": 0.1052, "close": 0.1057, "volume": 1287013.6, "close_time": 1779238799999, "quote_volume": 136821.424493, "trades": 2159, "taker_buy_base": 535776.84, "taker_buy_quote": 57049.481936 }, { "timestamp": 1779238800000, "datetime": "2026-05-20T01:00:00", "open": 0.1058, "high": 0.1063, "low": 0.1052, "close": 0.1056, "volume": 883367.18, "close_time": 1779242399999, "quote_volume": 93284.932177, "trades": 1455, "taker_buy_base": 506723.43, "taker_buy_quote": 53544.579482 }, { "timestamp": 1779242400000, "datetime": "2026-05-20T02:00:00", "open": 0.1056, "high": 0.1066, "low": 0.1042, "close": 0.1048, "volume": 1254550.83, "close_time": 1779245999999, "quote_volume": 132023.197915, "trades": 1898, "taker_buy_base": 636086.67, "taker_buy_quote": 67019.61415 }, { "timestamp": 1779246000000, "datetime": "2026-05-20T03:00:00", "open": 0.105, "high": 0.106, "low": 0.1045, "close": 0.1058, "volume": 830269.53, "close_time": 1779249599999, "quote_volume": 87485.596408, "trades": 961, "taker_buy_base": 516645.02, "taker_buy_quote": 54486.393898 }, { "timestamp": 1779249600000, "datetime": "2026-05-20T04:00:00", "open": 0.1058, "high": 0.1062, "low": 0.1045, "close": 0.1049, "volume": 1134664.01, "close_time": 1779253199999, "quote_volume": 119438.596343, "trades": 1344, "taker_buy_base": 596702.78, "taker_buy_quote": 62828.132083 }, { "timestamp": 1779253200000, "datetime": "2026-05-20T05:00:00", "open": 0.1049, "high": 0.1078, "low": 0.1046, "close": 0.1077, "volume": 2155872.6, "close_time": 1779256799999, "quote_volume": 230051.174565, "trades": 1897, "taker_buy_base": 1284357.85, "taker_buy_quote": 137086.071629 }, { "timestamp": 1779256800000, "datetime": "2026-05-20T06:00:00", "open": 0.1075, "high": 0.1088, "low": 0.106, "close": 0.1084, "volume": 1472704.06, "close_time": 1779260399999, "quote_volume": 157869.420343, "trades": 1908, "taker_buy_base": 801460.97, "taker_buy_quote": 85969.580595 }, { "timestamp": 1779260400000, "datetime": "2026-05-20T07:00:00", "open": 0.1083, "high": 0.1125, "low": 0.1075, "close": 0.1078, "volume": 3895745.75, "close_time": 1779263999999, "quote_volume": 427919.355143, "trades": 4257, "taker_buy_base": 1813712.38, "taker_buy_quote": 198915.478359 }, { "timestamp": 1779264000000, "datetime": "2026-05-20T08:00:00", "open": 0.1077, "high": 0.1096, "low": 0.1077, "close": 0.1077, "volume": 1241833.82, "close_time": 1779267599999, "quote_volume": 134854.965955, "trades": 1836, "taker_buy_base": 594630.5, "taker_buy_quote": 64620.724052 }, { "timestamp": 1779267600000, "datetime": "2026-05-20T09:00:00", "open": 0.1077, "high": 0.109, "low": 0.1067, "close": 0.1069, "volume": 1384405.86, "close_time": 1779271199999, "quote_volume": 149197.466939, "trades": 1758, "taker_buy_base": 590966.39, "taker_buy_quote": 63728.9792 }, { "timestamp": 1779271200000, "datetime": "2026-05-20T10:00:00", "open": 0.1068, "high": 0.1078, "low": 0.106, "close": 0.1061, "volume": 1276718.58, "close_time": 1779274799999, "quote_volume": 135992.19073, "trades": 1674, "taker_buy_base": 600751.16, "taker_buy_quote": 64005.605728 }, { "timestamp": 1779274800000, "datetime": "2026-05-20T11:00:00", "open": 0.1061, "high": 0.1073, "low": 0.1057, "close": 0.1065, "volume": 1638847.16, "close_time": 1779278399999, "quote_volume": 174476.928825, "trades": 2328, "taker_buy_base": 776432.01, "taker_buy_quote": 82670.686304 }, { "timestamp": 1779278400000, "datetime": "2026-05-20T12:00:00", "open": 0.1066, "high": 0.1074, "low": 0.1056, "close": 0.1067, "volume": 2383971.55, "close_time": 1779281999999, "quote_volume": 253408.716885, "trades": 2939, "taker_buy_base": 1228246.7, "taker_buy_quote": 130624.603162 }, { "timestamp": 1779282000000, "datetime": "2026-05-20T13:00:00", "open": 0.1068, "high": 0.1069, "low": 0.1035, "close": 0.1038, "volume": 2094876.79, "close_time": 1779285599999, "quote_volume": 219756.200571, "trades": 2423, "taker_buy_base": 809222.72, "taker_buy_quote": 84918.94584 }, { "timestamp": 1779285600000, "datetime": "2026-05-20T14:00:00", "open": 0.104, "high": 0.1045, "low": 0.1025, "close": 0.1041, "volume": 2294787.46, "close_time": 1779289199999, "quote_volume": 237352.630914, "trades": 2394, "taker_buy_base": 1094392.27, "taker_buy_quote": 113248.174943 }, { "timestamp": 1779289200000, "datetime": "2026-05-20T15:00:00", "open": 0.104, "high": 0.1048, "low": 0.1037, "close": 0.1037, "volume": 1185000.4, "close_time": 1779292799999, "quote_volume": 123470.995445, "trades": 1521, "taker_buy_base": 490975.02, "taker_buy_quote": 51214.523674 }, { "timestamp": 1779292800000, "datetime": "2026-05-20T16:00:00", "open": 0.1038, "high": 0.1047, "low": 0.103, "close": 0.1044, "volume": 2051599.67, "close_time": 1779296399999, "quote_volume": 212989.206114, "trades": 2033, "taker_buy_base": 902581.7, "taker_buy_quote": 93821.045281 }, { "timestamp": 1779296400000, "datetime": "2026-05-20T17:00:00", "open": 0.1045, "high": 0.1067, "low": 0.1043, "close": 0.1057, "volume": 1710219.43, "close_time": 1779299999999, "quote_volume": 180604.843038, "trades": 1945, "taker_buy_base": 814608.77, "taker_buy_quote": 86038.376891 }, { "timestamp": 1779300000000, "datetime": "2026-05-20T18:00:00", "open": 0.1057, "high": 0.106, "low": 0.1046, "close": 0.1049, "volume": 1360038.12, "close_time": 1779303599999, "quote_volume": 142918.012568, "trades": 1651, "taker_buy_base": 490725.2, "taker_buy_quote": 51584.835943 }, { "timestamp": 1779303600000, "datetime": "2026-05-20T19:00:00", "open": 0.1048, "high": 0.1053, "low": 0.1043, "close": 0.1052, "volume": 1657222.0, "close_time": 1779307199999, "quote_volume": 173635.307693, "trades": 1580, "taker_buy_base": 520014.58, "taker_buy_quote": 54530.803934 }, { "timestamp": 1779307200000, "datetime": "2026-05-20T20:00:00", "open": 0.1051, "high": 0.1054, "low": 0.1038, "close": 0.1038, "volume": 899346.67, "close_time": 1779310799999, "quote_volume": 93798.321994, "trades": 1034, "taker_buy_base": 291184.25, "taker_buy_quote": 30391.593797 }, { "timestamp": 1779310800000, "datetime": "2026-05-20T21:00:00", "open": 0.1039, "high": 0.1043, "low": 0.1034, "close": 0.1035, "volume": 514130.33, "close_time": 1779314399999, "quote_volume": 53426.350131, "trades": 608, "taker_buy_base": 229860.73, "taker_buy_quote": 23896.225517 }, { "timestamp": 1779314400000, "datetime": "2026-05-20T22:00:00", "open": 0.1035, "high": 0.1035, "low": 0.0996, "close": 0.1014, "volume": 2328800.08, "close_time": 1779317999999, "quote_volume": 236033.267238, "trades": 2229, "taker_buy_base": 1074457.46, "taker_buy_quote": 108789.89473 }, { "timestamp": 1779318000000, "datetime": "2026-05-20T23:00:00", "open": 0.1013, "high": 0.1014, "low": 0.1003, "close": 0.1012, "volume": 1167428.02, "close_time": 1779321599999, "quote_volume": 117622.45536, "trades": 1228, "taker_buy_base": 442785.45, "taker_buy_quote": 44620.184542 }, { "timestamp": 1779321600000, "datetime": "2026-05-21T00:00:00", "open": 0.1011, "high": 0.1023, "low": 0.1003, "close": 0.1015, "volume": 777412.96, "close_time": 1779325199999, "quote_volume": 78677.308419, "trades": 1082, "taker_buy_base": 412141.01, "taker_buy_quote": 41778.622091 }, { "timestamp": 1779325200000, "datetime": "2026-05-21T01:00:00", "open": 0.1015, "high": 0.1024, "low": 0.1011, "close": 0.1018, "volume": 461418.27, "close_time": 1779328799999, "quote_volume": 46975.861174, "trades": 592, "taker_buy_base": 242966.56, "taker_buy_quote": 24748.660726 }, { "timestamp": 1779328800000, "datetime": "2026-05-21T02:00:00", "open": 0.1018, "high": 0.1043, "low": 0.1014, "close": 0.103, "volume": 4093635.27, "close_time": 1779332399999, "quote_volume": 421832.879607, "trades": 2706, "taker_buy_base": 1851507.25, "taker_buy_quote": 190604.527304 }, { "timestamp": 1779332400000, "datetime": "2026-05-21T03:00:00", "open": 0.1029, "high": 0.1042, "low": 0.1022, "close": 0.1022, "volume": 975953.55, "close_time": 1779335999999, "quote_volume": 100510.876926, "trades": 978, "taker_buy_base": 518033.22, "taker_buy_quote": 53387.220439 }, { "timestamp": 1779336000000, "datetime": "2026-05-21T04:00:00", "open": 0.1023, "high": 0.1035, "low": 0.1022, "close": 0.1032, "volume": 614746.05, "close_time": 1779339599999, "quote_volume": 63141.331324, "trades": 701, "taker_buy_base": 306120.3, "taker_buy_quote": 31471.63126 }, { "timestamp": 1779339600000, "datetime": "2026-05-21T05:00:00", "open": 0.1032, "high": 0.1037, "low": 0.1013, "close": 0.1015, "volume": 890357.75, "close_time": 1779343199999, "quote_volume": 91027.360734, "trades": 907, "taker_buy_base": 430500.64, "taker_buy_quote": 44042.068454 }, { "timestamp": 1779343200000, "datetime": "2026-05-21T06:00:00", "open": 0.1015, "high": 0.1022, "low": 0.1014, "close": 0.1016, "volume": 332725.28, "close_time": 1779346799999, "quote_volume": 33855.914449, "trades": 507, "taker_buy_base": 162084.93, "taker_buy_quote": 16490.32316 }, { "timestamp": 1779346800000, "datetime": "2026-05-21T07:00:00", "open": 0.1017, "high": 0.1018, "low": 0.1006, "close": 0.1014, "volume": 1126650.28, "close_time": 1779350399999, "quote_volume": 114154.732909, "trades": 1233, "taker_buy_base": 407131.7, "taker_buy_quote": 41266.103458 }, { "timestamp": 1779350400000, "datetime": "2026-05-21T08:00:00", "open": 0.1014, "high": 0.1023, "low": 0.1012, "close": 0.1016, "volume": 598845.01, "close_time": 1779353999999, "quote_volume": 60959.861595, "trades": 661, "taker_buy_base": 361125.02, "taker_buy_quote": 36772.658931 }, { "timestamp": 1779354000000, "datetime": "2026-05-21T09:00:00", "open": 0.1016, "high": 0.102, "low": 0.1004, "close": 0.1015, "volume": 1069515.54, "close_time": 1779357599999, "quote_volume": 108376.149633, "trades": 1263, "taker_buy_base": 494281.19, "taker_buy_quote": 50076.377683 }, { "timestamp": 1779357600000, "datetime": "2026-05-21T10:00:00", "open": 0.1016, "high": 0.1024, "low": 0.0998, "close": 0.1, "volume": 1186375.65, "close_time": 1779361199999, "quote_volume": 119913.0826, "trades": 1184, "taker_buy_base": 494630.94, "taker_buy_quote": 50067.223542 }, { "timestamp": 1779361200000, "datetime": "2026-05-21T11:00:00", "open": 0.0999, "high": 0.1006, "low": 0.0991, "close": 0.1004, "volume": 1204031.71, "close_time": 1779364799999, "quote_volume": 120177.813329, "trades": 1157, "taker_buy_base": 502744.63, "taker_buy_quote": 50213.214218 }, { "timestamp": 1779364800000, "datetime": "2026-05-21T12:00:00", "open": 0.1004, "high": 0.1016, "low": 0.0997, "close": 0.1012, "volume": 831675.22, "close_time": 1779368399999, "quote_volume": 83701.780846, "trades": 1010, "taker_buy_base": 566901.11, "taker_buy_quote": 57068.410395 }, { "timestamp": 1779368400000, "datetime": "2026-05-21T13:00:00", "open": 0.1012, "high": 0.1019, "low": 0.1004, "close": 0.1012, "volume": 778243.57, "close_time": 1779371999999, "quote_volume": 78770.40807, "trades": 856, "taker_buy_base": 427430.88, "taker_buy_quote": 43266.093353 }, { "timestamp": 1779372000000, "datetime": "2026-05-21T14:00:00", "open": 0.1013, "high": 0.1023, "low": 0.1013, "close": 0.102, "volume": 1059398.64, "close_time": 1779375599999, "quote_volume": 107923.918323, "trades": 1202, "taker_buy_base": 627445.58, "taker_buy_quote": 63914.403625 }, { "timestamp": 1779375600000, "datetime": "2026-05-21T15:00:00", "open": 0.102, "high": 0.1022, "low": 0.1011, "close": 0.1016, "volume": 691738.32, "close_time": 1779379199999, "quote_volume": 70418.748172, "trades": 747, "taker_buy_base": 372039.7, "taker_buy_quote": 37892.757014 }, { "timestamp": 1779379200000, "datetime": "2026-05-21T16:00:00", "open": 0.1016, "high": 0.102, "low": 0.1005, "close": 0.1008, "volume": 620210.58, "close_time": 1779382799999, "quote_volume": 62699.260895, "trades": 793, "taker_buy_base": 243952.41, "taker_buy_quote": 24679.152891 }, { "timestamp": 1779382800000, "datetime": "2026-05-21T17:00:00", "open": 0.1008, "high": 0.1023, "low": 0.1006, "close": 0.102, "volume": 531546.38, "close_time": 1779386399999, "quote_volume": 53978.787644, "trades": 839, "taker_buy_base": 213596.84, "taker_buy_quote": 21693.321995 }, { "timestamp": 1779386400000, "datetime": "2026-05-21T18:00:00", "open": 0.102, "high": 0.1031, "low": 0.1017, "close": 0.1024, "volume": 1341063.68, "close_time": 1779389999999, "quote_volume": 137182.917058, "trades": 910, "taker_buy_base": 658228.3, "taker_buy_quote": 67426.835748 }, { "timestamp": 1779390000000, "datetime": "2026-05-21T19:00:00", "open": 0.1025, "high": 0.1031, "low": 0.1021, "close": 0.1023, "volume": 467713.81, "close_time": 1779393599999, "quote_volume": 47942.716315, "trades": 584, "taker_buy_base": 161751.81, "taker_buy_quote": 16585.879361 }, { "timestamp": 1779393600000, "datetime": "2026-05-21T20:00:00", "open": 0.1023, "high": 0.1025, "low": 0.1021, "close": 0.1024, "volume": 257176.71, "close_time": 1779397199999, "quote_volume": 26304.888145, "trades": 434, "taker_buy_base": 151137.82, "taker_buy_quote": 15458.735387 }, { "timestamp": 1779397200000, "datetime": "2026-05-21T21:00:00", "open": 0.1023, "high": 0.1027, "low": 0.1011, "close": 0.1015, "volume": 529714.44, "close_time": 1779400799999, "quote_volume": 54008.368151, "trades": 512, "taker_buy_base": 189872.82, "taker_buy_quote": 19366.098025 }, { "timestamp": 1779400800000, "datetime": "2026-05-21T22:00:00", "open": 0.1014, "high": 0.1018, "low": 0.1009, "close": 0.1011, "volume": 634782.34, "close_time": 1779404399999, "quote_volume": 64280.445168, "trades": 787, "taker_buy_base": 216913.85, "taker_buy_quote": 21967.738552 }, { "timestamp": 1779404400000, "datetime": "2026-05-21T23:00:00", "open": 0.1012, "high": 0.1019, "low": 0.101, "close": 0.1016, "volume": 598216.94, "close_time": 1779407999999, "quote_volume": 60635.213775, "trades": 375, "taker_buy_base": 301439.97, "taker_buy_quote": 30577.883859 }, { "timestamp": 1779408000000, "datetime": "2026-05-22T00:00:00", "open": 0.1016, "high": 0.1026, "low": 0.101, "close": 0.101, "volume": 1558387.32, "close_time": 1779411599999, "quote_volume": 158101.888107, "trades": 981, "taker_buy_base": 556546.5, "taker_buy_quote": 56586.251198 }, { "timestamp": 1779411600000, "datetime": "2026-05-22T01:00:00", "open": 0.101, "high": 0.1021, "low": 0.101, "close": 0.1014, "volume": 441865.92, "close_time": 1779415199999, "quote_volume": 44873.449696, "trades": 414, "taker_buy_base": 159712.51, "taker_buy_quote": 16227.145021 }, { "timestamp": 1779415200000, "datetime": "2026-05-22T02:00:00", "open": 0.1015, "high": 0.1022, "low": 0.1014, "close": 0.1019, "volume": 580535.38, "close_time": 1779418799999, "quote_volume": 59121.968785, "trades": 554, "taker_buy_base": 237135.71, "taker_buy_quote": 24147.817423 }, { "timestamp": 1779418800000, "datetime": "2026-05-22T03:00:00", "open": 0.1019, "high": 0.1022, "low": 0.1013, "close": 0.1019, "volume": 331658.01, "close_time": 1779422399999, "quote_volume": 33696.576639, "trades": 334, "taker_buy_base": 196225.66, "taker_buy_quote": 19940.53619 }, { "timestamp": 1779422400000, "datetime": "2026-05-22T04:00:00", "open": 0.1019, "high": 0.1027, "low": 0.1013, "close": 0.1017, "volume": 438070.9, "close_time": 1779425999999, "quote_volume": 44739.760794, "trades": 453, "taker_buy_base": 286440.38, "taker_buy_quote": 29258.885255 }, { "timestamp": 1779426000000, "datetime": "2026-05-22T05:00:00", "open": 0.1018, "high": 0.1021, "low": 0.1014, "close": 0.1015, "volume": 334828.37, "close_time": 1779429599999, "quote_volume": 34060.519929, "trades": 453, "taker_buy_base": 136325.9, "taker_buy_quote": 13868.721109 }, { "timestamp": 1779429600000, "datetime": "2026-05-22T06:00:00", "open": 0.1016, "high": 0.1019, "low": 0.1006, "close": 0.1008, "volume": 449425.86, "close_time": 1779433199999, "quote_volume": 45447.234292, "trades": 498, "taker_buy_base": 181432.18, "taker_buy_quote": 18362.422345 }, { "timestamp": 1779433200000, "datetime": "2026-05-22T07:00:00", "open": 0.1007, "high": 0.1009, "low": 0.1003, "close": 0.1008, "volume": 306334.18, "close_time": 1779436799999, "quote_volume": 30856.218717, "trades": 385, "taker_buy_base": 158527.31, "taker_buy_quote": 15972.280808 }, { "timestamp": 1779436800000, "datetime": "2026-05-22T08:00:00", "open": 0.1007, "high": 0.101, "low": 0.0995, "close": 0.0999, "volume": 720318.09, "close_time": 1779440399999, "quote_volume": 72144.843271, "trades": 749, "taker_buy_base": 331032.22, "taker_buy_quote": 33149.607568 }, { "timestamp": 1779440400000, "datetime": "2026-05-22T09:00:00", "open": 0.1, "high": 0.1004, "low": 0.0994, "close": 0.1001, "volume": 684415.04, "close_time": 1779443999999, "quote_volume": 68440.633273, "trades": 494, "taker_buy_base": 360228.17, "taker_buy_quote": 36026.753985 }, { "timestamp": 1779444000000, "datetime": "2026-05-22T10:00:00", "open": 0.1001, "high": 0.1001, "low": 0.0981, "close": 0.0985, "volume": 1023933.1, "close_time": 1779447599999, "quote_volume": 101370.246861, "trades": 886, "taker_buy_base": 413554.18, "taker_buy_quote": 40957.635928 }, { "timestamp": 1779447600000, "datetime": "2026-05-22T11:00:00", "open": 0.0985, "high": 0.099, "low": 0.0983, "close": 0.0988, "volume": 666129.3, "close_time": 1779451199999, "quote_volume": 65734.925775, "trades": 543, "taker_buy_base": 386383.46, "taker_buy_quote": 38140.499351 }, { "timestamp": 1779451200000, "datetime": "2026-05-22T12:00:00", "open": 0.0989, "high": 0.0991, "low": 0.0984, "close": 0.0989, "volume": 756150.17, "close_time": 1779454799999, "quote_volume": 74658.427963, "trades": 575, "taker_buy_base": 426876.62, "taker_buy_quote": 42164.720783 }, { "timestamp": 1779454800000, "datetime": "2026-05-22T13:00:00", "open": 0.099, "high": 0.0993, "low": 0.0984, "close": 0.0986, "volume": 333162.84, "close_time": 1779458399999, "quote_volume": 32929.765086, "trades": 404, "taker_buy_base": 149180.75, "taker_buy_quote": 14753.930156 }, { "timestamp": 1779458400000, "datetime": "2026-05-22T14:00:00", "open": 0.0986, "high": 0.0986, "low": 0.0959, "close": 0.0964, "volume": 2067129.62, "close_time": 1779461999999, "quote_volume": 200109.195384, "trades": 1280, "taker_buy_base": 868723.79, "taker_buy_quote": 84114.567917 }, { "timestamp": 1779462000000, "datetime": "2026-05-22T15:00:00", "open": 0.0963, "high": 0.0966, "low": 0.0954, "close": 0.0966, "volume": 1023425.78, "close_time": 1779465599999, "quote_volume": 98344.806476, "trades": 1755, "taker_buy_base": 605427.23, "taker_buy_quote": 58228.322227 }, { "timestamp": 1779465600000, "datetime": "2026-05-22T16:00:00", "open": 0.0966, "high": 0.0976, "low": 0.0961, "close": 0.0968, "volume": 1630908.51, "close_time": 1779469199999, "quote_volume": 157945.335199, "trades": 1254, "taker_buy_base": 913500.66, "taker_buy_quote": 88474.372222 }, { "timestamp": 1779469200000, "datetime": "2026-05-22T17:00:00", "open": 0.0969, "high": 0.0972, "low": 0.096, "close": 0.096, "volume": 311730.05, "close_time": 1779472799999, "quote_volume": 30100.511442, "trades": 454, "taker_buy_base": 114621.35, "taker_buy_quote": 11073.754301 }, { "timestamp": 1779472800000, "datetime": "2026-05-22T18:00:00", "open": 0.096, "high": 0.0961, "low": 0.0944, "close": 0.0951, "volume": 678680.8, "close_time": 1779476399999, "quote_volume": 64678.624433, "trades": 851, "taker_buy_base": 300728.67, "taker_buy_quote": 28661.78873 }, { "timestamp": 1779476400000, "datetime": "2026-05-22T19:00:00", "open": 0.0951, "high": 0.0952, "low": 0.0927, "close": 0.0934, "volume": 1087228.61, "close_time": 1779479999999, "quote_volume": 101767.415907, "trades": 1469, "taker_buy_base": 495358.26, "taker_buy_quote": 46336.944047 }, { "timestamp": 1779480000000, "datetime": "2026-05-22T20:00:00", "open": 0.0935, "high": 0.0942, "low": 0.0933, "close": 0.0941, "volume": 554796.0, "close_time": 1779483599999, "quote_volume": 52004.506362, "trades": 797, "taker_buy_base": 280555.76, "taker_buy_quote": 26317.297395 }, { "timestamp": 1779483600000, "datetime": "2026-05-22T21:00:00", "open": 0.0941, "high": 0.0948, "low": 0.094, "close": 0.0944, "volume": 280166.35, "close_time": 1779487199999, "quote_volume": 26454.445008, "trades": 284, "taker_buy_base": 135549.07, "taker_buy_quote": 12802.221204 }, { "timestamp": 1779487200000, "datetime": "2026-05-22T22:00:00", "open": 0.0944, "high": 0.0945, "low": 0.0933, "close": 0.0934, "volume": 558546.82, "close_time": 1779490799999, "quote_volume": 52428.119399, "trades": 570, "taker_buy_base": 160144.14, "taker_buy_quote": 15040.912383 }, { "timestamp": 1779490800000, "datetime": "2026-05-22T23:00:00", "open": 0.0934, "high": 0.094, "low": 0.0916, "close": 0.0922, "volume": 808925.74, "close_time": 1779494399999, "quote_volume": 75000.905951, "trades": 744, "taker_buy_base": 298526.04, "taker_buy_quote": 27604.345002 }, { "timestamp": 1779494400000, "datetime": "2026-05-23T00:00:00", "open": 0.0923, "high": 0.0926, "low": 0.0915, "close": 0.0926, "volume": 433117.91, "close_time": 1779497999999, "quote_volume": 39852.810624, "trades": 422, "taker_buy_base": 225129.53, "taker_buy_quote": 20726.077107 }, { "timestamp": 1779498000000, "datetime": "2026-05-23T01:00:00", "open": 0.0925, "high": 0.0927, "low": 0.092, "close": 0.0925, "volume": 278917.91, "close_time": 1779501599999, "quote_volume": 25729.541954, "trades": 297, "taker_buy_base": 123270.78, "taker_buy_quote": 11375.504423 }, { "timestamp": 1779501600000, "datetime": "2026-05-23T02:00:00", "open": 0.0925, "high": 0.093, "low": 0.0923, "close": 0.0927, "volume": 279228.77, "close_time": 1779505199999, "quote_volume": 25906.03779, "trades": 312, "taker_buy_base": 156951.93, "taker_buy_quote": 14572.740317 }, { "timestamp": 1779505200000, "datetime": "2026-05-23T03:00:00", "open": 0.0927, "high": 0.0928, "low": 0.0922, "close": 0.0922, "volume": 224545.7, "close_time": 1779508799999, "quote_volume": 20767.24115, "trades": 342, "taker_buy_base": 103169.46, "taker_buy_quote": 9544.548473 }, { "timestamp": 1779508800000, "datetime": "2026-05-23T04:00:00", "open": 0.0922, "high": 0.0924, "low": 0.0917, "close": 0.0919, "volume": 589818.48, "close_time": 1779512399999, "quote_volume": 54239.876319, "trades": 511, "taker_buy_base": 301249.11, "taker_buy_quote": 27701.725859 }, { "timestamp": 1779512400000, "datetime": "2026-05-23T05:00:00", "open": 0.0918, "high": 0.0921, "low": 0.091, "close": 0.0918, "volume": 434498.8, "close_time": 1779515999999, "quote_volume": 39812.643119, "trades": 469, "taker_buy_base": 213262.5, "taker_buy_quote": 19559.781085 }, { "timestamp": 1779516000000, "datetime": "2026-05-23T06:00:00", "open": 0.0917, "high": 0.0917, "low": 0.0908, "close": 0.0911, "volume": 282106.04, "close_time": 1779519599999, "quote_volume": 25735.933062, "trades": 312, "taker_buy_base": 100775.08, "taker_buy_quote": 9193.361362 }, { "timestamp": 1779519600000, "datetime": "2026-05-23T07:00:00", "open": 0.0911, "high": 0.0912, "low": 0.0876, "close": 0.089, "volume": 1783198.45, "close_time": 1779523199999, "quote_volume": 159215.656503, "trades": 1710, "taker_buy_base": 848900.44, "taker_buy_quote": 75592.072283 }, { "timestamp": 1779523200000, "datetime": "2026-05-23T08:00:00", "open": 0.0891, "high": 0.0897, "low": 0.088, "close": 0.0895, "volume": 1866921.17, "close_time": 1779526799999, "quote_volume": 165598.319863, "trades": 1244, "taker_buy_base": 1138532.24, "taker_buy_quote": 100977.035068 }, { "timestamp": 1779526800000, "datetime": "2026-05-23T09:00:00", "open": 0.0894, "high": 0.09, "low": 0.0892, "close": 0.0899, "volume": 345052.32, "close_time": 1779530399999, "quote_volume": 30938.776955, "trades": 411, "taker_buy_base": 199358.98, "taker_buy_quote": 17874.269948 }, { "timestamp": 1779530400000, "datetime": "2026-05-23T10:00:00", "open": 0.09, "high": 0.0905, "low": 0.0896, "close": 0.0897, "volume": 355222.33, "close_time": 1779533999999, "quote_volume": 32031.101141, "trades": 405, "taker_buy_base": 201925.18, "taker_buy_quote": 18221.338423 }, { "timestamp": 1779534000000, "datetime": "2026-05-23T11:00:00", "open": 0.0897, "high": 0.0898, "low": 0.0894, "close": 0.0896, "volume": 171914.38, "close_time": 1779537599999, "quote_volume": 15406.803532, "trades": 169, "taker_buy_base": 79170.38, "taker_buy_quote": 7098.571215 }, { "timestamp": 1779537600000, "datetime": "2026-05-23T12:00:00", "open": 0.0895, "high": 0.0896, "low": 0.0887, "close": 0.0893, "volume": 355612.92, "close_time": 1779541199999, "quote_volume": 31689.137292, "trades": 420, "taker_buy_base": 162619.45, "taker_buy_quote": 14497.191542 }, { "timestamp": 1779541200000, "datetime": "2026-05-23T13:00:00", "open": 0.0892, "high": 0.0905, "low": 0.0892, "close": 0.0904, "volume": 576707.11, "close_time": 1779544799999, "quote_volume": 51975.640577, "trades": 393, "taker_buy_base": 300788.34, "taker_buy_quote": 27112.411248 }, { "timestamp": 1779544800000, "datetime": "2026-05-23T14:00:00", "open": 0.0904, "high": 0.0913, "low": 0.0901, "close": 0.0912, "volume": 528780.95, "close_time": 1779548399999, "quote_volume": 47952.125849, "trades": 474, "taker_buy_base": 259134.58, "taker_buy_quote": 23513.689653 }, { "timestamp": 1779548400000, "datetime": "2026-05-23T15:00:00", "open": 0.0911, "high": 0.0912, "low": 0.0905, "close": 0.0908, "volume": 708771.58, "close_time": 1779551999999, "quote_volume": 64406.1152, "trades": 507, "taker_buy_base": 321211.99, "taker_buy_quote": 29181.494506 }, { "timestamp": 1779552000000, "datetime": "2026-05-23T16:00:00", "open": 0.0908, "high": 0.091, "low": 0.0903, "close": 0.0906, "volume": 393008.31, "close_time": 1779555599999, "quote_volume": 35609.495521, "trades": 262, "taker_buy_base": 210879.74, "taker_buy_quote": 19112.283611 }, { "timestamp": 1779555600000, "datetime": "2026-05-23T17:00:00", "open": 0.0906, "high": 0.0907, "low": 0.0901, "close": 0.0903, "volume": 532445.52, "close_time": 1779559199999, "quote_volume": 48108.117362, "trades": 345, "taker_buy_base": 262904.25, "taker_buy_quote": 23760.611401 }, { "timestamp": 1779559200000, "datetime": "2026-05-23T18:00:00", "open": 0.0902, "high": 0.091, "low": 0.0901, "close": 0.0903, "volume": 424100.58, "close_time": 1779562799999, "quote_volume": 38392.48795, "trades": 371, "taker_buy_base": 206185.81, "taker_buy_quote": 18681.183241 }, { "timestamp": 1779562800000, "datetime": "2026-05-23T19:00:00", "open": 0.0903, "high": 0.0904, "low": 0.09, "close": 0.0901, "volume": 425045.23, "close_time": 1779566399999, "quote_volume": 38327.306117, "trades": 277, "taker_buy_base": 203755.45, "taker_buy_quote": 18375.530153 }, { "timestamp": 1779566400000, "datetime": "2026-05-23T20:00:00", "open": 0.0902, "high": 0.0917, "low": 0.0898, "close": 0.0917, "volume": 1264273.22, "close_time": 1779569999999, "quote_volume": 114660.845996, "trades": 778, "taker_buy_base": 645449.41, "taker_buy_quote": 58567.053816 }, { "timestamp": 1779570000000, "datetime": "2026-05-23T21:00:00", "open": 0.0917, "high": 0.0918, "low": 0.0905, "close": 0.0907, "volume": 610788.0, "close_time": 1779573599999, "quote_volume": 55595.221876, "trades": 569, "taker_buy_base": 336274.44, "taker_buy_quote": 30595.328769 }, { "timestamp": 1779573600000, "datetime": "2026-05-23T22:00:00", "open": 0.0907, "high": 0.0909, "low": 0.0894, "close": 0.0897, "volume": 721537.51, "close_time": 1779577199999, "quote_volume": 64907.770369, "trades": 644, "taker_buy_base": 314552.49, "taker_buy_quote": 28296.053136 }, { "timestamp": 1779577200000, "datetime": "2026-05-23T23:00:00", "open": 0.0896, "high": 0.0897, "low": 0.089, "close": 0.0892, "volume": 775281.68, "close_time": 1779580799999, "quote_volume": 69288.720638, "trades": 440, "taker_buy_base": 362121.76, "taker_buy_quote": 32369.015364 }, { "timestamp": 1779580800000, "datetime": "2026-05-24T00:00:00", "open": 0.0893, "high": 0.0894, "low": 0.0887, "close": 0.0894, "volume": 519513.16, "close_time": 1779584399999, "quote_volume": 46252.875653, "trades": 354, "taker_buy_base": 336400.7, "taker_buy_quote": 29966.072896 }, { "timestamp": 1779584400000, "datetime": "2026-05-24T01:00:00", "open": 0.0894, "high": 0.0895, "low": 0.0883, "close": 0.0884, "volume": 719626.83, "close_time": 1779587999999, "quote_volume": 63870.001087, "trades": 424, "taker_buy_base": 312460.41, "taker_buy_quote": 27731.845879 }, { "timestamp": 1779588000000, "datetime": "2026-05-24T02:00:00", "open": 0.0885, "high": 0.0886, "low": 0.0877, "close": 0.0886, "volume": 471637.31, "close_time": 1779591599999, "quote_volume": 41551.989948, "trades": 362, "taker_buy_base": 228437.91, "taker_buy_quote": 20131.549909 }, { "timestamp": 1779591600000, "datetime": "2026-05-24T03:00:00", "open": 0.0886, "high": 0.089, "low": 0.0884, "close": 0.0884, "volume": 411369.83, "close_time": 1779595199999, "quote_volume": 36465.965641, "trades": 322, "taker_buy_base": 197416.32, "taker_buy_quote": 17516.240453 }, { "timestamp": 1779595200000, "datetime": "2026-05-24T04:00:00", "open": 0.0884, "high": 0.0884, "low": 0.0878, "close": 0.0881, "volume": 674749.26, "close_time": 1779598799999, "quote_volume": 59451.633886, "trades": 386, "taker_buy_base": 368893.51, "taker_buy_quote": 32498.749364 }, { "timestamp": 1779598800000, "datetime": "2026-05-24T05:00:00", "open": 0.0882, "high": 0.0882, "low": 0.0873, "close": 0.088, "volume": 495983.67, "close_time": 1779602399999, "quote_volume": 43537.849562, "trades": 322, "taker_buy_base": 233740.39, "taker_buy_quote": 20535.486573 }, { "timestamp": 1779602400000, "datetime": "2026-05-24T06:00:00", "open": 0.088, "high": 0.0882, "low": 0.0876, "close": 0.088, "volume": 411293.8, "close_time": 1779605999999, "quote_volume": 36154.860217, "trades": 295, "taker_buy_base": 155408.88, "taker_buy_quote": 13670.539733 }, { "timestamp": 1779606000000, "datetime": "2026-05-24T07:00:00", "open": 0.088, "high": 0.0886, "low": 0.0879, "close": 0.0879, "volume": 402477.38, "close_time": 1779609599999, "quote_volume": 35539.222503, "trades": 274, "taker_buy_base": 153418.87, "taker_buy_quote": 13560.807839 }, { "timestamp": 1779609600000, "datetime": "2026-05-24T08:00:00", "open": 0.0879, "high": 0.0886, "low": 0.0877, "close": 0.0884, "volume": 623396.3, "close_time": 1779613199999, "quote_volume": 54978.73236, "trades": 322, "taker_buy_base": 286339.4, "taker_buy_quote": 25243.813244 }, { "timestamp": 1779613200000, "datetime": "2026-05-24T09:00:00", "open": 0.0883, "high": 0.0885, "low": 0.0879, "close": 0.0882, "volume": 277421.38, "close_time": 1779616799999, "quote_volume": 24451.47343, "trades": 280, "taker_buy_base": 166058.76, "taker_buy_quote": 14634.615819 }, { "timestamp": 1779616800000, "datetime": "2026-05-24T10:00:00", "open": 0.0881, "high": 0.0884, "low": 0.0877, "close": 0.0878, "volume": 379130.33, "close_time": 1779620399999, "quote_volume": 33356.354287, "trades": 288, "taker_buy_base": 183143.5, "taker_buy_quote": 16113.937867 }, { "timestamp": 1779620400000, "datetime": "2026-05-24T11:00:00", "open": 0.0879, "high": 0.0879, "low": 0.0874, "close": 0.0877, "volume": 477714.38, "close_time": 1779623999999, "quote_volume": 41863.30042, "trades": 351, "taker_buy_base": 150125.85, "taker_buy_quote": 13160.2909 }, { "timestamp": 1779624000000, "datetime": "2026-05-24T12:00:00", "open": 0.0876, "high": 0.0879, "low": 0.0874, "close": 0.0876, "volume": 458309.21, "close_time": 1779627599999, "quote_volume": 40188.683582, "trades": 461, "taker_buy_base": 285035.3, "taker_buy_quote": 24999.436948 }, { "timestamp": 1779627600000, "datetime": "2026-05-24T13:00:00", "open": 0.0875, "high": 0.0876, "low": 0.0862, "close": 0.0865, "volume": 746117.58, "close_time": 1779631199999, "quote_volume": 64944.703067, "trades": 919, "taker_buy_base": 326791.4, "taker_buy_quote": 28446.155537 }, { "timestamp": 1779631200000, "datetime": "2026-05-24T14:00:00", "open": 0.0865, "high": 0.087, "low": 0.0851, "close": 0.0868, "volume": 1206686.98, "close_time": 1779634799999, "quote_volume": 103897.912331, "trades": 1091, "taker_buy_base": 742754.71, "taker_buy_quote": 64046.678832 }, { "timestamp": 1779634800000, "datetime": "2026-05-24T15:00:00", "open": 0.0868, "high": 0.0876, "low": 0.0867, "close": 0.0875, "volume": 498313.63, "close_time": 1779638399999, "quote_volume": 43439.007835, "trades": 363, "taker_buy_base": 292918.59, "taker_buy_quote": 25543.78002 }, { "timestamp": 1779638400000, "datetime": "2026-05-24T16:00:00", "open": 0.0875, "high": 0.0876, "low": 0.0865, "close": 0.0866, "volume": 370349.1, "close_time": 1779641999999, "quote_volume": 32208.424511, "trades": 428, "taker_buy_base": 147195.32, "taker_buy_quote": 12790.659277 }, { "timestamp": 1779642000000, "datetime": "2026-05-24T17:00:00", "open": 0.0867, "high": 0.0868, "low": 0.0865, "close": 0.0866, "volume": 287276.07, "close_time": 1779645599999, "quote_volume": 24897.196927, "trades": 358, "taker_buy_base": 106570.45, "taker_buy_quote": 9235.286636 }, { "timestamp": 1779645600000, "datetime": "2026-05-24T18:00:00", "open": 0.0866, "high": 0.087, "low": 0.0863, "close": 0.0865, "volume": 282717.56, "close_time": 1779649199999, "quote_volume": 24491.546948, "trades": 325, "taker_buy_base": 170272.73, "taker_buy_quote": 14751.164915 }, { "timestamp": 1779649200000, "datetime": "2026-05-24T19:00:00", "open": 0.0865, "high": 0.0871, "low": 0.0865, "close": 0.0869, "volume": 184690.94, "close_time": 1779652799999, "quote_volume": 16032.58231, "trades": 182, "taker_buy_base": 91496.85, "taker_buy_quote": 7942.672437 }, { "timestamp": 1779652800000, "datetime": "2026-05-24T20:00:00", "open": 0.0869, "high": 0.0872, "low": 0.0864, "close": 0.0866, "volume": 352615.76, "close_time": 1779656399999, "quote_volume": 30614.916201, "trades": 337, "taker_buy_base": 193054.83, "taker_buy_quote": 16766.484055 }, { "timestamp": 1779656400000, "datetime": "2026-05-24T21:00:00", "open": 0.0865, "high": 0.0868, "low": 0.0853, "close": 0.0857, "volume": 526293.42, "close_time": 1779659999999, "quote_volume": 45193.01044, "trades": 627, "taker_buy_base": 324394.83, "taker_buy_quote": 27836.383744 }, { "timestamp": 1779660000000, "datetime": "2026-05-24T22:00:00", "open": 0.0858, "high": 0.087, "low": 0.0856, "close": 0.0866, "volume": 373466.99, "close_time": 1779663599999, "quote_volume": 32262.603628, "trades": 344, "taker_buy_base": 196206.44, "taker_buy_quote": 16954.112948 }, { "timestamp": 1779663600000, "datetime": "2026-05-24T23:00:00", "open": 0.0867, "high": 0.0871, "low": 0.0864, "close": 0.0866, "volume": 142249.55, "close_time": 1779667199999, "quote_volume": 12337.15525, "trades": 123, "taker_buy_base": 41082.2, "taker_buy_quote": 3565.907441 }, { "timestamp": 1779667200000, "datetime": "2026-05-25T00:00:00", "open": 0.0866, "high": 0.0877, "low": 0.0866, "close": 0.0875, "volume": 274311.86, "close_time": 1779670799999, "quote_volume": 23930.889545, "trades": 258, "taker_buy_base": 193385.73, "taker_buy_quote": 16874.219541 }, { "timestamp": 1779670800000, "datetime": "2026-05-25T01:00:00", "open": 0.0875, "high": 0.0899, "low": 0.0875, "close": 0.0895, "volume": 1493289.76, "close_time": 1779674399999, "quote_volume": 132715.705306, "trades": 1090, "taker_buy_base": 794091.73, "taker_buy_quote": 70557.998702 }, { "timestamp": 1779674400000, "datetime": "2026-05-25T02:00:00", "open": 0.0893, "high": 0.0901, "low": 0.0885, "close": 0.089, "volume": 992487.5, "close_time": 1779677999999, "quote_volume": 88714.971668, "trades": 788, "taker_buy_base": 433940.59, "taker_buy_quote": 38830.655986 }, { "timestamp": 1779678000000, "datetime": "2026-05-25T03:00:00", "open": 0.089, "high": 0.089, "low": 0.0871, "close": 0.0872, "volume": 806532.82, "close_time": 1779681599999, "quote_volume": 70870.449794, "trades": 744, "taker_buy_base": 327231.89, "taker_buy_quote": 28735.424642 }, { "timestamp": 1779681600000, "datetime": "2026-05-25T04:00:00", "open": 0.0872, "high": 0.0888, "low": 0.087, "close": 0.0886, "volume": 765452.29, "close_time": 1779685199999, "quote_volume": 67145.436493, "trades": 595, "taker_buy_base": 348727.9, "taker_buy_quote": 30645.039738 }, { "timestamp": 1779685200000, "datetime": "2026-05-25T05:00:00", "open": 0.0886, "high": 0.0897, "low": 0.0884, "close": 0.0886, "volume": 637631.65, "close_time": 1779688799999, "quote_volume": 56879.90609, "trades": 554, "taker_buy_base": 340109.54, "taker_buy_quote": 30373.242095 }, { "timestamp": 1779688800000, "datetime": "2026-05-25T06:00:00", "open": 0.0886, "high": 0.0896, "low": 0.0886, "close": 0.0891, "volume": 548807.36, "close_time": 1779692399999, "quote_volume": 48959.503355, "trades": 417, "taker_buy_base": 262009.22, "taker_buy_quote": 23391.374589 }, { "timestamp": 1779692400000, "datetime": "2026-05-25T07:00:00", "open": 0.0892, "high": 0.0895, "low": 0.089, "close": 0.0891, "volume": 769719.64, "close_time": 1779695999999, "quote_volume": 68617.837689, "trades": 224, "taker_buy_base": 402639.45, "taker_buy_quote": 35884.627643 }, { "timestamp": 1779696000000, "datetime": "2026-05-25T08:00:00", "open": 0.0891, "high": 0.0892, "low": 0.0881, "close": 0.0881, "volume": 404894.99, "close_time": 1779699599999, "quote_volume": 35877.486548, "trades": 371, "taker_buy_base": 180781.36, "taker_buy_quote": 16011.724631 }, { "timestamp": 1779699600000, "datetime": "2026-05-25T09:00:00", "open": 0.0882, "high": 0.0885, "low": 0.088, "close": 0.0883, "volume": 256438.57, "close_time": 1779703199999, "quote_volume": 22623.380883, "trades": 251, "taker_buy_base": 139095.32, "taker_buy_quote": 12277.073248 }, { "timestamp": 1779703200000, "datetime": "2026-05-25T10:00:00", "open": 0.0881, "high": 0.0893, "low": 0.0879, "close": 0.0893, "volume": 642697.3, "close_time": 1779706799999, "quote_volume": 56981.825184, "trades": 434, "taker_buy_base": 394511.79, "taker_buy_quote": 35013.552843 }, { "timestamp": 1779706800000, "datetime": "2026-05-25T11:00:00", "open": 0.0891, "high": 0.0897, "low": 0.0887, "close": 0.0888, "volume": 714355.57, "close_time": 1779710399999, "quote_volume": 63817.04051, "trades": 472, "taker_buy_base": 448665.39, "taker_buy_quote": 40085.600175 }, { "timestamp": 1779710400000, "datetime": "2026-05-25T12:00:00", "open": 0.0889, "high": 0.0895, "low": 0.0889, "close": 0.0892, "volume": 382126.67, "close_time": 1779713999999, "quote_volume": 34101.684705, "trades": 398, "taker_buy_base": 187014.25, "taker_buy_quote": 16694.316692 }, { "timestamp": 1779714000000, "datetime": "2026-05-25T13:00:00", "open": 0.0891, "high": 0.0904, "low": 0.0891, "close": 0.0902, "volume": 907656.22, "close_time": 1779717599999, "quote_volume": 81573.607995, "trades": 589, "taker_buy_base": 486676.25, "taker_buy_quote": 43736.407701 }, { "timestamp": 1779717600000, "datetime": "2026-05-25T14:00:00", "open": 0.0902, "high": 0.0903, "low": 0.0888, "close": 0.0894, "volume": 918919.4, "close_time": 1779721199999, "quote_volume": 82196.234362, "trades": 645, "taker_buy_base": 373714.93, "taker_buy_quote": 33410.773137 }, { "timestamp": 1779721200000, "datetime": "2026-05-25T15:00:00", "open": 0.0893, "high": 0.0894, "low": 0.0884, "close": 0.0887, "volume": 575161.3, "close_time": 1779724799999, "quote_volume": 51155.82983, "trades": 373, "taker_buy_base": 268873.53, "taker_buy_quote": 23926.929654 }, { "timestamp": 1779724800000, "datetime": "2026-05-25T16:00:00", "open": 0.0888, "high": 0.0889, "low": 0.0881, "close": 0.0888, "volume": 758739.4, "close_time": 1779728399999, "quote_volume": 67087.497638, "trades": 493, "taker_buy_base": 465139.52, "taker_buy_quote": 41134.508552 }, { "timestamp": 1779728400000, "datetime": "2026-05-25T17:00:00", "open": 0.0888, "high": 0.089, "low": 0.0886, "close": 0.0887, "volume": 359517.64, "close_time": 1779731999999, "quote_volume": 31944.079786, "trades": 232, "taker_buy_base": 147376.97, "taker_buy_quote": 13103.337648 }, { "timestamp": 1779732000000, "datetime": "2026-05-25T18:00:00", "open": 0.0887, "high": 0.0893, "low": 0.0883, "close": 0.0883, "volume": 319836.57, "close_time": 1779735599999, "quote_volume": 28407.814122, "trades": 300, "taker_buy_base": 183548.7, "taker_buy_quote": 16307.977149 }, { "timestamp": 1779735600000, "datetime": "2026-05-25T19:00:00", "open": 0.0882, "high": 0.0882, "low": 0.0873, "close": 0.0878, "volume": 516861.63, "close_time": 1779739199999, "quote_volume": 45325.890308, "trades": 367, "taker_buy_base": 164764.63, "taker_buy_quote": 14449.836301 }, { "timestamp": 1779739200000, "datetime": "2026-05-25T20:00:00", "open": 0.0878, "high": 0.0879, "low": 0.0872, "close": 0.0875, "volume": 143846.37, "close_time": 1779742799999, "quote_volume": 12590.66418, "trades": 157, "taker_buy_base": 81589.21, "taker_buy_quote": 7146.889884 }, { "timestamp": 1779742800000, "datetime": "2026-05-25T21:00:00", "open": 0.0875, "high": 0.0876, "low": 0.0871, "close": 0.0872, "volume": 287065.47, "close_time": 1779746399999, "quote_volume": 25043.31829, "trades": 155, "taker_buy_base": 128634.65, "taker_buy_quote": 11232.457999 }, { "timestamp": 1779746400000, "datetime": "2026-05-25T22:00:00", "open": 0.087, "high": 0.0873, "low": 0.0861, "close": 0.0867, "volume": 532349.39, "close_time": 1779749999999, "quote_volume": 46143.058313, "trades": 337, "taker_buy_base": 229373.71, "taker_buy_quote": 19890.550195 }, { "timestamp": 1779750000000, "datetime": "2026-05-25T23:00:00", "open": 0.0866, "high": 0.0873, "low": 0.0865, "close": 0.0872, "volume": 181639.51, "close_time": 1779753599999, "quote_volume": 15796.135708, "trades": 146, "taker_buy_base": 127574.98, "taker_buy_quote": 11092.529012 }, { "timestamp": 1779753600000, "datetime": "2026-05-26T00:00:00", "open": 0.0872, "high": 0.0873, "low": 0.0856, "close": 0.0861, "volume": 398325.58, "close_time": 1779757199999, "quote_volume": 34291.690534, "trades": 287, "taker_buy_base": 142697.86, "taker_buy_quote": 12284.175575 }, { "timestamp": 1779757200000, "datetime": "2026-05-26T01:00:00", "open": 0.086, "high": 0.0864, "low": 0.0856, "close": 0.086, "volume": 525609.86, "close_time": 1779760799999, "quote_volume": 45158.122815, "trades": 356, "taker_buy_base": 231438.83, "taker_buy_quote": 19891.996655 }, { "timestamp": 1779760800000, "datetime": "2026-05-26T02:00:00", "open": 0.0861, "high": 0.0865, "low": 0.0859, "close": 0.0863, "volume": 498972.68, "close_time": 1779764399999, "quote_volume": 43049.151696, "trades": 450, "taker_buy_base": 176731.61, "taker_buy_quote": 15246.543094 }, { "timestamp": 1779764400000, "datetime": "2026-05-26T03:00:00", "open": 0.0862, "high": 0.0862, "low": 0.0855, "close": 0.0858, "volume": 331089.86, "close_time": 1779767999999, "quote_volume": 28404.137973, "trades": 694, "taker_buy_base": 157280.63, "taker_buy_quote": 13502.425506 }, { "timestamp": 1779768000000, "datetime": "2026-05-26T04:00:00", "open": 0.0858, "high": 0.0866, "low": 0.0855, "close": 0.0863, "volume": 642177.18, "close_time": 1779771599999, "quote_volume": 55301.826843, "trades": 334, "taker_buy_base": 259873.16, "taker_buy_quote": 22389.00789 }, { "timestamp": 1779771600000, "datetime": "2026-05-26T05:00:00", "open": 0.0862, "high": 0.0872, "low": 0.0861, "close": 0.0871, "volume": 396613.82, "close_time": 1779775199999, "quote_volume": 34336.779131, "trades": 291, "taker_buy_base": 249657.73, "taker_buy_quote": 21647.916871 }, { "timestamp": 1779775200000, "datetime": "2026-05-26T06:00:00", "open": 0.0871, "high": 0.0874, "low": 0.0869, "close": 0.0873, "volume": 201120.33, "close_time": 1779778799999, "quote_volume": 17538.450537, "trades": 211, "taker_buy_base": 112483.2, "taker_buy_quote": 9815.277355 }, { "timestamp": 1779778800000, "datetime": "2026-05-26T07:00:00", "open": 0.0874, "high": 0.0874, "low": 0.0868, "close": 0.0873, "volume": 340061.19, "close_time": 1779782399999, "quote_volume": 29634.285112, "trades": 293, "taker_buy_base": 169162.75, "taker_buy_quote": 14748.517792 }, { "timestamp": 1779782400000, "datetime": "2026-05-26T08:00:00", "open": 0.0874, "high": 0.0876, "low": 0.0865, "close": 0.0866, "volume": 401067.9, "close_time": 1779785999999, "quote_volume": 34954.655532, "trades": 306, "taker_buy_base": 110266.56, "taker_buy_quote": 9615.100325 }, { "timestamp": 1779786000000, "datetime": "2026-05-26T09:00:00", "open": 0.0865, "high": 0.0867, "low": 0.0861, "close": 0.0862, "volume": 488062.55, "close_time": 1779789599999, "quote_volume": 42098.536552, "trades": 262, "taker_buy_base": 258149.61, "taker_buy_quote": 22258.261537 }, { "timestamp": 1779789600000, "datetime": "2026-05-26T10:00:00", "open": 0.0862, "high": 0.0881, "low": 0.0859, "close": 0.0878, "volume": 813270.99, "close_time": 1779793199999, "quote_volume": 70916.192415, "trades": 553, "taker_buy_base": 432785.86, "taker_buy_quote": 37738.681425 }, { "timestamp": 1779793200000, "datetime": "2026-05-26T11:00:00", "open": 0.0878, "high": 0.0881, "low": 0.0874, "close": 0.0876, "volume": 472817.97, "close_time": 1779796799999, "quote_volume": 41490.117541, "trades": 358, "taker_buy_base": 272188.88, "taker_buy_quote": 23893.626546 }, { "timestamp": 1779796800000, "datetime": "2026-05-26T12:00:00", "open": 0.0875, "high": 0.0875, "low": 0.087, "close": 0.0875, "volume": 113935.0, "close_time": 1779800399999, "quote_volume": 9939.272373, "trades": 164, "taker_buy_base": 53172.69, "taker_buy_quote": 4642.497328 }, { "timestamp": 1779800400000, "datetime": "2026-05-26T13:00:00", "open": 0.0876, "high": 0.0879, "low": 0.0869, "close": 0.0877, "volume": 432955.18, "close_time": 1779803999999, "quote_volume": 37859.195793, "trades": 306, "taker_buy_base": 155663.17, "taker_buy_quote": 13642.516342 }, { "timestamp": 1779804000000, "datetime": "2026-05-26T14:00:00", "open": 0.0878, "high": 0.0887, "low": 0.0873, "close": 0.0877, "volume": 484711.84, "close_time": 1779807599999, "quote_volume": 42630.693099, "trades": 501, "taker_buy_base": 223333.09, "taker_buy_quote": 19676.729257 }, { "timestamp": 1779807600000, "datetime": "2026-05-26T15:00:00", "open": 0.0878, "high": 0.0883, "low": 0.0871, "close": 0.0877, "volume": 512157.21, "close_time": 1779811199999, "quote_volume": 44972.157774, "trades": 431, "taker_buy_base": 253495.93, "taker_buy_quote": 22263.701195 }, { "timestamp": 1779811200000, "datetime": "2026-05-26T16:00:00", "open": 0.0877, "high": 0.0882, "low": 0.087, "close": 0.0877, "volume": 521136.45, "close_time": 1779814799999, "quote_volume": 45623.878655, "trades": 489, "taker_buy_base": 210559.0, "taker_buy_quote": 18461.590755 }, { "timestamp": 1779814800000, "datetime": "2026-05-26T17:00:00", "open": 0.0878, "high": 0.0883, "low": 0.0867, "close": 0.088, "volume": 624278.71, "close_time": 1779818399999, "quote_volume": 54687.592939, "trades": 709, "taker_buy_base": 304770.84, "taker_buy_quote": 26715.115264 }, { "timestamp": 1779818400000, "datetime": "2026-05-26T18:00:00", "open": 0.0881, "high": 0.089, "low": 0.0878, "close": 0.0888, "volume": 628443.31, "close_time": 1779821999999, "quote_volume": 55603.824369, "trades": 544, "taker_buy_base": 282118.1, "taker_buy_quote": 24996.92168 }, { "timestamp": 1779822000000, "datetime": "2026-05-26T19:00:00", "open": 0.0888, "high": 0.0898, "low": 0.0882, "close": 0.0896, "volume": 637613.34, "close_time": 1779825599999, "quote_volume": 56743.80002, "trades": 651, "taker_buy_base": 413608.71, "taker_buy_quote": 36827.864189 }, { "timestamp": 1779825600000, "datetime": "2026-05-26T20:00:00", "open": 0.0895, "high": 0.0897, "low": 0.0886, "close": 0.0892, "volume": 649725.64, "close_time": 1779829199999, "quote_volume": 57984.453952, "trades": 618, "taker_buy_base": 278280.12, "taker_buy_quote": 24883.843415 }, { "timestamp": 1779829200000, "datetime": "2026-05-26T21:00:00", "open": 0.0893, "high": 0.0904, "low": 0.089, "close": 0.0895, "volume": 711429.85, "close_time": 1779832799999, "quote_volume": 63799.560246, "trades": 745, "taker_buy_base": 413024.77, "taker_buy_quote": 37077.498382 }, { "timestamp": 1779832800000, "datetime": "2026-05-26T22:00:00", "open": 0.0895, "high": 0.0907, "low": 0.0893, "close": 0.09, "volume": 735845.15, "close_time": 1779836399999, "quote_volume": 66324.895434, "trades": 731, "taker_buy_base": 481451.55, "taker_buy_quote": 43406.816286 }, { "timestamp": 1779836400000, "datetime": "2026-05-26T23:00:00", "open": 0.09, "high": 0.0907, "low": 0.0896, "close": 0.09, "volume": 251732.38, "close_time": 1779839999999, "quote_volume": 22714.521567, "trades": 385, "taker_buy_base": 105854.94, "taker_buy_quote": 9572.487921 }, { "timestamp": 1779840000000, "datetime": "2026-05-27T00:00:00", "open": 0.0901, "high": 0.0921, "low": 0.09, "close": 0.0915, "volume": 887910.41, "close_time": 1779843599999, "quote_volume": 81150.705711, "trades": 1137, "taker_buy_base": 435641.75, "taker_buy_quote": 39837.769963 }, { "timestamp": 1779843600000, "datetime": "2026-05-27T01:00:00", "open": 0.0914, "high": 0.0929, "low": 0.0912, "close": 0.0925, "volume": 817489.91, "close_time": 1779847199999, "quote_volume": 75436.760237, "trades": 796, "taker_buy_base": 566559.52, "taker_buy_quote": 52293.235301 }, { "timestamp": 1779847200000, "datetime": "2026-05-27T02:00:00", "open": 0.0926, "high": 0.0932, "low": 0.0917, "close": 0.0923, "volume": 1116834.64, "close_time": 1779850799999, "quote_volume": 103188.929656, "trades": 1011, "taker_buy_base": 458781.96, "taker_buy_quote": 42413.998162 }, { "timestamp": 1779850800000, "datetime": "2026-05-27T03:00:00", "open": 0.0924, "high": 0.0972, "low": 0.0924, "close": 0.0965, "volume": 5370882.6, "close_time": 1779854399999, "quote_volume": 508620.601082, "trades": 5565, "taker_buy_base": 3220794.04, "taker_buy_quote": 304600.028732 }, { "timestamp": 1779854400000, "datetime": "2026-05-27T04:00:00", "open": 0.0963, "high": 0.1057, "low": 0.095, "close": 0.1001, "volume": 19582348.81, "close_time": 1779857999999, "quote_volume": 1991640.762274, "trades": 20007, "taker_buy_base": 10003790.56, "taker_buy_quote": 1020501.516071 }, { "timestamp": 1779858000000, "datetime": "2026-05-27T05:00:00", "open": 0.1001, "high": 0.103, "low": 0.0969, "close": 0.0978, "volume": 6326600.66, "close_time": 1779861599999, "quote_volume": 628121.509691, "trades": 5561, "taker_buy_base": 2960711.26, "taker_buy_quote": 293653.844564 }, { "timestamp": 1779861600000, "datetime": "2026-05-27T06:00:00", "open": 0.0977, "high": 0.1, "low": 0.0932, "close": 0.0941, "volume": 6026536.84, "close_time": 1779865199999, "quote_volume": 575545.758535, "trades": 5730, "taker_buy_base": 2943528.77, "taker_buy_quote": 281770.405938 }, { "timestamp": 1779865200000, "datetime": "2026-05-27T07:00:00", "open": 0.0941, "high": 0.0941, "low": 0.0908, "close": 0.0917, "volume": 4521761.93, "close_time": 1779868799999, "quote_volume": 416805.685554, "trades": 5800, "taker_buy_base": 2397038.09, "taker_buy_quote": 220943.633046 }, { "timestamp": 1779868800000, "datetime": "2026-05-27T08:00:00", "open": 0.0917, "high": 0.0922, "low": 0.0909, "close": 0.0916, "volume": 1421085.97, "close_time": 1779872399999, "quote_volume": 130076.706049, "trades": 1319, "taker_buy_base": 885334.9, "taker_buy_quote": 81090.334957 }, { "timestamp": 1779872400000, "datetime": "2026-05-27T09:00:00", "open": 0.0915, "high": 0.0918, "low": 0.0903, "close": 0.0903, "volume": 1108158.44, "close_time": 1779875999999, "quote_volume": 100583.866026, "trades": 812, "taker_buy_base": 369996.52, "taker_buy_quote": 33600.44599 }, { "timestamp": 1779876000000, "datetime": "2026-05-27T10:00:00", "open": 0.0903, "high": 0.0917, "low": 0.0892, "close": 0.0909, "volume": 2345181.38, "close_time": 1779879599999, "quote_volume": 211565.385737, "trades": 2262, "taker_buy_base": 1342444.57, "taker_buy_quote": 121187.172729 }, { "timestamp": 1779879600000, "datetime": "2026-05-27T11:00:00", "open": 0.0907, "high": 0.0919, "low": 0.0896, "close": 0.0899, "volume": 1307361.96, "close_time": 1779883199999, "quote_volume": 118436.332657, "trades": 1255, "taker_buy_base": 768338.19, "taker_buy_quote": 69662.163503 }, { "timestamp": 1779883200000, "datetime": "2026-05-27T12:00:00", "open": 0.0898, "high": 0.0909, "low": 0.0894, "close": 0.0899, "volume": 1009845.22, "close_time": 1779886799999, "quote_volume": 90904.959195, "trades": 916, "taker_buy_base": 509578.67, "taker_buy_quote": 45910.012742 }, { "timestamp": 1779886800000, "datetime": "2026-05-27T13:00:00", "open": 0.0898, "high": 0.09, "low": 0.0882, "close": 0.0893, "volume": 1091864.76, "close_time": 1779890399999, "quote_volume": 97035.907217, "trades": 893, "taker_buy_base": 555596.98, "taker_buy_quote": 49399.307822 }, { "timestamp": 1779890400000, "datetime": "2026-05-27T14:00:00", "open": 0.0892, "high": 0.0893, "low": 0.0876, "close": 0.0887, "volume": 1030329.64, "close_time": 1779893999999, "quote_volume": 90968.433904, "trades": 657, "taker_buy_base": 572056.51, "taker_buy_quote": 50481.954007 }, { "timestamp": 1779894000000, "datetime": "2026-05-27T15:00:00", "open": 0.0886, "high": 0.0893, "low": 0.0884, "close": 0.089, "volume": 761227.91, "close_time": 1779897599999, "quote_volume": 67600.188665, "trades": 644, "taker_buy_base": 386222.11, "taker_buy_quote": 34304.234284 }, { "timestamp": 1779897600000, "datetime": "2026-05-27T16:00:00", "open": 0.0891, "high": 0.0896, "low": 0.0886, "close": 0.0887, "volume": 590050.06, "close_time": 1779901199999, "quote_volume": 52581.189358, "trades": 507, "taker_buy_base": 338347.15, "taker_buy_quote": 30166.886244 }, { "timestamp": 1779901200000, "datetime": "2026-05-27T17:00:00", "open": 0.0887, "high": 0.0887, "low": 0.0876, "close": 0.0879, "volume": 520901.7, "close_time": 1779904799999, "quote_volume": 45936.106651, "trades": 554, "taker_buy_base": 249222.9, "taker_buy_quote": 21995.806927 }, { "timestamp": 1779904800000, "datetime": "2026-05-27T18:00:00", "open": 0.0878, "high": 0.0878, "low": 0.0869, "close": 0.0874, "volume": 683863.86, "close_time": 1779908399999, "quote_volume": 59676.098731, "trades": 552, "taker_buy_base": 233651.42, "taker_buy_quote": 20394.688753 }, { "timestamp": 1779908400000, "datetime": "2026-05-27T19:00:00", "open": 0.0873, "high": 0.0877, "low": 0.0872, "close": 0.0876, "volume": 303049.71, "close_time": 1779911999999, "quote_volume": 26504.914081, "trades": 286, "taker_buy_base": 155498.76, "taker_buy_quote": 13608.46782 }, { "timestamp": 1779912000000, "datetime": "2026-05-27T20:00:00", "open": 0.0876, "high": 0.088, "low": 0.0873, "close": 0.0879, "volume": 500521.76, "close_time": 1779915599999, "quote_volume": 43890.706364, "trades": 297, "taker_buy_base": 291457.66, "taker_buy_quote": 25571.385038 }, { "timestamp": 1779915600000, "datetime": "2026-05-27T21:00:00", "open": 0.0879, "high": 0.088, "low": 0.0844, "close": 0.0852, "volume": 1384373.36, "close_time": 1779919199999, "quote_volume": 118799.992601, "trades": 1485, "taker_buy_base": 577113.87, "taker_buy_quote": 49511.620193 }, { "timestamp": 1779919200000, "datetime": "2026-05-27T22:00:00", "open": 0.0851, "high": 0.0856, "low": 0.0845, "close": 0.085, "volume": 684691.77, "close_time": 1779922799999, "quote_volume": 58193.458306, "trades": 992, "taker_buy_base": 297254.36, "taker_buy_quote": 25274.980035 }, { "timestamp": 1779922800000, "datetime": "2026-05-27T23:00:00", "open": 0.0849, "high": 0.0853, "low": 0.0844, "close": 0.0848, "volume": 413095.2, "close_time": 1779926399999, "quote_volume": 35040.887038, "trades": 580, "taker_buy_base": 176387.0, "taker_buy_quote": 14968.585 }, { "timestamp": 1779926400000, "datetime": "2026-05-28T00:00:00", "open": 0.0848, "high": 0.085, "low": 0.0842, "close": 0.0844, "volume": 593860.44, "close_time": 1779929999999, "quote_volume": 50132.90674, "trades": 623, "taker_buy_base": 245374.74, "taker_buy_quote": 20721.070501 }, { "timestamp": 1779930000000, "datetime": "2026-05-28T01:00:00", "open": 0.0844, "high": 0.0844, "low": 0.0832, "close": 0.0842, "volume": 748751.78, "close_time": 1779933599999, "quote_volume": 62744.329767, "trades": 885, "taker_buy_base": 250478.78, "taker_buy_quote": 20987.697788 }, { "timestamp": 1779933600000, "datetime": "2026-05-28T02:00:00", "open": 0.0842, "high": 0.0845, "low": 0.0835, "close": 0.0845, "volume": 324116.25, "close_time": 1779937199999, "quote_volume": 27194.019649, "trades": 476, "taker_buy_base": 191008.74, "taker_buy_quote": 16038.331048 }, { "timestamp": 1779937200000, "datetime": "2026-05-28T03:00:00", "open": 0.0844, "high": 0.0844, "low": 0.0815, "close": 0.0819, "volume": 1131461.98, "close_time": 1779940799999, "quote_volume": 93239.397184, "trades": 1110, "taker_buy_base": 440644.52, "taker_buy_quote": 36306.617441 }, { "timestamp": 1779940800000, "datetime": "2026-05-28T04:00:00", "open": 0.0817, "high": 0.0822, "low": 0.0806, "close": 0.0822, "volume": 1198288.35, "close_time": 1779944399999, "quote_volume": 97668.958857, "trades": 1287, "taker_buy_base": 571571.21, "taker_buy_quote": 46557.059492 }, { "timestamp": 1779944400000, "datetime": "2026-05-28T05:00:00", "open": 0.0822, "high": 0.0824, "low": 0.0813, "close": 0.0814, "volume": 288082.5, "close_time": 1779947999999, "quote_volume": 23546.233654, "trades": 388, "taker_buy_base": 141852.54, "taker_buy_quote": 11601.247217 }, { "timestamp": 1779948000000, "datetime": "2026-05-28T06:00:00", "open": 0.0814, "high": 0.0821, "low": 0.081, "close": 0.0819, "volume": 767408.19, "close_time": 1779951599999, "quote_volume": 62650.430921, "trades": 838, "taker_buy_base": 372555.59, "taker_buy_quote": 30414.66826 }, { "timestamp": 1779951600000, "datetime": "2026-05-28T07:00:00", "open": 0.0819, "high": 0.082, "low": 0.0814, "close": 0.0816, "volume": 378796.78, "close_time": 1779955199999, "quote_volume": 30918.924784, "trades": 418, "taker_buy_base": 150088.79, "taker_buy_quote": 12257.572167 }, { "timestamp": 1779955200000, "datetime": "2026-05-28T08:00:00", "open": 0.0816, "high": 0.0816, "low": 0.081, "close": 0.081, "volume": 278110.3, "close_time": 1779958799999, "quote_volume": 22616.852889, "trades": 405, "taker_buy_base": 127700.73, "taker_buy_quote": 10391.481204 }, { "timestamp": 1779958800000, "datetime": "2026-05-28T09:00:00", "open": 0.0811, "high": 0.0815, "low": 0.081, "close": 0.0815, "volume": 223986.53, "close_time": 1779962399999, "quote_volume": 18186.300409, "trades": 236, "taker_buy_base": 128537.6, "taker_buy_quote": 10439.591325 }, { "timestamp": 1779962400000, "datetime": "2026-05-28T10:00:00", "open": 0.0815, "high": 0.0817, "low": 0.0804, "close": 0.0804, "volume": 626941.65, "close_time": 1779965999999, "quote_volume": 50776.261349, "trades": 668, "taker_buy_base": 313593.62, "taker_buy_quote": 25426.422088 }, { "timestamp": 1779966000000, "datetime": "2026-05-28T11:00:00", "open": 0.0805, "high": 0.0805, "low": 0.0791, "close": 0.0793, "volume": 1215057.28, "close_time": 1779969599999, "quote_volume": 96855.096277, "trades": 893, "taker_buy_base": 623640.69, "taker_buy_quote": 49725.753192 }, { "timestamp": 1779969600000, "datetime": "2026-05-28T12:00:00", "open": 0.0793, "high": 0.0797, "low": 0.0786, "close": 0.0794, "volume": 738500.63, "close_time": 1779973199999, "quote_volume": 58509.602912, "trades": 535, "taker_buy_base": 387775.82, "taker_buy_quote": 30722.515276 }, { "timestamp": 1779973200000, "datetime": "2026-05-28T13:00:00", "open": 0.0794, "high": 0.0796, "low": 0.0787, "close": 0.0789, "volume": 382514.14, "close_time": 1779976799999, "quote_volume": 30223.748499, "trades": 734, "taker_buy_base": 205421.87, "taker_buy_quote": 16238.966905 }, { "timestamp": 1779976800000, "datetime": "2026-05-28T14:00:00", "open": 0.0788, "high": 0.0797, "low": 0.0781, "close": 0.0794, "volume": 959267.21, "close_time": 1779980399999, "quote_volume": 75530.215422, "trades": 950, "taker_buy_base": 453654.05, "taker_buy_quote": 35741.591609 }, { "timestamp": 1779980400000, "datetime": "2026-05-28T15:00:00", "open": 0.0794, "high": 0.0795, "low": 0.0785, "close": 0.0795, "volume": 416843.25, "close_time": 1779983999999, "quote_volume": 32954.517484, "trades": 326, "taker_buy_base": 229152.97, "taker_buy_quote": 18114.997577 }, { "timestamp": 1779984000000, "datetime": "2026-05-28T16:00:00", "open": 0.0795, "high": 0.0813, "low": 0.0793, "close": 0.0812, "volume": 581388.76, "close_time": 1779987599999, "quote_volume": 46678.431561, "trades": 360, "taker_buy_base": 338649.69, "taker_buy_quote": 27180.090653 }, { "timestamp": 1779987600000, "datetime": "2026-05-28T17:00:00", "open": 0.0812, "high": 0.0821, "low": 0.0811, "close": 0.0815, "volume": 783355.32, "close_time": 1779991199999, "quote_volume": 63901.268593, "trades": 467, "taker_buy_base": 456988.57, "taker_buy_quote": 37287.483971 }, { "timestamp": 1779991200000, "datetime": "2026-05-28T18:00:00", "open": 0.0814, "high": 0.0818, "low": 0.0811, "close": 0.0811, "volume": 373091.89, "close_time": 1779994799999, "quote_volume": 30376.617801, "trades": 372, "taker_buy_base": 217532.25, "taker_buy_quote": 17726.629286 }, { "timestamp": 1779994800000, "datetime": "2026-05-28T19:00:00", "open": 0.081, "high": 0.0812, "low": 0.0805, "close": 0.0807, "volume": 426147.38, "close_time": 1779998399999, "quote_volume": 34410.151017, "trades": 352, "taker_buy_base": 183764.25, "taker_buy_quote": 14836.633944 }, { "timestamp": 1779998400000, "datetime": "2026-05-28T20:00:00", "open": 0.0807, "high": 0.0812, "low": 0.0804, "close": 0.0807, "volume": 363055.81, "close_time": 1780001999999, "quote_volume": 29334.942644, "trades": 258, "taker_buy_base": 180658.82, "taker_buy_quote": 14609.750973 }, { "timestamp": 1780002000000, "datetime": "2026-05-28T21:00:00", "open": 0.0808, "high": 0.0816, "low": 0.0808, "close": 0.0811, "volume": 511620.1, "close_time": 1780005599999, "quote_volume": 41558.854849, "trades": 472, "taker_buy_base": 384298.8, "taker_buy_quote": 31224.461036 }, { "timestamp": 1780005600000, "datetime": "2026-05-28T22:00:00", "open": 0.0811, "high": 0.0811, "low": 0.0802, "close": 0.0803, "volume": 108521.33, "close_time": 1780009199999, "quote_volume": 8751.46119, "trades": 140, "taker_buy_base": 65799.63, "taker_buy_quote": 5314.562308 }, { "timestamp": 1780009200000, "datetime": "2026-05-28T23:00:00", "open": 0.0802, "high": 0.0804, "low": 0.0798, "close": 0.0798, "volume": 423182.13, "close_time": 1780012799999, "quote_volume": 33866.008181, "trades": 260, "taker_buy_base": 257698.92, "taker_buy_quote": 20621.894777 }, { "timestamp": 1780012800000, "datetime": "2026-05-29T00:00:00", "open": 0.0798, "high": 0.0804, "low": 0.0798, "close": 0.0803, "volume": 136490.56, "close_time": 1780016399999, "quote_volume": 10921.144939, "trades": 112, "taker_buy_base": 108983.65, "taker_buy_quote": 8720.317451 }, { "timestamp": 1780016400000, "datetime": "2026-05-29T01:00:00", "open": 0.0804, "high": 0.0805, "low": 0.0791, "close": 0.0795, "volume": 869693.91, "close_time": 1780019999999, "quote_volume": 69178.288312, "trades": 422, "taker_buy_base": 347523.72, "taker_buy_quote": 27674.794942 }, { "timestamp": 1780020000000, "datetime": "2026-05-29T02:00:00", "open": 0.0794, "high": 0.0796, "low": 0.0786, "close": 0.0787, "volume": 376116.25, "close_time": 1780023599999, "quote_volume": 29764.349753, "trades": 275, "taker_buy_base": 166304.31, "taker_buy_quote": 13176.806494 }, { "timestamp": 1780023600000, "datetime": "2026-05-29T03:00:00", "open": 0.0787, "high": 0.08, "low": 0.0787, "close": 0.0797, "volume": 427208.32, "close_time": 1780027199999, "quote_volume": 33975.821037, "trades": 343, "taker_buy_base": 245701.97, "taker_buy_quote": 19512.425642 }, { "timestamp": 1780027200000, "datetime": "2026-05-29T04:00:00", "open": 0.0798, "high": 0.0802, "low": 0.0795, "close": 0.0801, "volume": 402285.84, "close_time": 1780030799999, "quote_volume": 32105.790922, "trades": 382, "taker_buy_base": 175350.72, "taker_buy_quote": 14007.644491 }, { "timestamp": 1780030800000, "datetime": "2026-05-29T05:00:00", "open": 0.0801, "high": 0.0805, "low": 0.0797, "close": 0.0798, "volume": 221773.55, "close_time": 1780034399999, "quote_volume": 17752.187875, "trades": 211, "taker_buy_base": 89392.12, "taker_buy_quote": 7156.028703 }, { "timestamp": 1780034400000, "datetime": "2026-05-29T06:00:00", "open": 0.0799, "high": 0.0806, "low": 0.0797, "close": 0.0798, "volume": 291431.11, "close_time": 1780037999999, "quote_volume": 23303.332185, "trades": 228, "taker_buy_base": 170721.53, "taker_buy_quote": 13654.741077 }, { "timestamp": 1780038000000, "datetime": "2026-05-29T07:00:00", "open": 0.0799, "high": 0.08, "low": 0.0793, "close": 0.0799, "volume": 271293.78, "close_time": 1780041599999, "quote_volume": 21607.186682, "trades": 232, "taker_buy_base": 130053.98, "taker_buy_quote": 10354.698246 }, { "timestamp": 1780041600000, "datetime": "2026-05-29T08:00:00", "open": 0.08, "high": 0.0802, "low": 0.0789, "close": 0.0791, "volume": 390392.15, "close_time": 1780045199999, "quote_volume": 31032.763138, "trades": 344, "taker_buy_base": 123266.97, "taker_buy_quote": 9794.674887 }, { "timestamp": 1780045200000, "datetime": "2026-05-29T09:00:00", "open": 0.0791, "high": 0.0792, "low": 0.0788, "close": 0.0791, "volume": 427056.04, "close_time": 1780048799999, "quote_volume": 33722.554978, "trades": 336, "taker_buy_base": 222282.81, "taker_buy_quote": 17559.943448 }, { "timestamp": 1780048800000, "datetime": "2026-05-29T10:00:00", "open": 0.079, "high": 0.0791, "low": 0.0782, "close": 0.0784, "volume": 410188.51, "close_time": 1780052399999, "quote_volume": 32205.924615, "trades": 471, "taker_buy_base": 131587.74, "taker_buy_quote": 10331.143222 }, { "timestamp": 1780052400000, "datetime": "2026-05-29T11:00:00", "open": 0.0784, "high": 0.0784, "low": 0.0774, "close": 0.0783, "volume": 709482.42, "close_time": 1780055999999, "quote_volume": 55322.474445, "trades": 549, "taker_buy_base": 223080.5, "taker_buy_quote": 17398.580829 }, { "timestamp": 1780056000000, "datetime": "2026-05-29T12:00:00", "open": 0.0782, "high": 0.0782, "low": 0.0768, "close": 0.0771, "volume": 1124052.3, "close_time": 1780059599999, "quote_volume": 87035.365989, "trades": 806, "taker_buy_base": 557782.3, "taker_buy_quote": 43145.164853 }, { "timestamp": 1780059600000, "datetime": "2026-05-29T13:00:00", "open": 0.0771, "high": 0.0776, "low": 0.0763, "close": 0.0773, "volume": 943817.31, "close_time": 1780063199999, "quote_volume": 72639.395406, "trades": 872, "taker_buy_base": 466200.99, "taker_buy_quote": 35879.06391 }, { "timestamp": 1780063200000, "datetime": "2026-05-29T14:00:00", "open": 0.0773, "high": 0.0777, "low": 0.0767, "close": 0.0775, "volume": 578246.42, "close_time": 1780066799999, "quote_volume": 44683.474886, "trades": 677, "taker_buy_base": 365873.3, "taker_buy_quote": 28293.49074 }, { "timestamp": 1780066800000, "datetime": "2026-05-29T15:00:00", "open": 0.0775, "high": 0.0796, "low": 0.0773, "close": 0.0786, "volume": 869801.4, "close_time": 1780070399999, "quote_volume": 68397.724202, "trades": 1030, "taker_buy_base": 377320.75, "taker_buy_quote": 29673.029649 }, { "timestamp": 1780070400000, "datetime": "2026-05-29T16:00:00", "open": 0.0787, "high": 0.0788, "low": 0.0779, "close": 0.0781, "volume": 552939.59, "close_time": 1780073999999, "quote_volume": 43328.843206, "trades": 913, "taker_buy_base": 232663.79, "taker_buy_quote": 18242.68433 }, { "timestamp": 1780074000000, "datetime": "2026-05-29T17:00:00", "open": 0.0781, "high": 0.0782, "low": 0.0773, "close": 0.0773, "volume": 330152.64, "close_time": 1780077599999, "quote_volume": 25670.464599, "trades": 556, "taker_buy_base": 128226.47, "taker_buy_quote": 9978.703607 }, { "timestamp": 1780077600000, "datetime": "2026-05-29T18:00:00", "open": 0.0773, "high": 0.0776, "low": 0.0761, "close": 0.0766, "volume": 536460.52, "close_time": 1780081199999, "quote_volume": 41214.855481, "trades": 617, "taker_buy_base": 308478.67, "taker_buy_quote": 23699.442179 }, { "timestamp": 1780081200000, "datetime": "2026-05-29T19:00:00", "open": 0.0767, "high": 0.0771, "low": 0.0766, "close": 0.0769, "volume": 186904.33, "close_time": 1780084799999, "quote_volume": 14370.917284, "trades": 185, "taker_buy_base": 87141.61, "taker_buy_quote": 6701.93493 }, { "timestamp": 1780084800000, "datetime": "2026-05-29T20:00:00", "open": 0.077, "high": 0.0774, "low": 0.0769, "close": 0.0774, "volume": 205931.28, "close_time": 1780088399999, "quote_volume": 15909.588679, "trades": 403, "taker_buy_base": 107122.68, "taker_buy_quote": 8273.722686 }, { "timestamp": 1780088400000, "datetime": "2026-05-29T21:00:00", "open": 0.0774, "high": 0.078, "low": 0.0769, "close": 0.077, "volume": 439315.97, "close_time": 1780091999999, "quote_volume": 34067.198202, "trades": 571, "taker_buy_base": 191618.76, "taker_buy_quote": 14889.803936 }, { "timestamp": 1780092000000, "datetime": "2026-05-29T22:00:00", "open": 0.0769, "high": 0.0776, "low": 0.0768, "close": 0.0771, "volume": 377589.29, "close_time": 1780095599999, "quote_volume": 29137.237613, "trades": 407, "taker_buy_base": 189757.96, "taker_buy_quote": 14649.112285 }, { "timestamp": 1780095600000, "datetime": "2026-05-29T23:00:00", "open": 0.0771, "high": 0.0775, "low": 0.0769, "close": 0.0771, "volume": 196113.12, "close_time": 1780099199999, "quote_volume": 15132.604068, "trades": 308, "taker_buy_base": 59513.41, "taker_buy_quote": 4593.056703 }, { "timestamp": 1780099200000, "datetime": "2026-05-30T00:00:00", "open": 0.0771, "high": 0.0777, "low": 0.077, "close": 0.0775, "volume": 402557.62, "close_time": 1780102799999, "quote_volume": 31124.995017, "trades": 511, "taker_buy_base": 253828.39, "taker_buy_quote": 19629.632985 }, { "timestamp": 1780102800000, "datetime": "2026-05-30T01:00:00", "open": 0.0774, "high": 0.0788, "low": 0.0774, "close": 0.0787, "volume": 501270.75, "close_time": 1780106399999, "quote_volume": 39224.147996, "trades": 717, "taker_buy_base": 304528.53, "taker_buy_quote": 23842.298427 }, { "timestamp": 1780106400000, "datetime": "2026-05-30T02:00:00", "open": 0.0787, "high": 0.0809, "low": 0.0787, "close": 0.0805, "volume": 1186052.46, "close_time": 1780109999999, "quote_volume": 94598.94933, "trades": 1382, "taker_buy_base": 673856.75, "taker_buy_quote": 53743.168953 }, { "timestamp": 1780110000000, "datetime": "2026-05-30T03:00:00", "open": 0.0804, "high": 0.0806, "low": 0.0791, "close": 0.0792, "volume": 847072.43, "close_time": 1780113599999, "quote_volume": 67574.148986, "trades": 1312, "taker_buy_base": 239261.01, "taker_buy_quote": 19109.374011 }, { "timestamp": 1780113600000, "datetime": "2026-05-30T04:00:00", "open": 0.0792, "high": 0.0795, "low": 0.078, "close": 0.0784, "volume": 476747.72, "close_time": 1780117199999, "quote_volume": 37465.320915, "trades": 726, "taker_buy_base": 166887.57, "taker_buy_quote": 13116.61288 }, { "timestamp": 1780117200000, "datetime": "2026-05-30T05:00:00", "open": 0.0785, "high": 0.0788, "low": 0.0781, "close": 0.0781, "volume": 329060.72, "close_time": 1780120799999, "quote_volume": 25811.830902, "trades": 580, "taker_buy_base": 137702.99, "taker_buy_quote": 10809.421223 }, { "timestamp": 1780120800000, "datetime": "2026-05-30T06:00:00", "open": 0.0781, "high": 0.0792, "low": 0.0781, "close": 0.0787, "volume": 412383.07, "close_time": 1780124399999, "quote_volume": 32486.695951, "trades": 558, "taker_buy_base": 214578.01, "taker_buy_quote": 16913.323517 }, { "timestamp": 1780124400000, "datetime": "2026-05-30T07:00:00", "open": 0.0787, "high": 0.0797, "low": 0.0787, "close": 0.0795, "volume": 461757.49, "close_time": 1780127999999, "quote_volume": 36597.176363, "trades": 581, "taker_buy_base": 238410.96, "taker_buy_quote": 18900.138049 }, { "timestamp": 1780128000000, "datetime": "2026-05-30T08:00:00", "open": 0.0795, "high": 0.0804, "low": 0.0795, "close": 0.0796, "volume": 844849.77, "close_time": 1780131599999, "quote_volume": 67533.547044, "trades": 1162, "taker_buy_base": 349570.14, "taker_buy_quote": 27956.137762 }, { "timestamp": 1780131600000, "datetime": "2026-05-30T09:00:00", "open": 0.0796, "high": 0.0808, "low": 0.0796, "close": 0.0804, "volume": 589243.4, "close_time": 1780135199999, "quote_volume": 47346.707333, "trades": 1211, "taker_buy_base": 228875.11, "taker_buy_quote": 18395.60369 }, { "timestamp": 1780135200000, "datetime": "2026-05-30T10:00:00", "open": 0.0804, "high": 0.0817, "low": 0.0802, "close": 0.0806, "volume": 958686.48, "close_time": 1780138799999, "quote_volume": 77567.370679, "trades": 1753, "taker_buy_base": 365266.31, "taker_buy_quote": 29571.558894 }, { "timestamp": 1780138800000, "datetime": "2026-05-30T11:00:00", "open": 0.0805, "high": 0.0812, "low": 0.0796, "close": 0.0799, "volume": 819469.38, "close_time": 1780142399999, "quote_volume": 65710.50303, "trades": 988, "taker_buy_base": 297264.25, "taker_buy_quote": 23868.403072 }, { "timestamp": 1780142400000, "datetime": "2026-05-30T12:00:00", "open": 0.0799, "high": 0.0804, "low": 0.0795, "close": 0.0799, "volume": 496045.28, "close_time": 1780145999999, "quote_volume": 39596.309249, "trades": 732, "taker_buy_base": 251518.47, "taker_buy_quote": 20077.449934 }, { "timestamp": 1780146000000, "datetime": "2026-05-30T13:00:00", "open": 0.0798, "high": 0.0801, "low": 0.0794, "close": 0.0795, "volume": 272215.98, "close_time": 1780149599999, "quote_volume": 21715.54039, "trades": 558, "taker_buy_base": 107015.63, "taker_buy_quote": 8552.438115 }, { "timestamp": 1780149600000, "datetime": "2026-05-30T14:00:00", "open": 0.0796, "high": 0.0796, "low": 0.0792, "close": 0.0793, "volume": 330461.88, "close_time": 1780153199999, "quote_volume": 26242.251302, "trades": 539, "taker_buy_base": 128836.11, "taker_buy_quote": 10238.223836 }, { "timestamp": 1780153200000, "datetime": "2026-05-30T15:00:00", "open": 0.0792, "high": 0.0795, "low": 0.0784, "close": 0.0787, "volume": 703379.76, "close_time": 1780156799999, "quote_volume": 55524.536947, "trades": 998, "taker_buy_base": 266853.67, "taker_buy_quote": 21090.859265 }, { "timestamp": 1780156800000, "datetime": "2026-05-30T16:00:00", "open": 0.0786, "high": 0.0788, "low": 0.0784, "close": 0.0785, "volume": 337449.99, "close_time": 1780160399999, "quote_volume": 26506.933704, "trades": 793, "taker_buy_base": 137181.26, "taker_buy_quote": 10781.133505 }, { "timestamp": 1780160400000, "datetime": "2026-05-30T17:00:00", "open": 0.0785, "high": 0.0786, "low": 0.0778, "close": 0.078, "volume": 296147.07, "close_time": 1780163999999, "quote_volume": 23151.954042, "trades": 653, "taker_buy_base": 132177.27, "taker_buy_quote": 10328.668581 }, { "timestamp": 1780164000000, "datetime": "2026-05-30T18:00:00", "open": 0.078, "high": 0.0784, "low": 0.0779, "close": 0.0781, "volume": 194108.63, "close_time": 1780167599999, "quote_volume": 15173.390425, "trades": 623, "taker_buy_base": 86607.23, "taker_buy_quote": 6773.451218 }, { "timestamp": 1780167600000, "datetime": "2026-05-30T19:00:00", "open": 0.0781, "high": 0.0782, "low": 0.0776, "close": 0.0776, "volume": 183204.21, "close_time": 1780171199999, "quote_volume": 14262.202183, "trades": 473, "taker_buy_base": 73335.54, "taker_buy_quote": 5716.949511 }, { "timestamp": 1780171200000, "datetime": "2026-05-30T20:00:00", "open": 0.0776, "high": 0.0778, "low": 0.0775, "close": 0.0776, "volume": 173744.66, "close_time": 1780174799999, "quote_volume": 13491.332556, "trades": 432, "taker_buy_base": 67807.72, "taker_buy_quote": 5267.873289 }, { "timestamp": 1780174800000, "datetime": "2026-05-30T21:00:00", "open": 0.0776, "high": 0.0779, "low": 0.0775, "close": 0.0779, "volume": 159649.25, "close_time": 1780178399999, "quote_volume": 12403.847141, "trades": 407, "taker_buy_base": 65579.05, "taker_buy_quote": 5100.460902 }, { "timestamp": 1780178400000, "datetime": "2026-05-30T22:00:00", "open": 0.078, "high": 0.0781, "low": 0.0768, "close": 0.0772, "volume": 417233.39, "close_time": 1780181999999, "quote_volume": 32257.177143, "trades": 620, "taker_buy_base": 144831.32, "taker_buy_quote": 11199.710879 }, { "timestamp": 1780182000000, "datetime": "2026-05-30T23:00:00", "open": 0.0773, "high": 0.0773, "low": 0.077, "close": 0.0771, "volume": 199842.92, "close_time": 1780185599999, "quote_volume": 15412.422078, "trades": 328, "taker_buy_base": 100651.99, "taker_buy_quote": 7764.413605 }, { "timestamp": 1780185600000, "datetime": "2026-05-31T00:00:00", "open": 0.0771, "high": 0.0788, "low": 0.077, "close": 0.0783, "volume": 1298581.45, "close_time": 1780189199999, "quote_volume": 101248.96263, "trades": 1718, "taker_buy_base": 766702.56, "taker_buy_quote": 59744.93598 }, { "timestamp": 1780189200000, "datetime": "2026-05-31T01:00:00", "open": 0.0783, "high": 0.0786, "low": 0.078, "close": 0.0782, "volume": 260489.37, "close_time": 1780192799999, "quote_volume": 20396.684971, "trades": 539, "taker_buy_base": 103669.73, "taker_buy_quote": 8126.190462 }, { "timestamp": 1780192800000, "datetime": "2026-05-31T02:00:00", "open": 0.0781, "high": 0.0782, "low": 0.0773, "close": 0.0775, "volume": 342453.12, "close_time": 1780196399999, "quote_volume": 26628.557447, "trades": 548, "taker_buy_base": 89086.76, "taker_buy_quote": 6931.240278 }, { "timestamp": 1780196400000, "datetime": "2026-05-31T03:00:00", "open": 0.0775, "high": 0.0777, "low": 0.0771, "close": 0.0772, "volume": 315676.57, "close_time": 1780199999999, "quote_volume": 24408.415178, "trades": 486, "taker_buy_base": 87744.37, "taker_buy_quote": 6790.191722 }, { "timestamp": 1780200000000, "datetime": "2026-05-31T04:00:00", "open": 0.0772, "high": 0.0779, "low": 0.0772, "close": 0.0777, "volume": 295760.56, "close_time": 1780203599999, "quote_volume": 22939.598544, "trades": 444, "taker_buy_base": 131552.69, "taker_buy_quote": 10204.132056 }, { "timestamp": 1780203600000, "datetime": "2026-05-31T05:00:00", "open": 0.0777, "high": 0.0777, "low": 0.0771, "close": 0.0773, "volume": 244380.1, "close_time": 1780207199999, "quote_volume": 18908.165751, "trades": 336, "taker_buy_base": 54403.96, "taker_buy_quote": 4211.341616 }, { "timestamp": 1780207200000, "datetime": "2026-05-31T06:00:00", "open": 0.0773, "high": 0.0774, "low": 0.077, "close": 0.0773, "volume": 127897.69, "close_time": 1780210799999, "quote_volume": 9876.994032, "trades": 161, "taker_buy_base": 26579.83, "taker_buy_quote": 2052.743915 }, { "timestamp": 1780210800000, "datetime": "2026-05-31T07:00:00", "open": 0.0773, "high": 0.0773, "low": 0.0768, "close": 0.077, "volume": 322481.43, "close_time": 1780214399999, "quote_volume": 24826.580131, "trades": 251, "taker_buy_base": 139876.17, "taker_buy_quote": 10775.395527 }, { "timestamp": 1780214400000, "datetime": "2026-05-31T08:00:00", "open": 0.077, "high": 0.0781, "low": 0.0768, "close": 0.0777, "volume": 261766.62, "close_time": 1780217999999, "quote_volume": 20284.70109, "trades": 191, "taker_buy_base": 148464.06, "taker_buy_quote": 11521.269025 }, { "timestamp": 1780218000000, "datetime": "2026-05-31T09:00:00", "open": 0.0776, "high": 0.078, "low": 0.0775, "close": 0.0775, "volume": 204061.82, "close_time": 1780221599999, "quote_volume": 15862.834571, "trades": 248, "taker_buy_base": 76613.32, "taker_buy_quote": 5956.5913 }, { "timestamp": 1780221600000, "datetime": "2026-05-31T10:00:00", "open": 0.0775, "high": 0.0776, "low": 0.0772, "close": 0.0775, "volume": 99242.11, "close_time": 1780225199999, "quote_volume": 7683.527463, "trades": 92, "taker_buy_base": 43879.37, "taker_buy_quote": 3399.69208 }, { "timestamp": 1780225200000, "datetime": "2026-05-31T11:00:00", "open": 0.0775, "high": 0.078, "low": 0.0775, "close": 0.0779, "volume": 126172.29, "close_time": 1780228799999, "quote_volume": 9806.863097, "trades": 90, "taker_buy_base": 88448.66, "taker_buy_quote": 6877.370019 }, { "timestamp": 1780228800000, "datetime": "2026-05-31T12:00:00", "open": 0.0779, "high": 0.0789, "low": 0.0777, "close": 0.0789, "volume": 771692.14, "close_time": 1780232399999, "quote_volume": 60482.240753, "trades": 525, "taker_buy_base": 354547.79, "taker_buy_quote": 27771.956199 }, { "timestamp": 1780232400000, "datetime": "2026-05-31T13:00:00", "open": 0.0788, "high": 0.0794, "low": 0.0785, "close": 0.0792, "volume": 797025.25, "close_time": 1780235999999, "quote_volume": 62886.654661, "trades": 424, "taker_buy_base": 419907.37, "taker_buy_quote": 33084.613446 }, { "timestamp": 1780236000000, "datetime": "2026-05-31T14:00:00", "open": 0.0791, "high": 0.0791, "low": 0.0775, "close": 0.0777, "volume": 816971.84, "close_time": 1780239599999, "quote_volume": 63810.594837, "trades": 951, "taker_buy_base": 412666.35, "taker_buy_quote": 32195.658831 }, { "timestamp": 1780239600000, "datetime": "2026-05-31T15:00:00", "open": 0.0777, "high": 0.0779, "low": 0.0775, "close": 0.0777, "volume": 201882.91, "close_time": 1780243199999, "quote_volume": 15685.236095, "trades": 243, "taker_buy_base": 84817.65, "taker_buy_quote": 6592.536603 }, { "timestamp": 1780243200000, "datetime": "2026-05-31T16:00:00", "open": 0.0777, "high": 0.0784, "low": 0.0775, "close": 0.0778, "volume": 300800.54, "close_time": 1780246799999, "quote_volume": 23446.974827, "trades": 219, "taker_buy_base": 184277.88, "taker_buy_quote": 14365.075022 }, { "timestamp": 1780246800000, "datetime": "2026-05-31T17:00:00", "open": 0.0779, "high": 0.0791, "low": 0.0778, "close": 0.0789, "volume": 336212.12, "close_time": 1780250399999, "quote_volume": 26420.190277, "trades": 392, "taker_buy_base": 183963.93, "taker_buy_quote": 14452.240952 }, { "timestamp": 1780250400000, "datetime": "2026-05-31T18:00:00", "open": 0.0789, "high": 0.0791, "low": 0.0786, "close": 0.0788, "volume": 188506.59, "close_time": 1780253999999, "quote_volume": 14866.89405, "trades": 176, "taker_buy_base": 80244.33, "taker_buy_quote": 6331.420388 }, { "timestamp": 1780254000000, "datetime": "2026-05-31T19:00:00", "open": 0.0788, "high": 0.0789, "low": 0.0779, "close": 0.0779, "volume": 242119.5, "close_time": 1780257599999, "quote_volume": 18948.429248, "trades": 323, "taker_buy_base": 97622.69, "taker_buy_quote": 7634.878884 }, { "timestamp": 1780257600000, "datetime": "2026-05-31T20:00:00", "open": 0.0778, "high": 0.0789, "low": 0.0777, "close": 0.0789, "volume": 315334.0, "close_time": 1780261199999, "quote_volume": 24747.850057, "trades": 425, "taker_buy_base": 221294.02, "taker_buy_quote": 17384.552967 }, { "timestamp": 1780261200000, "datetime": "2026-05-31T21:00:00", "open": 0.0789, "high": 0.0809, "low": 0.0788, "close": 0.0807, "volume": 1140987.02, "close_time": 1780264799999, "quote_volume": 91404.482333, "trades": 1011, "taker_buy_base": 669626.94, "taker_buy_quote": 53664.266461 }, { "timestamp": 1780264800000, "datetime": "2026-05-31T22:00:00", "open": 0.0808, "high": 0.0838, "low": 0.0806, "close": 0.083, "volume": 2631789.24, "close_time": 1780268399999, "quote_volume": 216986.458086, "trades": 2716, "taker_buy_base": 1491851.03, "taker_buy_quote": 123139.274367 }, { "timestamp": 1780268400000, "datetime": "2026-05-31T23:00:00", "open": 0.083, "high": 0.0836, "low": 0.0819, "close": 0.0824, "volume": 2219064.31, "close_time": 1780271999999, "quote_volume": 183095.20284, "trades": 2065, "taker_buy_base": 1491203.61, "taker_buy_quote": 123043.114117 }, { "timestamp": 1780272000000, "datetime": "2026-06-01T00:00:00", "open": 0.0824, "high": 0.0856, "low": 0.0824, "close": 0.0853, "volume": 2857381.1, "close_time": 1780275599999, "quote_volume": 240853.863702, "trades": 1946, "taker_buy_base": 1384248.66, "taker_buy_quote": 116584.430125 }, { "timestamp": 1780275600000, "datetime": "2026-06-01T01:00:00", "open": 0.0853, "high": 0.0853, "low": 0.0839, "close": 0.084, "volume": 1393881.07, "close_time": 1780279199999, "quote_volume": 117736.429332, "trades": 1001, "taker_buy_base": 831127.69, "taker_buy_quote": 70192.572089 }, { "timestamp": 1780279200000, "datetime": "2026-06-01T02:00:00", "open": 0.0839, "high": 0.0862, "low": 0.0832, "close": 0.0854, "volume": 2507938.22, "close_time": 1780282799999, "quote_volume": 212948.425318, "trades": 1477, "taker_buy_base": 1138073.3, "taker_buy_quote": 96585.080907 }, { "timestamp": 1780282800000, "datetime": "2026-06-01T03:00:00", "open": 0.0853, "high": 0.0926, "low": 0.0849, "close": 0.0852, "volume": 8363235.36, "close_time": 1780286399999, "quote_volume": 740576.593247, "trades": 5872, "taker_buy_base": 4767258.0, "taker_buy_quote": 422987.56269 }, { "timestamp": 1780286400000, "datetime": "2026-06-01T04:00:00", "open": 0.0852, "high": 0.0864, "low": 0.0839, "close": 0.0855, "volume": 2300004.54, "close_time": 1780289999999, "quote_volume": 195916.824366, "trades": 1803, "taker_buy_base": 1340761.32, "taker_buy_quote": 114344.481506 }, { "timestamp": 1780290000000, "datetime": "2026-06-01T05:00:00", "open": 0.0856, "high": 0.0859, "low": 0.0836, "close": 0.0844, "volume": 1067737.69, "close_time": 1780293599999, "quote_volume": 90412.469833, "trades": 1012, "taker_buy_base": 464751.14, "taker_buy_quote": 39353.272268 }, { "timestamp": 1780293600000, "datetime": "2026-06-01T06:00:00", "open": 0.0845, "high": 0.0846, "low": 0.0832, "close": 0.0835, "volume": 672571.62, "close_time": 1780297199999, "quote_volume": 56232.046381, "trades": 551, "taker_buy_base": 309926.53, "taker_buy_quote": 25928.2225 }, { "timestamp": 1780297200000, "datetime": "2026-06-01T07:00:00", "open": 0.0836, "high": 0.0852, "low": 0.0835, "close": 0.0843, "volume": 1658977.2, "close_time": 1780300799999, "quote_volume": 140307.957289, "trades": 863, "taker_buy_base": 904265.87, "taker_buy_quote": 76437.568252 }, { "timestamp": 1780300800000, "datetime": "2026-06-01T08:00:00", "open": 0.0842, "high": 0.0862, "low": 0.0842, "close": 0.086, "volume": 756021.64, "close_time": 1780304399999, "quote_volume": 64459.691379, "trades": 810, "taker_buy_base": 475220.55, "taker_buy_quote": 40527.556211 }, { "timestamp": 1780304400000, "datetime": "2026-06-01T09:00:00", "open": 0.0859, "high": 0.0871, "low": 0.0853, "close": 0.0854, "volume": 1303473.48, "close_time": 1780307999999, "quote_volume": 112435.386783, "trades": 997, "taker_buy_base": 607790.65, "taker_buy_quote": 52433.377402 }, { "timestamp": 1780308000000, "datetime": "2026-06-01T10:00:00", "open": 0.0854, "high": 0.0855, "low": 0.0841, "close": 0.0847, "volume": 635322.16, "close_time": 1780311599999, "quote_volume": 53763.892548, "trades": 612, "taker_buy_base": 241449.94, "taker_buy_quote": 20418.037248 }, { "timestamp": 1780311600000, "datetime": "2026-06-01T11:00:00", "open": 0.0848, "high": 0.0855, "low": 0.0845, "close": 0.085, "volume": 462356.88, "close_time": 1780315199999, "quote_volume": 39317.753689, "trades": 953, "taker_buy_base": 240190.12, "taker_buy_quote": 20440.066675 }, { "timestamp": 1780315200000, "datetime": "2026-06-01T12:00:00", "open": 0.0852, "high": 0.0869, "low": 0.0841, "close": 0.0853, "volume": 1337914.86, "close_time": 1780318799999, "quote_volume": 114735.208373, "trades": 2204, "taker_buy_base": 668921.11, "taker_buy_quote": 57460.08544 }, { "timestamp": 1780318800000, "datetime": "2026-06-01T13:00:00", "open": 0.0853, "high": 0.0856, "low": 0.0841, "close": 0.0848, "volume": 1601954.8, "close_time": 1780322399999, "quote_volume": 135849.506808, "trades": 1414, "taker_buy_base": 841408.73, "taker_buy_quote": 71449.478367 }, { "timestamp": 1780322400000, "datetime": "2026-06-01T14:00:00", "open": 0.0848, "high": 0.0858, "low": 0.0844, "close": 0.085, "volume": 718603.56, "close_time": 1780325999999, "quote_volume": 61064.349599, "trades": 1331, "taker_buy_base": 321419.61, "taker_buy_quote": 27340.535643 }, { "timestamp": 1780326000000, "datetime": "2026-06-01T15:00:00", "open": 0.085, "high": 0.0865, "low": 0.085, "close": 0.0853, "volume": 1128301.33, "close_time": 1780329599999, "quote_volume": 96851.773924, "trades": 1238, "taker_buy_base": 498773.14, "taker_buy_quote": 42846.840634 }, { "timestamp": 1780329600000, "datetime": "2026-06-01T16:00:00", "open": 0.0853, "high": 0.0879, "low": 0.0851, "close": 0.0878, "volume": 743935.24, "close_time": 1780333199999, "quote_volume": 64442.923925, "trades": 993, "taker_buy_base": 466514.59, "taker_buy_quote": 40427.590714 }, { "timestamp": 1780333200000, "datetime": "2026-06-01T17:00:00", "open": 0.0878, "high": 0.088, "low": 0.0869, "close": 0.0869, "volume": 781242.32, "close_time": 1780336799999, "quote_volume": 68226.464039, "trades": 1168, "taker_buy_base": 303723.86, "taker_buy_quote": 26526.923303 }, { "timestamp": 1780336800000, "datetime": "2026-06-01T18:00:00", "open": 0.087, "high": 0.0871, "low": 0.086, "close": 0.0861, "volume": 371428.02, "close_time": 1780340399999, "quote_volume": 32081.347935, "trades": 542, "taker_buy_base": 126049.56, "taker_buy_quote": 10894.59091 }, { "timestamp": 1780340400000, "datetime": "2026-06-01T19:00:00", "open": 0.0861, "high": 0.0865, "low": 0.0859, "close": 0.0861, "volume": 338752.13, "close_time": 1780343999999, "quote_volume": 29202.814413, "trades": 471, "taker_buy_base": 172312.77, "taker_buy_quote": 14866.183737 }, { "timestamp": 1780344000000, "datetime": "2026-06-01T20:00:00", "open": 0.0861, "high": 0.0861, "low": 0.0855, "close": 0.0856, "volume": 197162.48, "close_time": 1780347599999, "quote_volume": 16904.255296, "trades": 184, "taker_buy_base": 50853.74, "taker_buy_quote": 4361.593118 }, { "timestamp": 1780347600000, "datetime": "2026-06-01T21:00:00", "open": 0.0856, "high": 0.0858, "low": 0.0845, "close": 0.0856, "volume": 545679.32, "close_time": 1780351199999, "quote_volume": 46440.088614, "trades": 786, "taker_buy_base": 305562.13, "taker_buy_quote": 26021.421679 }, { "timestamp": 1780351200000, "datetime": "2026-06-01T22:00:00", "open": 0.0855, "high": 0.0859, "low": 0.0851, "close": 0.0856, "volume": 295077.15, "close_time": 1780354799999, "quote_volume": 25223.700059, "trades": 672, "taker_buy_base": 108983.56, "taker_buy_quote": 9312.675308 }, { "timestamp": 1780354800000, "datetime": "2026-06-01T23:00:00", "open": 0.0856, "high": 0.0859, "low": 0.0853, "close": 0.0858, "volume": 299718.09, "close_time": 1780358399999, "quote_volume": 25645.103005, "trades": 368, "taker_buy_base": 159431.73, "taker_buy_quote": 13648.015328 }, { "timestamp": 1780358400000, "datetime": "2026-06-02T00:00:00", "open": 0.0858, "high": 0.0863, "low": 0.0852, "close": 0.0859, "volume": 319541.47, "close_time": 1780361999999, "quote_volume": 27423.673383, "trades": 507, "taker_buy_base": 140710.89, "taker_buy_quote": 12079.459885 }, { "timestamp": 1780362000000, "datetime": "2026-06-02T01:00:00", "open": 0.0859, "high": 0.0863, "low": 0.0843, "close": 0.0844, "volume": 634754.59, "close_time": 1780365599999, "quote_volume": 54127.721849, "trades": 820, "taker_buy_base": 197531.24, "taker_buy_quote": 16886.784472 }, { "timestamp": 1780365600000, "datetime": "2026-06-02T02:00:00", "open": 0.0844, "high": 0.0845, "low": 0.0826, "close": 0.0841, "volume": 854497.38, "close_time": 1780369199999, "quote_volume": 71240.253447, "trades": 1020, "taker_buy_base": 402703.01, "taker_buy_quote": 33588.184186 }, { "timestamp": 1780369200000, "datetime": "2026-06-02T03:00:00", "open": 0.0841, "high": 0.0847, "low": 0.084, "close": 0.0841, "volume": 315902.79, "close_time": 1780372799999, "quote_volume": 26636.29627, "trades": 429, "taker_buy_base": 139017.63, "taker_buy_quote": 11736.205004 }, { "timestamp": 1780372800000, "datetime": "2026-06-02T04:00:00", "open": 0.0841, "high": 0.0841, "low": 0.0833, "close": 0.0834, "volume": 405892.81, "close_time": 1780376399999, "quote_volume": 33974.252966, "trades": 483, "taker_buy_base": 111957.63, "taker_buy_quote": 9366.456621 }, { "timestamp": 1780376400000, "datetime": "2026-06-02T05:00:00", "open": 0.0834, "high": 0.0837, "low": 0.0827, "close": 0.0828, "volume": 251560.32, "close_time": 1780379999999, "quote_volume": 20913.991616, "trades": 243, "taker_buy_base": 63069.36, "taker_buy_quote": 5245.856509 }, { "timestamp": 1780380000000, "datetime": "2026-06-02T06:00:00", "open": 0.0829, "high": 0.0842, "low": 0.0828, "close": 0.0834, "volume": 854700.94, "close_time": 1780383599999, "quote_volume": 71418.893858, "trades": 859, "taker_buy_base": 421223.91, "taker_buy_quote": 35206.675835 }, { "timestamp": 1780383600000, "datetime": "2026-06-02T07:00:00", "open": 0.0835, "high": 0.0835, "low": 0.082, "close": 0.0822, "volume": 746545.08, "close_time": 1780387199999, "quote_volume": 61637.85799, "trades": 880, "taker_buy_base": 178880.87, "taker_buy_quote": 14762.33992 }, { "timestamp": 1780387200000, "datetime": "2026-06-02T08:00:00", "open": 0.0822, "high": 0.0833, "low": 0.082, "close": 0.0826, "volume": 767555.71, "close_time": 1780390799999, "quote_volume": 63547.042073, "trades": 628, "taker_buy_base": 335149.66, "taker_buy_quote": 27743.128609 }, { "timestamp": 1780390800000, "datetime": "2026-06-02T09:00:00", "open": 0.0827, "high": 0.0828, "low": 0.0812, "close": 0.0815, "volume": 858040.35, "close_time": 1780394399999, "quote_volume": 70283.255542, "trades": 893, "taker_buy_base": 328425.86, "taker_buy_quote": 26891.981928 }, { "timestamp": 1780394400000, "datetime": "2026-06-02T10:00:00", "open": 0.0815, "high": 0.0828, "low": 0.0812, "close": 0.0823, "volume": 827176.69, "close_time": 1780397999999, "quote_volume": 68006.466783, "trades": 1107, "taker_buy_base": 362123.05, "taker_buy_quote": 29774.81939 }, { "timestamp": 1780398000000, "datetime": "2026-06-02T11:00:00", "open": 0.0823, "high": 0.0825, "low": 0.0818, "close": 0.0822, "volume": 372674.09, "close_time": 1780401599999, "quote_volume": 30604.516978, "trades": 695, "taker_buy_base": 150320.69, "taker_buy_quote": 12341.154622 }, { "timestamp": 1780401600000, "datetime": "2026-06-02T12:00:00", "open": 0.0822, "high": 0.0825, "low": 0.0817, "close": 0.082, "volume": 563885.39, "close_time": 1780405199999, "quote_volume": 46299.740525, "trades": 628, "taker_buy_base": 219056.55, "taker_buy_quote": 17990.963786 }, { "timestamp": 1780405200000, "datetime": "2026-06-02T13:00:00", "open": 0.082, "high": 0.0825, "low": 0.0817, "close": 0.0818, "volume": 511165.43, "close_time": 1780408799999, "quote_volume": 41914.561724, "trades": 858, "taker_buy_base": 159088.13, "taker_buy_quote": 13059.607462 }, { "timestamp": 1780408800000, "datetime": "2026-06-02T14:00:00", "open": 0.0817, "high": 0.0818, "low": 0.0785, "close": 0.0797, "volume": 1776726.98, "close_time": 1780412399999, "quote_volume": 142070.46941, "trades": 2232, "taker_buy_base": 637628.89, "taker_buy_quote": 50989.424857 }, { "timestamp": 1780412400000, "datetime": "2026-06-02T15:00:00", "open": 0.0797, "high": 0.08, "low": 0.0777, "close": 0.0786, "volume": 888149.56, "close_time": 1780415999999, "quote_volume": 69804.107625, "trades": 1087, "taker_buy_base": 445374.52, "taker_buy_quote": 34973.992288 }, { "timestamp": 1780416000000, "datetime": "2026-06-02T16:00:00", "open": 0.0785, "high": 0.08, "low": 0.0781, "close": 0.0791, "volume": 357196.31, "close_time": 1780419599999, "quote_volume": 28309.6238, "trades": 631, "taker_buy_base": 195586.09, "taker_buy_quote": 15502.565751 }, { "timestamp": 1780419600000, "datetime": "2026-06-02T17:00:00", "open": 0.0791, "high": 0.0803, "low": 0.0791, "close": 0.0799, "volume": 389921.32, "close_time": 1780423199999, "quote_volume": 31149.300219, "trades": 556, "taker_buy_base": 223801.19, "taker_buy_quote": 17872.208696 }, { "timestamp": 1780423200000, "datetime": "2026-06-02T18:00:00", "open": 0.0799, "high": 0.0803, "low": 0.0787, "close": 0.0791, "volume": 321542.61, "close_time": 1780426799999, "quote_volume": 25582.836335, "trades": 352, "taker_buy_base": 128393.8, "taker_buy_quote": 10218.414886 }, { "timestamp": 1780426800000, "datetime": "2026-06-02T19:00:00", "open": 0.079, "high": 0.08, "low": 0.077, "close": 0.0785, "volume": 1131659.02, "close_time": 1780430399999, "quote_volume": 88573.237535, "trades": 1342, "taker_buy_base": 548023.88, "taker_buy_quote": 43001.973958 }, { "timestamp": 1780430400000, "datetime": "2026-06-02T20:00:00", "open": 0.0784, "high": 0.0791, "low": 0.0779, "close": 0.0788, "volume": 408542.83, "close_time": 1780433999999, "quote_volume": 32093.096836, "trades": 446, "taker_buy_base": 209433.57, "taker_buy_quote": 16464.342536 }, { "timestamp": 1780434000000, "datetime": "2026-06-02T21:00:00", "open": 0.0789, "high": 0.0792, "low": 0.0784, "close": 0.0787, "volume": 196447.6, "close_time": 1780437599999, "quote_volume": 15472.731226, "trades": 187, "taker_buy_base": 104516.4, "taker_buy_quote": 8239.705256 }, { "timestamp": 1780437600000, "datetime": "2026-06-02T22:00:00", "open": 0.0785, "high": 0.0787, "low": 0.0768, "close": 0.077, "volume": 778792.77, "close_time": 1780441199999, "quote_volume": 60728.072348, "trades": 752, "taker_buy_base": 288413.77, "taker_buy_quote": 22525.602167 }, { "timestamp": 1780441200000, "datetime": "2026-06-02T23:00:00", "open": 0.0771, "high": 0.0778, "low": 0.0764, "close": 0.0778, "volume": 813650.26, "close_time": 1780444799999, "quote_volume": 62871.570449, "trades": 996, "taker_buy_base": 403303.05, "taker_buy_quote": 31174.945429 }, { "timestamp": 1780444800000, "datetime": "2026-06-03T00:00:00", "open": 0.0778, "high": 0.0789, "low": 0.0777, "close": 0.0786, "volume": 489471.1, "close_time": 1780448399999, "quote_volume": 38381.665524, "trades": 726, "taker_buy_base": 313414.3, "taker_buy_quote": 24585.55345 }, { "timestamp": 1780448400000, "datetime": "2026-06-03T01:00:00", "open": 0.0785, "high": 0.0788, "low": 0.078, "close": 0.0788, "volume": 261079.53, "close_time": 1780451999999, "quote_volume": 20482.983978, "trades": 330, "taker_buy_base": 147991.07, "taker_buy_quote": 11622.151933 }, { "timestamp": 1780452000000, "datetime": "2026-06-03T02:00:00", "open": 0.0788, "high": 0.0791, "low": 0.0785, "close": 0.0785, "volume": 227924.3, "close_time": 1780455599999, "quote_volume": 17957.744042, "trades": 471, "taker_buy_base": 110162.2, "taker_buy_quote": 8681.525189 }, { "timestamp": 1780455600000, "datetime": "2026-06-03T03:00:00", "open": 0.0785, "high": 0.0785, "low": 0.0767, "close": 0.077, "volume": 356487.37, "close_time": 1780459199999, "quote_volume": 27701.895818, "trades": 432, "taker_buy_base": 128671.65, "taker_buy_quote": 9975.531806 }, { "timestamp": 1780459200000, "datetime": "2026-06-03T04:00:00", "open": 0.077, "high": 0.0787, "low": 0.077, "close": 0.0786, "volume": 275183.72, "close_time": 1780462799999, "quote_volume": 21427.373668, "trades": 447, "taker_buy_base": 164835.6, "taker_buy_quote": 12842.400408 }, { "timestamp": 1780462800000, "datetime": "2026-06-03T05:00:00", "open": 0.0787, "high": 0.0815, "low": 0.0787, "close": 0.0812, "volume": 686541.92, "close_time": 1780466399999, "quote_volume": 54980.560223, "trades": 1743, "taker_buy_base": 344696.54, "taker_buy_quote": 27592.985131 }, { "timestamp": 1780466400000, "datetime": "2026-06-03T06:00:00", "open": 0.0811, "high": 0.0819, "low": 0.0808, "close": 0.0811, "volume": 501051.0, "close_time": 1780469999999, "quote_volume": 40732.39984, "trades": 1020, "taker_buy_base": 257009.9, "taker_buy_quote": 20890.197875 }, { "timestamp": 1780470000000, "datetime": "2026-06-03T07:00:00", "open": 0.0811, "high": 0.0816, "low": 0.0811, "close": 0.0813, "volume": 85162.62, "close_time": 1780473599999, "quote_volume": 6929.774808, "trades": 237, "taker_buy_base": 57858.22, "taker_buy_quote": 4708.556888 }, { "timestamp": 1780473600000, "datetime": "2026-06-03T08:00:00", "open": 0.0813, "high": 0.0818, "low": 0.081, "close": 0.0815, "volume": 194330.35, "close_time": 1780477199999, "quote_volume": 15834.152569, "trades": 400, "taker_buy_base": 106054.75, "taker_buy_quote": 8642.688004 }, { "timestamp": 1780477200000, "datetime": "2026-06-03T09:00:00", "open": 0.0815, "high": 0.0815, "low": 0.0805, "close": 0.0808, "volume": 208788.84, "close_time": 1780480799999, "quote_volume": 16881.624716, "trades": 360, "taker_buy_base": 113242.08, "taker_buy_quote": 9153.153953 }, { "timestamp": 1780480800000, "datetime": "2026-06-03T10:00:00", "open": 0.0808, "high": 0.0815, "low": 0.0808, "close": 0.0813, "volume": 239782.8, "close_time": 1780484399999, "quote_volume": 19456.109568, "trades": 387, "taker_buy_base": 136051.39, "taker_buy_quote": 11036.68874 }, { "timestamp": 1780484400000, "datetime": "2026-06-03T11:00:00", "open": 0.0813, "high": 0.082, "low": 0.0808, "close": 0.0814, "volume": 405621.51, "close_time": 1780487999999, "quote_volume": 33039.7016, "trades": 808, "taker_buy_base": 171926.6, "taker_buy_quote": 14013.558188 }, { "timestamp": 1780488000000, "datetime": "2026-06-03T12:00:00", "open": 0.0813, "high": 0.0819, "low": 0.081, "close": 0.0814, "volume": 268133.26, "close_time": 1780491599999, "quote_volume": 21852.706865, "trades": 662, "taker_buy_base": 139315.76, "taker_buy_quote": 11358.896416 }, { "timestamp": 1780491600000, "datetime": "2026-06-03T13:00:00", "open": 0.0815, "high": 0.0816, "low": 0.0809, "close": 0.0812, "volume": 207584.13, "close_time": 1780495199999, "quote_volume": 16879.939806, "trades": 298, "taker_buy_base": 87828.21, "taker_buy_quote": 7148.06459 }, { "timestamp": 1780495200000, "datetime": "2026-06-03T14:00:00", "open": 0.0813, "high": 0.0814, "low": 0.0805, "close": 0.081, "volume": 215161.19, "close_time": 1780498799999, "quote_volume": 17402.954312, "trades": 346, "taker_buy_base": 96516.27, "taker_buy_quote": 7808.253352 }, { "timestamp": 1780498800000, "datetime": "2026-06-03T15:00:00", "open": 0.0811, "high": 0.0811, "low": 0.0803, "close": 0.0804, "volume": 220810.51, "close_time": 1780502399999, "quote_volume": 17811.739667, "trades": 412, "taker_buy_base": 101270.87, "taker_buy_quote": 8171.442789 }, { "timestamp": 1780502400000, "datetime": "2026-06-03T16:00:00", "open": 0.0803, "high": 0.0805, "low": 0.0793, "close": 0.0804, "volume": 705881.94, "close_time": 1780505999999, "quote_volume": 56374.852662, "trades": 690, "taker_buy_base": 508156.31, "taker_buy_quote": 40596.832267 }, { "timestamp": 1780506000000, "datetime": "2026-06-03T17:00:00", "open": 0.0805, "high": 0.081, "low": 0.0797, "close": 0.0805, "volume": 542967.76, "close_time": 1780509599999, "quote_volume": 43716.315938, "trades": 1356, "taker_buy_base": 149857.31, "taker_buy_quote": 12077.652275 }, { "timestamp": 1780509600000, "datetime": "2026-06-03T18:00:00", "open": 0.0805, "high": 0.0807, "low": 0.0799, "close": 0.0801, "volume": 225558.77, "close_time": 1780513199999, "quote_volume": 18098.951198, "trades": 515, "taker_buy_base": 75284.81, "taker_buy_quote": 6043.279395 }, { "timestamp": 1780513200000, "datetime": "2026-06-03T19:00:00", "open": 0.0802, "high": 0.0803, "low": 0.0783, "close": 0.0785, "volume": 561390.45, "close_time": 1780516799999, "quote_volume": 44311.118727, "trades": 778, "taker_buy_base": 220652.29, "taker_buy_quote": 17397.828413 }, { "timestamp": 1780516800000, "datetime": "2026-06-03T20:00:00", "open": 0.0784, "high": 0.0786, "low": 0.0769, "close": 0.0772, "volume": 565894.2, "close_time": 1780520399999, "quote_volume": 43962.085671, "trades": 886, "taker_buy_base": 303283.91, "taker_buy_quote": 23561.616254 }, { "timestamp": 1780520400000, "datetime": "2026-06-03T21:00:00", "open": 0.0772, "high": 0.0795, "low": 0.0771, "close": 0.0795, "volume": 377250.84, "close_time": 1780523999999, "quote_volume": 29575.205803, "trades": 590, "taker_buy_base": 270119.51, "taker_buy_quote": 21176.478383 }, { "timestamp": 1780524000000, "datetime": "2026-06-03T22:00:00", "open": 0.0794, "high": 0.0796, "low": 0.0783, "close": 0.0783, "volume": 190001.43, "close_time": 1780527599999, "quote_volume": 14951.472598, "trades": 320, "taker_buy_base": 130006.14, "taker_buy_quote": 10231.553139 }, { "timestamp": 1780527600000, "datetime": "2026-06-03T23:00:00", "open": 0.0784, "high": 0.0785, "low": 0.0777, "close": 0.0778, "volume": 262174.77, "close_time": 1780531199999, "quote_volume": 20438.522423, "trades": 363, "taker_buy_base": 157478.19, "taker_buy_quote": 12281.031839 }, { "timestamp": 1780531200000, "datetime": "2026-06-04T00:00:00", "open": 0.0777, "high": 0.0781, "low": 0.0764, "close": 0.0768, "volume": 759090.23, "close_time": 1780534799999, "quote_volume": 58738.534837, "trades": 885, "taker_buy_base": 288502.96, "taker_buy_quote": 22346.830317 }, { "timestamp": 1780534800000, "datetime": "2026-06-04T01:00:00", "open": 0.0767, "high": 0.077, "low": 0.0733, "close": 0.0736, "volume": 1642109.23, "close_time": 1780538399999, "quote_volume": 123066.18882, "trades": 2250, "taker_buy_base": 702365.39, "taker_buy_quote": 52607.483594 }, { "timestamp": 1780538400000, "datetime": "2026-06-04T02:00:00", "open": 0.0736, "high": 0.0737, "low": 0.0692, "close": 0.0721, "volume": 3211986.94, "close_time": 1780541999999, "quote_volume": 228731.594421, "trades": 5968, "taker_buy_base": 1703851.15, "taker_buy_quote": 121313.323815 }, { "timestamp": 1780542000000, "datetime": "2026-06-04T03:00:00", "open": 0.0722, "high": 0.0741, "low": 0.0722, "close": 0.0737, "volume": 531483.34, "close_time": 1780545599999, "quote_volume": 39034.45387, "trades": 924, "taker_buy_base": 343145.36, "taker_buy_quote": 25201.747336 }, { "timestamp": 1780545600000, "datetime": "2026-06-04T04:00:00", "open": 0.0738, "high": 0.074, "low": 0.0727, "close": 0.0728, "volume": 713504.37, "close_time": 1780549199999, "quote_volume": 52245.837813, "trades": 675, "taker_buy_base": 152135.84, "taker_buy_quote": 11167.166155 }, { "timestamp": 1780549200000, "datetime": "2026-06-04T05:00:00", "open": 0.0728, "high": 0.0728, "low": 0.0715, "close": 0.0721, "volume": 405719.48, "close_time": 1780552799999, "quote_volume": 29211.344537, "trades": 585, "taker_buy_base": 180127.33, "taker_buy_quote": 12963.436153 }, { "timestamp": 1780552800000, "datetime": "2026-06-04T06:00:00", "open": 0.072, "high": 0.073, "low": 0.072, "close": 0.0725, "volume": 241710.45, "close_time": 1780556399999, "quote_volume": 17556.488852, "trades": 324, "taker_buy_base": 128741.74, "taker_buy_quote": 9353.190009 }, { "timestamp": 1780556400000, "datetime": "2026-06-04T07:00:00", "open": 0.0725, "high": 0.0727, "low": 0.0708, "close": 0.0709, "volume": 617677.65, "close_time": 1780559999999, "quote_volume": 44251.613405, "trades": 728, "taker_buy_base": 293925.24, "taker_buy_quote": 21117.177275 }, { "timestamp": 1780560000000, "datetime": "2026-06-04T08:00:00", "open": 0.0709, "high": 0.0718, "low": 0.0701, "close": 0.0715, "volume": 851686.39, "close_time": 1780563599999, "quote_volume": 60396.148975, "trades": 1172, "taker_buy_base": 573391.85, "taker_buy_quote": 40692.784552 }, { "timestamp": 1780563600000, "datetime": "2026-06-04T09:00:00", "open": 0.0715, "high": 0.0715, "low": 0.07, "close": 0.071, "volume": 500062.26, "close_time": 1780567199999, "quote_volume": 35361.86687, "trades": 764, "taker_buy_base": 269776.56, "taker_buy_quote": 19084.360539 }, { "timestamp": 1780567200000, "datetime": "2026-06-04T10:00:00", "open": 0.071, "high": 0.0712, "low": 0.0701, "close": 0.0702, "volume": 404976.53, "close_time": 1780570799999, "quote_volume": 28621.766573, "trades": 710, "taker_buy_base": 263318.91, "taker_buy_quote": 18609.744826 }, { "timestamp": 1780570800000, "datetime": "2026-06-04T11:00:00", "open": 0.0702, "high": 0.071, "low": 0.0694, "close": 0.0704, "volume": 835560.53, "close_time": 1780574399999, "quote_volume": 58556.757557, "trades": 1275, "taker_buy_base": 481996.58, "taker_buy_quote": 33783.495548 }, { "timestamp": 1780574400000, "datetime": "2026-06-04T12:00:00", "open": 0.0704, "high": 0.0723, "low": 0.0699, "close": 0.0722, "volume": 997421.9, "close_time": 1780577999999, "quote_volume": 70891.272279, "trades": 1048, "taker_buy_base": 585341.22, "taker_buy_quote": 41645.458313 }, { "timestamp": 1780578000000, "datetime": "2026-06-04T13:00:00", "open": 0.0721, "high": 0.0725, "low": 0.0713, "close": 0.0722, "volume": 534861.92, "close_time": 1780581599999, "quote_volume": 38528.555164, "trades": 730, "taker_buy_base": 316075.79, "taker_buy_quote": 22777.266543 }, { "timestamp": 1780581600000, "datetime": "2026-06-04T14:00:00", "open": 0.0722, "high": 0.0724, "low": 0.0715, "close": 0.0718, "volume": 234660.95, "close_time": 1780585199999, "quote_volume": 16884.428679, "trades": 354, "taker_buy_base": 142309.1, "taker_buy_quote": 10242.296805 }, { "timestamp": 1780585200000, "datetime": "2026-06-04T15:00:00", "open": 0.0718, "high": 0.0727, "low": 0.0717, "close": 0.0724, "volume": 231416.77, "close_time": 1780588799999, "quote_volume": 16726.908035, "trades": 358, "taker_buy_base": 128404.01, "taker_buy_quote": 9282.207786 }, { "timestamp": 1780588800000, "datetime": "2026-06-04T16:00:00", "open": 0.0724, "high": 0.0725, "low": 0.0718, "close": 0.0723, "volume": 245674.91, "close_time": 1780592399999, "quote_volume": 17734.013754, "trades": 299, "taker_buy_base": 169683.74, "taker_buy_quote": 12254.976623 }, { "timestamp": 1780592400000, "datetime": "2026-06-04T17:00:00", "open": 0.0722, "high": 0.0725, "low": 0.071, "close": 0.0719, "volume": 285676.9, "close_time": 1780595999999, "quote_volume": 20471.358814, "trades": 429, "taker_buy_base": 182140.62, "taker_buy_quote": 13058.396275 }, { "timestamp": 1780596000000, "datetime": "2026-06-04T18:00:00", "open": 0.0719, "high": 0.0725, "low": 0.0713, "close": 0.0724, "volume": 293485.18, "close_time": 1780599599999, "quote_volume": 21144.412213, "trades": 588, "taker_buy_base": 194227.98, "taker_buy_quote": 13995.742307 }, { "timestamp": 1780599600000, "datetime": "2026-06-04T19:00:00", "open": 0.0724, "high": 0.0728, "low": 0.072, "close": 0.0723, "volume": 175147.29, "close_time": 1780603199999, "quote_volume": 12685.433747, "trades": 366, "taker_buy_base": 107767.63, "taker_buy_quote": 7809.989045 }, { "timestamp": 1780603200000, "datetime": "2026-06-04T20:00:00", "open": 0.0722, "high": 0.0723, "low": 0.0716, "close": 0.0721, "volume": 195536.17, "close_time": 1780606799999, "quote_volume": 14070.935048, "trades": 275, "taker_buy_base": 65957.55, "taker_buy_quote": 4749.677328 }, { "timestamp": 1780606800000, "datetime": "2026-06-04T21:00:00", "open": 0.0721, "high": 0.0725, "low": 0.0707, "close": 0.0707, "volume": 345224.49, "close_time": 1780610399999, "quote_volume": 24704.351947, "trades": 547, "taker_buy_base": 120116.61, "taker_buy_quote": 8585.432939 }, { "timestamp": 1780610400000, "datetime": "2026-06-04T22:00:00", "open": 0.0707, "high": 0.0712, "low": 0.0704, "close": 0.0711, "volume": 289765.29, "close_time": 1780613999999, "quote_volume": 20495.118067, "trades": 306, "taker_buy_base": 173224.18, "taker_buy_quote": 12260.566328 }, { "timestamp": 1780614000000, "datetime": "2026-06-04T23:00:00", "open": 0.0711, "high": 0.0716, "low": 0.0709, "close": 0.0714, "volume": 234141.47, "close_time": 1780617599999, "quote_volume": 16703.835339, "trades": 263, "taker_buy_base": 122931.24, "taker_buy_quote": 8772.114073 }, { "timestamp": 1780617600000, "datetime": "2026-06-05T00:00:00", "open": 0.0714, "high": 0.0717, "low": 0.0709, "close": 0.0709, "volume": 173085.43, "close_time": 1780621199999, "quote_volume": 12342.353561, "trades": 172, "taker_buy_base": 57347.28, "taker_buy_quote": 4093.695117 }, { "timestamp": 1780621200000, "datetime": "2026-06-05T01:00:00", "open": 0.0708, "high": 0.0712, "low": 0.0702, "close": 0.0708, "volume": 158091.59, "close_time": 1780624799999, "quote_volume": 11166.080986, "trades": 208, "taker_buy_base": 77501.18, "taker_buy_quote": 5474.60024 }, { "timestamp": 1780624800000, "datetime": "2026-06-05T02:00:00", "open": 0.0707, "high": 0.0708, "low": 0.0687, "close": 0.0689, "volume": 724002.41, "close_time": 1780628399999, "quote_volume": 50541.102546, "trades": 924, "taker_buy_base": 228254.64, "taker_buy_quote": 15896.212531 }, { "timestamp": 1780628400000, "datetime": "2026-06-05T03:00:00", "open": 0.0689, "high": 0.0693, "low": 0.0684, "close": 0.0686, "volume": 487184.92, "close_time": 1780631999999, "quote_volume": 33468.088487, "trades": 497, "taker_buy_base": 175809.41, "taker_buy_quote": 12089.734576 }, { "timestamp": 1780632000000, "datetime": "2026-06-05T04:00:00", "open": 0.0686, "high": 0.0696, "low": 0.0682, "close": 0.0695, "volume": 506653.33, "close_time": 1780635599999, "quote_volume": 34821.377614, "trades": 361, "taker_buy_base": 308919.46, "taker_buy_quote": 21260.764239 }, { "timestamp": 1780635600000, "datetime": "2026-06-05T05:00:00", "open": 0.0696, "high": 0.0696, "low": 0.067, "close": 0.0672, "volume": 460894.83, "close_time": 1780639199999, "quote_volume": 31417.590175, "trades": 705, "taker_buy_base": 179238.67, "taker_buy_quote": 12216.765831 }, { "timestamp": 1780639200000, "datetime": "2026-06-05T06:00:00", "open": 0.0671, "high": 0.0673, "low": 0.0636, "close": 0.0649, "volume": 1682672.2, "close_time": 1780642799999, "quote_volume": 109774.727729, "trades": 2206, "taker_buy_base": 833618.17, "taker_buy_quote": 54365.450581 }, { "timestamp": 1780642800000, "datetime": "2026-06-05T07:00:00", "open": 0.065, "high": 0.0666, "low": 0.0633, "close": 0.0663, "volume": 1103087.87, "close_time": 1780646399999, "quote_volume": 71578.42415, "trades": 1352, "taker_buy_base": 666485.07, "taker_buy_quote": 43298.208443 }, { "timestamp": 1780646400000, "datetime": "2026-06-05T08:00:00", "open": 0.0664, "high": 0.0664, "low": 0.0652, "close": 0.0655, "volume": 334999.58, "close_time": 1780649999999, "quote_volume": 22039.964071, "trades": 460, "taker_buy_base": 117039.43, "taker_buy_quote": 7702.78605 }, { "timestamp": 1780650000000, "datetime": "2026-06-05T09:00:00", "open": 0.0655, "high": 0.0669, "low": 0.0655, "close": 0.0665, "volume": 669684.25, "close_time": 1780653599999, "quote_volume": 44401.986805, "trades": 632, "taker_buy_base": 371467.81, "taker_buy_quote": 24617.976751 }, { "timestamp": 1780653600000, "datetime": "2026-06-05T10:00:00", "open": 0.0666, "high": 0.0667, "low": 0.066, "close": 0.0663, "volume": 216367.65, "close_time": 1780657199999, "quote_volume": 14364.655432, "trades": 236, "taker_buy_base": 119121.99, "taker_buy_quote": 7910.616302 }, { "timestamp": 1780657200000, "datetime": "2026-06-05T11:00:00", "open": 0.0663, "high": 0.0666, "low": 0.0654, "close": 0.0654, "volume": 472734.63, "close_time": 1780660799999, "quote_volume": 31220.35764, "trades": 482, "taker_buy_base": 132287.96, "taker_buy_quote": 8749.29386 }, { "timestamp": 1780660800000, "datetime": "2026-06-05T12:00:00", "open": 0.0654, "high": 0.066, "low": 0.0648, "close": 0.0653, "volume": 523656.82, "close_time": 1780664399999, "quote_volume": 34230.051987, "trades": 509, "taker_buy_base": 259196.71, "taker_buy_quote": 16951.142741 }, { "timestamp": 1780664400000, "datetime": "2026-06-05T13:00:00", "open": 0.0654, "high": 0.0664, "low": 0.0644, "close": 0.0644, "volume": 554011.41, "close_time": 1780667999999, "quote_volume": 36432.33168, "trades": 641, "taker_buy_base": 217880.2, "taker_buy_quote": 14327.942809 }, { "timestamp": 1780668000000, "datetime": "2026-06-05T14:00:00", "open": 0.0644, "high": 0.0656, "low": 0.0639, "close": 0.0651, "volume": 806943.67, "close_time": 1780671599999, "quote_volume": 52393.069499, "trades": 853, "taker_buy_base": 374865.92, "taker_buy_quote": 24358.756584 }, { "timestamp": 1780671600000, "datetime": "2026-06-05T15:00:00", "open": 0.065, "high": 0.065, "low": 0.0632, "close": 0.0637, "volume": 772617.06, "close_time": 1780675199999, "quote_volume": 49469.831436, "trades": 620, "taker_buy_base": 347200.99, "taker_buy_quote": 22254.542959 }, { "timestamp": 1780675200000, "datetime": "2026-06-05T16:00:00", "open": 0.0637, "high": 0.0658, "low": 0.0624, "close": 0.0658, "volume": 1258058.39, "close_time": 1780678799999, "quote_volume": 80622.629909, "trades": 1295, "taker_buy_base": 702644.31, "taker_buy_quote": 45150.244443 }, { "timestamp": 1780678800000, "datetime": "2026-06-05T17:00:00", "open": 0.0658, "high": 0.0659, "low": 0.0648, "close": 0.0651, "volume": 786621.4, "close_time": 1780682399999, "quote_volume": 51317.835021, "trades": 1212, "taker_buy_base": 415654.37, "taker_buy_quote": 27111.408778 }, { "timestamp": 1780682400000, "datetime": "2026-06-05T18:00:00", "open": 0.0651, "high": 0.0653, "low": 0.0629, "close": 0.0631, "volume": 540739.63, "close_time": 1780685999999, "quote_volume": 34671.309025, "trades": 726, "taker_buy_base": 241824.49, "taker_buy_quote": 15528.761104 }, { "timestamp": 1780686000000, "datetime": "2026-06-05T19:00:00", "open": 0.063, "high": 0.0648, "low": 0.0623, "close": 0.0646, "volume": 856424.2, "close_time": 1780689599999, "quote_volume": 54281.586978, "trades": 982, "taker_buy_base": 482034.05, "taker_buy_quote": 30570.599526 }, { "timestamp": 1780689600000, "datetime": "2026-06-05T20:00:00", "open": 0.0647, "high": 0.0664, "low": 0.064, "close": 0.0663, "volume": 829948.07, "close_time": 1780693199999, "quote_volume": 54253.131056, "trades": 1099, "taker_buy_base": 409030.0, "taker_buy_quote": 26713.3933 }, { "timestamp": 1780693200000, "datetime": "2026-06-05T21:00:00", "open": 0.0663, "high": 0.0669, "low": 0.0662, "close": 0.0664, "volume": 164824.0, "close_time": 1780696799999, "quote_volume": 10970.29144, "trades": 331, "taker_buy_base": 97128.05, "taker_buy_quote": 6466.671953 }, { "timestamp": 1780696800000, "datetime": "2026-06-05T22:00:00", "open": 0.0665, "high": 0.0665, "low": 0.0657, "close": 0.0659, "volume": 193308.44, "close_time": 1780700399999, "quote_volume": 12756.810085, "trades": 375, "taker_buy_base": 101525.62, "taker_buy_quote": 6697.657141 }, { "timestamp": 1780700400000, "datetime": "2026-06-05T23:00:00", "open": 0.0659, "high": 0.0662, "low": 0.0641, "close": 0.0651, "volume": 826981.14, "close_time": 1780703999999, "quote_volume": 53867.704978, "trades": 765, "taker_buy_base": 276983.18, "taker_buy_quote": 18016.50424 }, { "timestamp": 1780704000000, "datetime": "2026-06-06T00:00:00", "open": 0.0652, "high": 0.0659, "low": 0.0652, "close": 0.0658, "volume": 340771.5, "close_time": 1780707599999, "quote_volume": 22358.614177, "trades": 610, "taker_buy_base": 196870.77, "taker_buy_quote": 12920.128994 }, { "timestamp": 1780707600000, "datetime": "2026-06-06T01:00:00", "open": 0.0658, "high": 0.0658, "low": 0.0648, "close": 0.0648, "volume": 211695.62, "close_time": 1780711199999, "quote_volume": 13816.341492, "trades": 261, "taker_buy_base": 116118.22, "taker_buy_quote": 7576.408404 }, { "timestamp": 1780711200000, "datetime": "2026-06-06T02:00:00", "open": 0.0647, "high": 0.0647, "low": 0.064, "close": 0.0641, "volume": 209336.0, "close_time": 1780714799999, "quote_volume": 13466.667979, "trades": 316, "taker_buy_base": 108604.94, "taker_buy_quote": 6988.021155 }, { "timestamp": 1780714800000, "datetime": "2026-06-06T03:00:00", "open": 0.064, "high": 0.064, "low": 0.0631, "close": 0.0633, "volume": 341231.38, "close_time": 1780718399999, "quote_volume": 21671.363637, "trades": 624, "taker_buy_base": 158811.59, "taker_buy_quote": 10092.549003 }, { "timestamp": 1780718400000, "datetime": "2026-06-06T04:00:00", "open": 0.0633, "high": 0.0636, "low": 0.0601, "close": 0.0606, "volume": 1405556.54, "close_time": 1780721999999, "quote_volume": 86306.036206, "trades": 3006, "taker_buy_base": 670834.16, "taker_buy_quote": 41131.315949 }, { "timestamp": 1780722000000, "datetime": "2026-06-06T05:00:00", "open": 0.0605, "high": 0.0623, "low": 0.0595, "close": 0.0623, "volume": 823577.59, "close_time": 1780725599999, "quote_volume": 50037.276077, "trades": 1893, "taker_buy_base": 477888.18, "taker_buy_quote": 29034.217486 }, { "timestamp": 1780725600000, "datetime": "2026-06-06T06:00:00", "open": 0.0623, "high": 0.0628, "low": 0.062, "close": 0.062, "volume": 274977.3, "close_time": 1780729199999, "quote_volume": 17176.03476, "trades": 434, "taker_buy_base": 139503.86, "taker_buy_quote": 8716.124622 }, { "timestamp": 1780729200000, "datetime": "2026-06-06T07:00:00", "open": 0.062, "high": 0.0628, "low": 0.0619, "close": 0.0626, "volume": 337434.23, "close_time": 1780732799999, "quote_volume": 21066.018191, "trades": 478, "taker_buy_base": 185501.73, "taker_buy_quote": 11576.21264 }, { "timestamp": 1780732800000, "datetime": "2026-06-06T08:00:00", "open": 0.0626, "high": 0.0633, "low": 0.0623, "close": 0.0631, "volume": 347620.39, "close_time": 1780736399999, "quote_volume": 21861.280231, "trades": 498, "taker_buy_base": 186150.67, "taker_buy_quote": 11704.441616 }, { "timestamp": 1780736400000, "datetime": "2026-06-06T09:00:00", "open": 0.063, "high": 0.0634, "low": 0.0625, "close": 0.0626, "volume": 291391.84, "close_time": 1780739999999, "quote_volume": 18362.80681, "trades": 445, "taker_buy_base": 168870.02, "taker_buy_quote": 10637.116835 }, { "timestamp": 1780740000000, "datetime": "2026-06-06T10:00:00", "open": 0.0626, "high": 0.0626, "low": 0.0611, "close": 0.0617, "volume": 397720.11, "close_time": 1780743599999, "quote_volume": 24512.274361, "trades": 584, "taker_buy_base": 194937.51, "taker_buy_quote": 12024.226646 }, { "timestamp": 1780743600000, "datetime": "2026-06-06T11:00:00", "open": 0.0618, "high": 0.0627, "low": 0.0618, "close": 0.0626, "volume": 154402.64, "close_time": 1780747199999, "quote_volume": 9628.106235, "trades": 248, "taker_buy_base": 86711.21, "taker_buy_quote": 5405.506081 }, { "timestamp": 1780747200000, "datetime": "2026-06-06T12:00:00", "open": 0.0625, "high": 0.0628, "low": 0.062, "close": 0.0627, "volume": 333343.02, "close_time": 1780750799999, "quote_volume": 20783.991703, "trades": 348, "taker_buy_base": 167687.48, "taker_buy_quote": 10458.252502 }, { "timestamp": 1780750800000, "datetime": "2026-06-06T13:00:00", "open": 0.0627, "high": 0.0634, "low": 0.0625, "close": 0.0631, "volume": 390346.93, "close_time": 1780754399999, "quote_volume": 24586.769349, "trades": 530, "taker_buy_base": 202240.39, "taker_buy_quote": 12739.117138 }, { "timestamp": 1780754400000, "datetime": "2026-06-06T14:00:00", "open": 0.0631, "high": 0.0636, "low": 0.063, "close": 0.063, "volume": 405306.44, "close_time": 1780757999999, "quote_volume": 25652.120351, "trades": 544, "taker_buy_base": 195528.75, "taker_buy_quote": 12382.131618 }, { "timestamp": 1780758000000, "datetime": "2026-06-06T15:00:00", "open": 0.063, "high": 0.0632, "low": 0.0623, "close": 0.063, "volume": 354164.52, "close_time": 1780761599999, "quote_volume": 22241.420747, "trades": 439, "taker_buy_base": 215760.65, "taker_buy_quote": 13554.500837 }, { "timestamp": 1780761600000, "datetime": "2026-06-06T16:00:00", "open": 0.0629, "high": 0.0635, "low": 0.0627, "close": 0.0633, "volume": 280043.29, "close_time": 1780765199999, "quote_volume": 17668.112089, "trades": 366, "taker_buy_base": 125972.39, "taker_buy_quote": 7953.276711 }, { "timestamp": 1780765200000, "datetime": "2026-06-06T17:00:00", "open": 0.0634, "high": 0.0634, "low": 0.0622, "close": 0.0623, "volume": 393557.79, "close_time": 1780768799999, "quote_volume": 24699.396907, "trades": 444, "taker_buy_base": 145407.25, "taker_buy_quote": 9130.878814 }, { "timestamp": 1780768800000, "datetime": "2026-06-06T18:00:00", "open": 0.0623, "high": 0.0631, "low": 0.0622, "close": 0.063, "volume": 391460.03, "close_time": 1780772399999, "quote_volume": 24535.910739, "trades": 366, "taker_buy_base": 215546.41, "taker_buy_quote": 13517.618 }, { "timestamp": 1780772400000, "datetime": "2026-06-06T19:00:00", "open": 0.0629, "high": 0.0632, "low": 0.0625, "close": 0.0625, "volume": 175152.22, "close_time": 1780775999999, "quote_volume": 10984.294216, "trades": 227, "taker_buy_base": 61601.73, "taker_buy_quote": 3867.029323 }, { "timestamp": 1780776000000, "datetime": "2026-06-06T20:00:00", "open": 0.0624, "high": 0.0626, "low": 0.062, "close": 0.0625, "volume": 440543.08, "close_time": 1780779599999, "quote_volume": 27454.685896, "trades": 447, "taker_buy_base": 197587.25, "taker_buy_quote": 12324.109624 }, { "timestamp": 1780779600000, "datetime": "2026-06-06T21:00:00", "open": 0.0625, "high": 0.0633, "low": 0.0625, "close": 0.0631, "volume": 146795.91, "close_time": 1780783199999, "quote_volume": 9243.363603, "trades": 171, "taker_buy_base": 88454.92, "taker_buy_quote": 5566.172319 }, { "timestamp": 1780783200000, "datetime": "2026-06-06T22:00:00", "open": 0.0631, "high": 0.0634, "low": 0.0625, "close": 0.063, "volume": 282525.89, "close_time": 1780786799999, "quote_volume": 17786.306189, "trades": 310, "taker_buy_base": 203069.83, "taker_buy_quote": 12793.839109 }, { "timestamp": 1780786800000, "datetime": "2026-06-06T23:00:00", "open": 0.0629, "high": 0.0634, "low": 0.0628, "close": 0.0634, "volume": 277909.0, "close_time": 1780790399999, "quote_volume": 17541.814445, "trades": 223, "taker_buy_base": 143915.97, "taker_buy_quote": 9092.636713 }, { "timestamp": 1780790400000, "datetime": "2026-06-07T00:00:00", "open": 0.0633, "high": 0.064, "low": 0.0633, "close": 0.0638, "volume": 298687.35, "close_time": 1780793999999, "quote_volume": 19053.487933, "trades": 302, "taker_buy_base": 186288.89, "taker_buy_quote": 11885.099734 }, { "timestamp": 1780794000000, "datetime": "2026-06-07T01:00:00", "open": 0.0637, "high": 0.0654, "low": 0.0637, "close": 0.0653, "volume": 363218.83, "close_time": 1780797599999, "quote_volume": 23556.394598, "trades": 749, "taker_buy_base": 218526.85, "taker_buy_quote": 14139.902183 }, { "timestamp": 1780797600000, "datetime": "2026-06-07T02:00:00", "open": 0.0653, "high": 0.0654, "low": 0.0641, "close": 0.0644, "volume": 222907.8, "close_time": 1780801199999, "quote_volume": 14382.709429, "trades": 337, "taker_buy_base": 106203.23, "taker_buy_quote": 6855.791629 }, { "timestamp": 1780801200000, "datetime": "2026-06-07T03:00:00", "open": 0.0644, "high": 0.0646, "low": 0.0641, "close": 0.0642, "volume": 353375.66, "close_time": 1780804799999, "quote_volume": 22714.90604, "trades": 321, "taker_buy_base": 145814.45, "taker_buy_quote": 9379.27265 }, { "timestamp": 1780804800000, "datetime": "2026-06-07T04:00:00", "open": 0.0641, "high": 0.0642, "low": 0.0636, "close": 0.0642, "volume": 261132.26, "close_time": 1780808399999, "quote_volume": 16710.956482, "trades": 260, "taker_buy_base": 147341.57, "taker_buy_quote": 9434.634063 }, { "timestamp": 1780808400000, "datetime": "2026-06-07T05:00:00", "open": 0.0641, "high": 0.0646, "low": 0.0639, "close": 0.0643, "volume": 267589.2, "close_time": 1780811999999, "quote_volume": 17182.243528, "trades": 319, "taker_buy_base": 178285.72, "taker_buy_quote": 11448.076104 }, { "timestamp": 1780812000000, "datetime": "2026-06-07T06:00:00", "open": 0.0643, "high": 0.0649, "low": 0.0642, "close": 0.0645, "volume": 203887.05, "close_time": 1780815599999, "quote_volume": 13153.505521, "trades": 214, "taker_buy_base": 123867.36, "taker_buy_quote": 7992.005379 }, { "timestamp": 1780815600000, "datetime": "2026-06-07T07:00:00", "open": 0.0644, "high": 0.0651, "low": 0.0642, "close": 0.065, "volume": 512710.17, "close_time": 1780819199999, "quote_volume": 33192.238602, "trades": 666, "taker_buy_base": 270291.46, "taker_buy_quote": 17495.447692 }, { "timestamp": 1780819200000, "datetime": "2026-06-07T08:00:00", "open": 0.065, "high": 0.0655, "low": 0.0646, "close": 0.0654, "volume": 248024.46, "close_time": 1780822799999, "quote_volume": 16138.692878, "trades": 328, "taker_buy_base": 137177.28, "taker_buy_quote": 8930.655006 }, { "timestamp": 1780822800000, "datetime": "2026-06-07T09:00:00", "open": 0.0654, "high": 0.0656, "low": 0.0646, "close": 0.0649, "volume": 337252.73, "close_time": 1780826399999, "quote_volume": 21953.870697, "trades": 396, "taker_buy_base": 169694.22, "taker_buy_quote": 11045.825763 }, { "timestamp": 1780826400000, "datetime": "2026-06-07T10:00:00", "open": 0.0648, "high": 0.0651, "low": 0.0646, "close": 0.0648, "volume": 203737.42, "close_time": 1780829999999, "quote_volume": 13195.161951, "trades": 218, "taker_buy_base": 142681.68, "taker_buy_quote": 9242.704848 }, { "timestamp": 1780830000000, "datetime": "2026-06-07T11:00:00", "open": 0.0648, "high": 0.0649, "low": 0.0645, "close": 0.0646, "volume": 188592.91, "close_time": 1780833599999, "quote_volume": 12195.176491, "trades": 223, "taker_buy_base": 87905.92, "taker_buy_quote": 5690.497494 }, { "timestamp": 1780833600000, "datetime": "2026-06-07T12:00:00", "open": 0.0646, "high": 0.0646, "low": 0.0635, "close": 0.064, "volume": 463711.43, "close_time": 1780837199999, "quote_volume": 29643.144389, "trades": 526, "taker_buy_base": 276871.74, "taker_buy_quote": 17701.61755 }, { "timestamp": 1780837200000, "datetime": "2026-06-07T13:00:00", "open": 0.0639, "high": 0.0648, "low": 0.0638, "close": 0.0646, "volume": 287693.54, "close_time": 1780840799999, "quote_volume": 18533.051427, "trades": 396, "taker_buy_base": 157182.27, "taker_buy_quote": 10128.093432 }, { "timestamp": 1780840800000, "datetime": "2026-06-07T14:00:00", "open": 0.0646, "high": 0.0658, "low": 0.0646, "close": 0.0652, "volume": 354688.48, "close_time": 1780844399999, "quote_volume": 23114.456682, "trades": 513, "taker_buy_base": 204561.59, "taker_buy_quote": 13329.356557 }, { "timestamp": 1780844400000, "datetime": "2026-06-07T15:00:00", "open": 0.0653, "high": 0.0655, "low": 0.0647, "close": 0.0647, "volume": 250565.13, "close_time": 1780847999999, "quote_volume": 16318.112819, "trades": 329, "taker_buy_base": 128298.19, "taker_buy_quote": 8365.823904 }, { "timestamp": 1780848000000, "datetime": "2026-06-07T16:00:00", "open": 0.0648, "high": 0.0649, "low": 0.0644, "close": 0.0646, "volume": 249548.3, "close_time": 1780851599999, "quote_volume": 16124.345412, "trades": 308, "taker_buy_base": 131698.61, "taker_buy_quote": 8512.304758 }, { "timestamp": 1780851600000, "datetime": "2026-06-07T17:00:00", "open": 0.0646, "high": 0.0649, "low": 0.0645, "close": 0.0646, "volume": 186672.25, "close_time": 1780855199999, "quote_volume": 12077.661551, "trades": 208, "taker_buy_base": 79671.38, "taker_buy_quote": 5156.818044 }, { "timestamp": 1780855200000, "datetime": "2026-06-07T18:00:00", "open": 0.0646, "high": 0.0647, "low": 0.0638, "close": 0.0638, "volume": 243601.24, "close_time": 1780858799999, "quote_volume": 15660.667221, "trades": 476, "taker_buy_base": 100834.11, "taker_buy_quote": 6491.581468 }, { "timestamp": 1780858800000, "datetime": "2026-06-07T19:00:00", "open": 0.0638, "high": 0.0638, "low": 0.0624, "close": 0.0629, "volume": 579002.03, "close_time": 1780862399999, "quote_volume": 36493.529013, "trades": 1171, "taker_buy_base": 279851.29, "taker_buy_quote": 17638.024065 }, { "timestamp": 1780862400000, "datetime": "2026-06-07T20:00:00", "open": 0.0628, "high": 0.0638, "low": 0.0627, "close": 0.0636, "volume": 198598.15, "close_time": 1780865999999, "quote_volume": 12586.82057, "trades": 263, "taker_buy_base": 114862.68, "taker_buy_quote": 7284.913392 }, { "timestamp": 1780866000000, "datetime": "2026-06-07T21:00:00", "open": 0.0636, "high": 0.0639, "low": 0.0635, "close": 0.0639, "volume": 138570.18, "close_time": 1780869599999, "quote_volume": 8826.882811, "trades": 414, "taker_buy_base": 98561.27, "taker_buy_quote": 6280.936719 }, { "timestamp": 1780869600000, "datetime": "2026-06-07T22:00:00", "open": 0.0639, "high": 0.0664, "low": 0.0638, "close": 0.0651, "volume": 630945.35, "close_time": 1780873199999, "quote_volume": 41248.902915, "trades": 826, "taker_buy_base": 321658.42, "taker_buy_quote": 21014.251357 }, { "timestamp": 1780873200000, "datetime": "2026-06-07T23:00:00", "open": 0.0651, "high": 0.0653, "low": 0.065, "close": 0.0653, "volume": 112107.9, "close_time": 1780876799999, "quote_volume": 7306.086183, "trades": 173, "taker_buy_base": 50390.27, "taker_buy_quote": 3285.287494 }, { "timestamp": 1780876800000, "datetime": "2026-06-08T00:00:00", "open": 0.0653, "high": 0.0657, "low": 0.0649, "close": 0.0654, "volume": 168298.53, "close_time": 1780880399999, "quote_volume": 10983.611231, "trades": 286, "taker_buy_base": 94030.75, "taker_buy_quote": 6138.548247 }, { "timestamp": 1780880400000, "datetime": "2026-06-08T01:00:00", "open": 0.0654, "high": 0.0654, "low": 0.0644, "close": 0.065, "volume": 183643.49, "close_time": 1780883999999, "quote_volume": 11890.773701, "trades": 284, "taker_buy_base": 91872.09, "taker_buy_quote": 5949.792975 }, { "timestamp": 1780884000000, "datetime": "2026-06-08T02:00:00", "open": 0.065, "high": 0.0651, "low": 0.0648, "close": 0.065, "volume": 88739.76, "close_time": 1780887599999, "quote_volume": 5765.073754, "trades": 178, "taker_buy_base": 27468.08, "taker_buy_quote": 1785.422118 }, { "timestamp": 1780887600000, "datetime": "2026-06-08T03:00:00", "open": 0.0651, "high": 0.0654, "low": 0.065, "close": 0.0652, "volume": 177730.28, "close_time": 1780891199999, "quote_volume": 11579.210601, "trades": 429, "taker_buy_base": 83889.27, "taker_buy_quote": 5467.652065 }, { "timestamp": 1780891200000, "datetime": "2026-06-08T04:00:00", "open": 0.0652, "high": 0.0656, "low": 0.0643, "close": 0.0645, "volume": 207599.86, "close_time": 1780894799999, "quote_volume": 13479.936747, "trades": 499, "taker_buy_base": 67615.59, "taker_buy_quote": 4401.347348 }, { "timestamp": 1780894800000, "datetime": "2026-06-08T05:00:00", "open": 0.0646, "high": 0.0647, "low": 0.064, "close": 0.0644, "volume": 119873.37, "close_time": 1780898399999, "quote_volume": 7709.804196, "trades": 183, "taker_buy_base": 52899.86, "taker_buy_quote": 3406.892825 }, { "timestamp": 1780898400000, "datetime": "2026-06-08T06:00:00", "open": 0.0645, "high": 0.0653, "low": 0.0645, "close": 0.0648, "volume": 90190.72, "close_time": 1780901999999, "quote_volume": 5862.876322, "trades": 227, "taker_buy_base": 63782.54, "taker_buy_quote": 4146.232766 }, { "timestamp": 1780902000000, "datetime": "2026-06-08T07:00:00", "open": 0.0648, "high": 0.065, "low": 0.0644, "close": 0.0649, "volume": 211399.39, "close_time": 1780905599999, "quote_volume": 13687.896666, "trades": 483, "taker_buy_base": 45716.86, "taker_buy_quote": 2963.801657 }, { "timestamp": 1780905600000, "datetime": "2026-06-08T08:00:00", "open": 0.0648, "high": 0.0649, "low": 0.0639, "close": 0.0641, "volume": 268623.3, "close_time": 1780909199999, "quote_volume": 17260.983153, "trades": 489, "taker_buy_base": 83827.11, "taker_buy_quote": 5388.393119 }, { "timestamp": 1780909200000, "datetime": "2026-06-08T09:00:00", "open": 0.0641, "high": 0.0647, "low": 0.064, "close": 0.0644, "volume": 323076.39, "close_time": 1780912799999, "quote_volume": 20791.846901, "trades": 682, "taker_buy_base": 148680.87, "taker_buy_quote": 9573.812327 }, { "timestamp": 1780912800000, "datetime": "2026-06-08T10:00:00", "open": 0.0644, "high": 0.0646, "low": 0.0639, "close": 0.0644, "volume": 346572.15, "close_time": 1780916399999, "quote_volume": 22246.650464, "trades": 739, "taker_buy_base": 108068.17, "taker_buy_quote": 6944.238526 }, { "timestamp": 1780916400000, "datetime": "2026-06-08T11:00:00", "open": 0.0644, "high": 0.065, "low": 0.0641, "close": 0.0644, "volume": 368357.91, "close_time": 1780919999999, "quote_volume": 23797.632419, "trades": 1092, "taker_buy_base": 122728.6, "taker_buy_quote": 7937.101345 }, { "timestamp": 1780920000000, "datetime": "2026-06-08T12:00:00", "open": 0.0644, "high": 0.0646, "low": 0.0638, "close": 0.0643, "volume": 436771.57, "close_time": 1780923599999, "quote_volume": 27992.833795, "trades": 984, "taker_buy_base": 123184.75, "taker_buy_quote": 7899.64343 }, { "timestamp": 1780923600000, "datetime": "2026-06-08T13:00:00", "open": 0.0643, "high": 0.0643, "low": 0.0634, "close": 0.0635, "volume": 388934.18, "close_time": 1780927199999, "quote_volume": 24799.207673, "trades": 970, "taker_buy_base": 150687.17, "taker_buy_quote": 9614.344465 }, { "timestamp": 1780927200000, "datetime": "2026-06-08T14:00:00", "open": 0.0635, "high": 0.0637, "low": 0.0633, "close": 0.0636, "volume": 266129.51, "close_time": 1780930799999, "quote_volume": 16899.414144, "trades": 625, "taker_buy_base": 160070.48, "taker_buy_quote": 10165.63933 }, { "timestamp": 1780930800000, "datetime": "2026-06-08T15:00:00", "open": 0.0636, "high": 0.0647, "low": 0.0636, "close": 0.0639, "volume": 577144.18, "close_time": 1780934399999, "quote_volume": 37076.877817, "trades": 1237, "taker_buy_base": 338092.99, "taker_buy_quote": 21730.151523 }, { "timestamp": 1780934400000, "datetime": "2026-06-08T16:00:00", "open": 0.0639, "high": 0.0645, "low": 0.0637, "close": 0.0641, "volume": 393682.87, "close_time": 1780937999999, "quote_volume": 25239.79616, "trades": 756, "taker_buy_base": 117750.1, "taker_buy_quote": 7550.023727 }, { "timestamp": 1780938000000, "datetime": "2026-06-08T17:00:00", "open": 0.0641, "high": 0.0642, "low": 0.0633, "close": 0.0639, "volume": 299858.36, "close_time": 1780941599999, "quote_volume": 19104.138118, "trades": 697, "taker_buy_base": 124634.06, "taker_buy_quote": 7944.644191 }, { "timestamp": 1780941600000, "datetime": "2026-06-08T18:00:00", "open": 0.064, "high": 0.0641, "low": 0.0632, "close": 0.0635, "volume": 327098.51, "close_time": 1780945199999, "quote_volume": 20819.551965, "trades": 553, "taker_buy_base": 91028.6, "taker_buy_quote": 5796.793897 }, { "timestamp": 1780945200000, "datetime": "2026-06-08T19:00:00", "open": 0.0634, "high": 0.0635, "low": 0.0628, "close": 0.0629, "volume": 258552.61, "close_time": 1780948799999, "quote_volume": 16322.274928, "trades": 462, "taker_buy_base": 130726.39, "taker_buy_quote": 8258.12634 }, { "timestamp": 1780948800000, "datetime": "2026-06-08T20:00:00", "open": 0.0629, "high": 0.0633, "low": 0.0625, "close": 0.0632, "volume": 202879.15, "close_time": 1780952399999, "quote_volume": 12766.357768, "trades": 455, "taker_buy_base": 72338.56, "taker_buy_quote": 4558.858009 }, { "timestamp": 1780952400000, "datetime": "2026-06-08T21:00:00", "open": 0.0632, "high": 0.0639, "low": 0.0628, "close": 0.0628, "volume": 374983.81, "close_time": 1780955999999, "quote_volume": 23778.802735, "trades": 821, "taker_buy_base": 130106.25, "taker_buy_quote": 8247.586768 }, { "timestamp": 1780956000000, "datetime": "2026-06-08T22:00:00", "open": 0.0628, "high": 0.0629, "low": 0.0619, "close": 0.0622, "volume": 517799.57, "close_time": 1780959599999, "quote_volume": 32265.891204, "trades": 940, "taker_buy_base": 195377.96, "taker_buy_quote": 12169.181568 }, { "timestamp": 1780959600000, "datetime": "2026-06-08T23:00:00", "open": 0.0621, "high": 0.0633, "low": 0.0618, "close": 0.062, "volume": 554281.24, "close_time": 1780963199999, "quote_volume": 34476.980748, "trades": 795, "taker_buy_base": 295082.83, "taker_buy_quote": 18364.78262 }, { "timestamp": 1780963200000, "datetime": "2026-06-09T00:00:00", "open": 0.062, "high": 0.0624, "low": 0.0611, "close": 0.0615, "volume": 295693.53, "close_time": 1780966799999, "quote_volume": 18278.504099, "trades": 589, "taker_buy_base": 115373.76, "taker_buy_quote": 7130.673631 }, { "timestamp": 1780966800000, "datetime": "2026-06-09T01:00:00", "open": 0.0615, "high": 0.0621, "low": 0.0613, "close": 0.0617, "volume": 248625.02, "close_time": 1780970399999, "quote_volume": 15351.912554, "trades": 322, "taker_buy_base": 138419.32, "taker_buy_quote": 8550.235406 }, { "timestamp": 1780970400000, "datetime": "2026-06-09T02:00:00", "open": 0.0616, "high": 0.0617, "low": 0.0606, "close": 0.0609, "volume": 201471.44, "close_time": 1780973999999, "quote_volume": 12315.234577, "trades": 395, "taker_buy_base": 109399.75, "taker_buy_quote": 6693.216442 }, { "timestamp": 1780974000000, "datetime": "2026-06-09T03:00:00", "open": 0.061, "high": 0.0614, "low": 0.0607, "close": 0.0614, "volume": 114443.0, "close_time": 1780977599999, "quote_volume": 6990.260576, "trades": 232, "taker_buy_base": 57902.54, "taker_buy_quote": 3536.00703 }, { "timestamp": 1780977600000, "datetime": "2026-06-09T04:00:00", "open": 0.0613, "high": 0.0624, "low": 0.0608, "close": 0.062, "volume": 379779.6, "close_time": 1780981199999, "quote_volume": 23431.290319, "trades": 625, "taker_buy_base": 170862.26, "taker_buy_quote": 10543.270134 }, { "timestamp": 1780981200000, "datetime": "2026-06-09T05:00:00", "open": 0.0619, "high": 0.0622, "low": 0.0615, "close": 0.0616, "volume": 368357.43, "close_time": 1780984799999, "quote_volume": 22800.762837, "trades": 565, "taker_buy_base": 86886.72, "taker_buy_quote": 5382.808762 }, { "timestamp": 1780984800000, "datetime": "2026-06-09T06:00:00", "open": 0.0616, "high": 0.0619, "low": 0.0615, "close": 0.0616, "volume": 190136.93, "close_time": 1780988399999, "quote_volume": 11724.875696, "trades": 260, "taker_buy_base": 121395.9, "taker_buy_quote": 7491.145301 }, { "timestamp": 1780988400000, "datetime": "2026-06-09T07:00:00", "open": 0.0617, "high": 0.0619, "low": 0.0615, "close": 0.0619, "volume": 95788.34, "close_time": 1780991999999, "quote_volume": 5913.987721, "trades": 133, "taker_buy_base": 54324.56, "taker_buy_quote": 3355.661686 }, { "timestamp": 1780992000000, "datetime": "2026-06-09T08:00:00", "open": 0.0619, "high": 0.0621, "low": 0.0616, "close": 0.0617, "volume": 221984.74, "close_time": 1780995599999, "quote_volume": 13731.871578, "trades": 352, "taker_buy_base": 63980.66, "taker_buy_quote": 3959.326387 }, { "timestamp": 1780995600000, "datetime": "2026-06-09T09:00:00", "open": 0.0617, "high": 0.0617, "low": 0.061, "close": 0.0614, "volume": 211806.72, "close_time": 1780999199999, "quote_volume": 12995.233349, "trades": 231, "taker_buy_base": 51922.94, "taker_buy_quote": 3184.562639 }, { "timestamp": 1780999200000, "datetime": "2026-06-09T10:00:00", "open": 0.0614, "high": 0.0615, "low": 0.0609, "close": 0.0615, "volume": 182497.91, "close_time": 1781002799999, "quote_volume": 11177.780213, "trades": 413, "taker_buy_base": 124100.47, "taker_buy_quote": 7606.707507 }, { "timestamp": 1781002800000, "datetime": "2026-06-09T11:00:00", "open": 0.0615, "high": 0.062, "low": 0.061, "close": 0.0619, "volume": 385701.18, "close_time": 1781006399999, "quote_volume": 23648.266347, "trades": 566, "taker_buy_base": 109321.98, "taker_buy_quote": 6717.394309 }, { "timestamp": 1781006400000, "datetime": "2026-06-09T12:00:00", "open": 0.0619, "high": 0.0624, "low": 0.0619, "close": 0.0621, "volume": 412828.59, "close_time": 1781009999999, "quote_volume": 25653.192582, "trades": 883, "taker_buy_base": 192471.05, "taker_buy_quote": 11960.91222 }, { "timestamp": 1781010000000, "datetime": "2026-06-09T13:00:00", "open": 0.0622, "high": 0.0624, "low": 0.0618, "close": 0.0619, "volume": 235637.49, "close_time": 1781013599999, "quote_volume": 14630.456257, "trades": 422, "taker_buy_base": 103437.7, "taker_buy_quote": 6432.582018 }, { "timestamp": 1781013600000, "datetime": "2026-06-09T14:00:00", "open": 0.0619, "high": 0.0622, "low": 0.0607, "close": 0.0612, "volume": 370698.07, "close_time": 1781017199999, "quote_volume": 22728.01006, "trades": 748, "taker_buy_base": 152212.89, "taker_buy_quote": 9357.464497 }, { "timestamp": 1781017200000, "datetime": "2026-06-09T15:00:00", "open": 0.0613, "high": 0.0616, "low": 0.0608, "close": 0.0609, "volume": 242308.36, "close_time": 1781020799999, "quote_volume": 14822.096508, "trades": 396, "taker_buy_base": 120633.6, "taker_buy_quote": 7385.14636 }, { "timestamp": 1781020800000, "datetime": "2026-06-09T16:00:00", "open": 0.061, "high": 0.0611, "low": 0.0597, "close": 0.0604, "volume": 344180.21, "close_time": 1781024399999, "quote_volume": 20741.649695, "trades": 644, "taker_buy_base": 88858.7, "taker_buy_quote": 5367.112382 }, { "timestamp": 1781024400000, "datetime": "2026-06-09T17:00:00", "open": 0.0604, "high": 0.0616, "low": 0.0604, "close": 0.0612, "volume": 298029.95, "close_time": 1781027999999, "quote_volume": 18199.634208, "trades": 645, "taker_buy_base": 155893.02, "taker_buy_quote": 9540.181407 }, { "timestamp": 1781028000000, "datetime": "2026-06-09T18:00:00", "open": 0.0612, "high": 0.0616, "low": 0.0609, "close": 0.0614, "volume": 190491.98, "close_time": 1781031599999, "quote_volume": 11646.54084, "trades": 260, "taker_buy_base": 101677.1, "taker_buy_quote": 6220.183859 }, { "timestamp": 1781031600000, "datetime": "2026-06-09T19:00:00", "open": 0.0614, "high": 0.0622, "low": 0.0613, "close": 0.062, "volume": 117698.44, "close_time": 1781035199999, "quote_volume": 7269.25872, "trades": 302, "taker_buy_base": 70979.62, "taker_buy_quote": 4381.94519 }, { "timestamp": 1781035200000, "datetime": "2026-06-09T20:00:00", "open": 0.062, "high": 0.0623, "low": 0.0619, "close": 0.0621, "volume": 124927.25, "close_time": 1781038799999, "quote_volume": 7760.862093, "trades": 193, "taker_buy_base": 65505.02, "taker_buy_quote": 4070.964475 }, { "timestamp": 1781038800000, "datetime": "2026-06-09T21:00:00", "open": 0.0622, "high": 0.0624, "low": 0.0613, "close": 0.0614, "volume": 101125.24, "close_time": 1781042399999, "quote_volume": 6241.375174, "trades": 203, "taker_buy_base": 16688.03, "taker_buy_quote": 1031.209056 }, { "timestamp": 1781042400000, "datetime": "2026-06-09T22:00:00", "open": 0.0614, "high": 0.0618, "low": 0.0613, "close": 0.0614, "volume": 104129.98, "close_time": 1781045999999, "quote_volume": 6412.338895, "trades": 199, "taker_buy_base": 41580.84, "taker_buy_quote": 2563.018995 }, { "timestamp": 1781046000000, "datetime": "2026-06-09T23:00:00", "open": 0.0613, "high": 0.0617, "low": 0.0613, "close": 0.0615, "volume": 91954.0, "close_time": 1781049599999, "quote_volume": 5651.85997, "trades": 224, "taker_buy_base": 54609.7, "taker_buy_quote": 3357.99968 }, { "timestamp": 1781049600000, "datetime": "2026-06-10T00:00:00", "open": 0.0614, "high": 0.0621, "low": 0.0613, "close": 0.0619, "volume": 114420.21, "close_time": 1781053199999, "quote_volume": 7069.657485, "trades": 178, "taker_buy_base": 77918.4, "taker_buy_quote": 4814.893576 }, { "timestamp": 1781053200000, "datetime": "2026-06-10T01:00:00", "open": 0.0619, "high": 0.0622, "low": 0.0615, "close": 0.0621, "volume": 154316.75, "close_time": 1781056799999, "quote_volume": 9551.931314, "trades": 248, "taker_buy_base": 78442.32, "taker_buy_quote": 4856.109161 }, { "timestamp": 1781056800000, "datetime": "2026-06-10T02:00:00", "open": 0.0621, "high": 0.0623, "low": 0.061, "close": 0.0611, "volume": 105862.52, "close_time": 1781060399999, "quote_volume": 6541.821215, "trades": 181, "taker_buy_base": 50287.18, "taker_buy_quote": 3120.141761 }, { "timestamp": 1781060400000, "datetime": "2026-06-10T03:00:00", "open": 0.0613, "high": 0.0617, "low": 0.0613, "close": 0.0615, "volume": 66271.11, "close_time": 1781063999999, "quote_volume": 4075.594511, "trades": 95, "taker_buy_base": 39957.59, "taker_buy_quote": 2458.802656 }, { "timestamp": 1781064000000, "datetime": "2026-06-10T04:00:00", "open": 0.0616, "high": 0.0619, "low": 0.0612, "close": 0.0614, "volume": 141497.94, "close_time": 1781067599999, "quote_volume": 8720.72333, "trades": 207, "taker_buy_base": 50644.24, "taker_buy_quote": 3123.243376 }, { "timestamp": 1781067600000, "datetime": "2026-06-10T05:00:00", "open": 0.0615, "high": 0.0619, "low": 0.0612, "close": 0.0618, "volume": 221549.48, "close_time": 1781071199999, "quote_volume": 13669.74377, "trades": 324, "taker_buy_base": 103361.51, "taker_buy_quote": 6372.136748 }, { "timestamp": 1781071200000, "datetime": "2026-06-10T06:00:00", "open": 0.0618, "high": 0.0629, "low": 0.0618, "close": 0.0623, "volume": 525797.12, "close_time": 1781074799999, "quote_volume": 32813.05556, "trades": 1081, "taker_buy_base": 208308.46, "taker_buy_quote": 12994.742501 }, { "timestamp": 1781074800000, "datetime": "2026-06-10T07:00:00", "open": 0.0624, "high": 0.0627, "low": 0.0619, "close": 0.0619, "volume": 181115.08, "close_time": 1781078399999, "quote_volume": 11279.698352, "trades": 364, "taker_buy_base": 61212.99, "taker_buy_quote": 3819.737438 }, { "timestamp": 1781078400000, "datetime": "2026-06-10T08:00:00", "open": 0.0619, "high": 0.0619, "low": 0.0598, "close": 0.0598, "volume": 1388198.13, "close_time": 1781081999999, "quote_volume": 84261.548447, "trades": 1787, "taker_buy_base": 644842.43, "taker_buy_quote": 39079.632303 }, { "timestamp": 1781082000000, "datetime": "2026-06-10T09:00:00", "open": 0.0598, "high": 0.0601, "low": 0.059, "close": 0.0598, "volume": 517220.8, "close_time": 1781085599999, "quote_volume": 30789.439802, "trades": 834, "taker_buy_base": 185151.13, "taker_buy_quote": 11041.834013 }, { "timestamp": 1781085600000, "datetime": "2026-06-10T10:00:00", "open": 0.0598, "high": 0.0598, "low": 0.0593, "close": 0.0596, "volume": 133088.62, "close_time": 1781089199999, "quote_volume": 7914.831543, "trades": 192, "taker_buy_base": 58740.94, "taker_buy_quote": 3497.16242 }, { "timestamp": 1781089200000, "datetime": "2026-06-10T11:00:00", "open": 0.0596, "high": 0.0598, "low": 0.0585, "close": 0.0586, "volume": 502775.05, "close_time": 1781092799999, "quote_volume": 29615.494345, "trades": 1017, "taker_buy_base": 230868.55, "taker_buy_quote": 13605.887931 }, { "timestamp": 1781092800000, "datetime": "2026-06-10T12:00:00", "open": 0.0585, "high": 0.0601, "low": 0.0584, "close": 0.0598, "volume": 508108.47, "close_time": 1781096399999, "quote_volume": 30099.960745, "trades": 677, "taker_buy_base": 261774.3, "taker_buy_quote": 15550.905053 }, { "timestamp": 1781096400000, "datetime": "2026-06-10T13:00:00", "open": 0.0597, "high": 0.0614, "low": 0.0596, "close": 0.0609, "volume": 507169.45, "close_time": 1781099999999, "quote_volume": 30761.771588, "trades": 681, "taker_buy_base": 294440.56, "taker_buy_quote": 17853.13216 }, { "timestamp": 1781100000000, "datetime": "2026-06-10T14:00:00", "open": 0.0608, "high": 0.0609, "low": 0.0602, "close": 0.0606, "volume": 140866.62, "close_time": 1781103599999, "quote_volume": 8526.7578, "trades": 269, "taker_buy_base": 74994.39, "taker_buy_quote": 4542.09425 }, { "timestamp": 1781103600000, "datetime": "2026-06-10T15:00:00", "open": 0.0606, "high": 0.061, "low": 0.0601, "close": 0.0608, "volume": 306495.22, "close_time": 1781107199999, "quote_volume": 18603.182336, "trades": 390, "taker_buy_base": 97046.99, "taker_buy_quote": 5891.296678 }, { "timestamp": 1781107200000, "datetime": "2026-06-10T16:00:00", "open": 0.0607, "high": 0.061, "low": 0.0599, "close": 0.0603, "volume": 204757.64, "close_time": 1781110799999, "quote_volume": 12401.529408, "trades": 352, "taker_buy_base": 115403.48, "taker_buy_quote": 7001.830656 }, { "timestamp": 1781110800000, "datetime": "2026-06-10T17:00:00", "open": 0.0603, "high": 0.0606, "low": 0.059, "close": 0.0596, "volume": 351824.44, "close_time": 1781114399999, "quote_volume": 20944.10641, "trades": 334, "taker_buy_base": 120196.34, "taker_buy_quote": 7164.006684 }, { "timestamp": 1781114400000, "datetime": "2026-06-10T18:00:00", "open": 0.0597, "high": 0.0597, "low": 0.0588, "close": 0.0595, "volume": 191498.59, "close_time": 1781117999999, "quote_volume": 11344.045502, "trades": 212, "taker_buy_base": 69404.44, "taker_buy_quote": 4120.246903 }, { "timestamp": 1781118000000, "datetime": "2026-06-10T19:00:00", "open": 0.0595, "high": 0.0602, "low": 0.0583, "close": 0.0587, "volume": 749074.35, "close_time": 1781121599999, "quote_volume": 44291.641917, "trades": 1275, "taker_buy_base": 255630.04, "taker_buy_quote": 15157.747186 }, { "timestamp": 1781121600000, "datetime": "2026-06-10T20:00:00", "open": 0.0586, "high": 0.0586, "low": 0.0577, "close": 0.0579, "volume": 238474.76, "close_time": 1781125199999, "quote_volume": 13866.148538, "trades": 390, "taker_buy_base": 81192.98, "taker_buy_quote": 4724.861145 }, { "timestamp": 1781125200000, "datetime": "2026-06-10T21:00:00", "open": 0.0579, "high": 0.0582, "low": 0.0573, "close": 0.0574, "volume": 205025.24, "close_time": 1781128799999, "quote_volume": 11838.00295, "trades": 322, "taker_buy_base": 102268.27, "taker_buy_quote": 5915.666104 }, { "timestamp": 1781128800000, "datetime": "2026-06-10T22:00:00", "open": 0.0575, "high": 0.0582, "low": 0.0572, "close": 0.0578, "volume": 150046.93, "close_time": 1781132399999, "quote_volume": 8650.892017, "trades": 257, "taker_buy_base": 79222.16, "taker_buy_quote": 4569.334364 }, { "timestamp": 1781132400000, "datetime": "2026-06-10T23:00:00", "open": 0.0577, "high": 0.0586, "low": 0.0576, "close": 0.0585, "volume": 110958.79, "close_time": 1781135999999, "quote_volume": 6452.784706, "trades": 202, "taker_buy_base": 79068.0, "taker_buy_quote": 4600.269769 }, { "timestamp": 1781136000000, "datetime": "2026-06-11T00:00:00", "open": 0.0585, "high": 0.0592, "low": 0.0585, "close": 0.0588, "volume": 234561.64, "close_time": 1781139599999, "quote_volume": 13823.346104, "trades": 322, "taker_buy_base": 93201.92, "taker_buy_quote": 5497.471461 }, { "timestamp": 1781139600000, "datetime": "2026-06-11T01:00:00", "open": 0.059, "high": 0.0598, "low": 0.059, "close": 0.0597, "volume": 159271.6, "close_time": 1781143199999, "quote_volume": 9467.611623, "trades": 310, "taker_buy_base": 76438.19, "taker_buy_quote": 4543.844523 }, { "timestamp": 1781143200000, "datetime": "2026-06-11T02:00:00", "open": 0.0596, "high": 0.0596, "low": 0.059, "close": 0.0592, "volume": 82788.66, "close_time": 1781146799999, "quote_volume": 4906.616625, "trades": 147, "taker_buy_base": 41595.78, "taker_buy_quote": 2466.071568 }, { "timestamp": 1781146800000, "datetime": "2026-06-11T03:00:00", "open": 0.0592, "high": 0.0597, "low": 0.0586, "close": 0.0595, "volume": 420361.12, "close_time": 1781150399999, "quote_volume": 24829.028358, "trades": 537, "taker_buy_base": 202622.92, "taker_buy_quote": 11992.018233 }, { "timestamp": 1781150400000, "datetime": "2026-06-11T04:00:00", "open": 0.0594, "high": 0.06, "low": 0.0592, "close": 0.0598, "volume": 152824.84, "close_time": 1781153999999, "quote_volume": 9109.875838, "trades": 255, "taker_buy_base": 84534.97, "taker_buy_quote": 5047.100739 }, { "timestamp": 1781154000000, "datetime": "2026-06-11T05:00:00", "open": 0.0597, "high": 0.0597, "low": 0.059, "close": 0.059, "volume": 155515.86, "close_time": 1781157599999, "quote_volume": 9236.392203, "trades": 238, "taker_buy_base": 55252.01, "taker_buy_quote": 3279.473117 }, { "timestamp": 1781157600000, "datetime": "2026-06-11T06:00:00", "open": 0.0591, "high": 0.0595, "low": 0.0588, "close": 0.0591, "volume": 90474.73, "close_time": 1781161199999, "quote_volume": 5352.845429, "trades": 173, "taker_buy_base": 42891.94, "taker_buy_quote": 2539.826117 }, { "timestamp": 1781161200000, "datetime": "2026-06-11T07:00:00", "open": 0.059, "high": 0.0592, "low": 0.0588, "close": 0.059, "volume": 160760.03, "close_time": 1781164799999, "quote_volume": 9490.080262, "trades": 326, "taker_buy_base": 77055.04, "taker_buy_quote": 4551.017044 }, { "timestamp": 1781164800000, "datetime": "2026-06-11T08:00:00", "open": 0.059, "high": 0.0594, "low": 0.0589, "close": 0.0589, "volume": 106722.58, "close_time": 1781168399999, "quote_volume": 6311.572428, "trades": 205, "taker_buy_base": 36792.9, "taker_buy_quote": 2179.501102 }, { "timestamp": 1781168400000, "datetime": "2026-06-11T09:00:00", "open": 0.0589, "high": 0.0592, "low": 0.0588, "close": 0.059, "volume": 83275.55, "close_time": 1781171999999, "quote_volume": 4912.562756, "trades": 161, "taker_buy_base": 63722.72, "taker_buy_quote": 3759.770646 }, { "timestamp": 1781172000000, "datetime": "2026-06-11T10:00:00", "open": 0.0589, "high": 0.0591, "low": 0.0587, "close": 0.0587, "volume": 55865.82, "close_time": 1781175599999, "quote_volume": 3287.30708, "trades": 120, "taker_buy_base": 35128.09, "taker_buy_quote": 2068.616034 }, { "timestamp": 1781175600000, "datetime": "2026-06-11T11:00:00", "open": 0.0587, "high": 0.0591, "low": 0.0586, "close": 0.0589, "volume": 86617.1, "close_time": 1781179199999, "quote_volume": 5095.872991, "trades": 212, "taker_buy_base": 56798.14, "taker_buy_quote": 3342.757242 }, { "timestamp": 1781179200000, "datetime": "2026-06-11T12:00:00", "open": 0.0588, "high": 0.0589, "low": 0.0576, "close": 0.0581, "volume": 1007018.48, "close_time": 1781182799999, "quote_volume": 58574.974706, "trades": 967, "taker_buy_base": 444011.75, "taker_buy_quote": 25824.820994 }, { "timestamp": 1781182800000, "datetime": "2026-06-11T13:00:00", "open": 0.0581, "high": 0.0587, "low": 0.058, "close": 0.0584, "volume": 273088.86, "close_time": 1781186399999, "quote_volume": 15917.937092, "trades": 191, "taker_buy_base": 86451.8, "taker_buy_quote": 5051.135602 }, { "timestamp": 1781186400000, "datetime": "2026-06-11T14:00:00", "open": 0.0585, "high": 0.0593, "low": 0.0581, "close": 0.059, "volume": 305067.32, "close_time": 1781189999999, "quote_volume": 17918.103666, "trades": 419, "taker_buy_base": 179895.37, "taker_buy_quote": 10567.754954 }, { "timestamp": 1781190000000, "datetime": "2026-06-11T15:00:00", "open": 0.0589, "high": 0.0601, "low": 0.0587, "close": 0.0599, "volume": 518627.39, "close_time": 1781193599999, "quote_volume": 30850.379851, "trades": 1528, "taker_buy_base": 295259.81, "taker_buy_quote": 17568.296741 }, { "timestamp": 1781193600000, "datetime": "2026-06-11T16:00:00", "open": 0.0599, "high": 0.0603, "low": 0.0597, "close": 0.0598, "volume": 236371.62, "close_time": 1781197199999, "quote_volume": 14177.775513, "trades": 501, "taker_buy_base": 85640.51, "taker_buy_quote": 5139.446835 }, { "timestamp": 1781197200000, "datetime": "2026-06-11T17:00:00", "open": 0.0598, "high": 0.0613, "low": 0.0595, "close": 0.061, "volume": 357034.41, "close_time": 1781200799999, "quote_volume": 21505.316604, "trades": 639, "taker_buy_base": 218791.05, "taker_buy_quote": 13197.61076 }, { "timestamp": 1781200800000, "datetime": "2026-06-11T18:00:00", "open": 0.0611, "high": 0.0613, "low": 0.0605, "close": 0.0607, "volume": 216459.0, "close_time": 1781204399999, "quote_volume": 13191.710188, "trades": 368, "taker_buy_base": 98201.99, "taker_buy_quote": 5988.201396 }, { "timestamp": 1781204400000, "datetime": "2026-06-11T19:00:00", "open": 0.0606, "high": 0.0607, "low": 0.0602, "close": 0.0603, "volume": 188288.99, "close_time": 1781207999999, "quote_volume": 11378.54611, "trades": 211, "taker_buy_base": 62257.13, "taker_buy_quote": 3763.000527 }, { "timestamp": 1781208000000, "datetime": "2026-06-11T20:00:00", "open": 0.0603, "high": 0.0609, "low": 0.0602, "close": 0.0606, "volume": 148194.32, "close_time": 1781211599999, "quote_volume": 8976.605894, "trades": 236, "taker_buy_base": 81209.21, "taker_buy_quote": 4923.852656 }, { "timestamp": 1781211600000, "datetime": "2026-06-11T21:00:00", "open": 0.0606, "high": 0.061, "low": 0.0602, "close": 0.0603, "volume": 109977.49, "close_time": 1781215199999, "quote_volume": 6665.950403, "trades": 183, "taker_buy_base": 30275.67, "taker_buy_quote": 1839.716778 }, { "timestamp": 1781215200000, "datetime": "2026-06-11T22:00:00", "open": 0.0603, "high": 0.0605, "low": 0.0599, "close": 0.0602, "volume": 237661.98, "close_time": 1781218799999, "quote_volume": 14284.746829, "trades": 319, "taker_buy_base": 91405.39, "taker_buy_quote": 5498.654632 }, { "timestamp": 1781218800000, "datetime": "2026-06-11T23:00:00", "open": 0.0601, "high": 0.0601, "low": 0.0596, "close": 0.0597, "volume": 264443.39, "close_time": 1781222399999, "quote_volume": 15819.258363, "trades": 229, "taker_buy_base": 162992.25, "taker_buy_quote": 9748.175248 }, { "timestamp": 1781222400000, "datetime": "2026-06-12T00:00:00", "open": 0.0597, "high": 0.0601, "low": 0.0595, "close": 0.0595, "volume": 140043.1, "close_time": 1781225999999, "quote_volume": 8367.506812, "trades": 189, "taker_buy_base": 71617.43, "taker_buy_quote": 4283.493987 }, { "timestamp": 1781226000000, "datetime": "2026-06-12T01:00:00", "open": 0.0595, "high": 0.0596, "low": 0.0589, "close": 0.0591, "volume": 167663.89, "close_time": 1781229599999, "quote_volume": 9932.683013, "trades": 281, "taker_buy_base": 54989.5, "taker_buy_quote": 3259.403553 }, { "timestamp": 1781229600000, "datetime": "2026-06-12T02:00:00", "open": 0.0591, "high": 0.0597, "low": 0.059, "close": 0.0593, "volume": 207424.14, "close_time": 1781233199999, "quote_volume": 12305.02403, "trades": 364, "taker_buy_base": 100669.85, "taker_buy_quote": 5975.197037 }, { "timestamp": 1781233200000, "datetime": "2026-06-12T03:00:00", "open": 0.0593, "high": 0.0595, "low": 0.0591, "close": 0.0591, "volume": 146133.21, "close_time": 1781236799999, "quote_volume": 8662.445027, "trades": 210, "taker_buy_base": 82832.15, "taker_buy_quote": 4913.824072 }, { "timestamp": 1781236800000, "datetime": "2026-06-12T04:00:00", "open": 0.0591, "high": 0.0596, "low": 0.0588, "close": 0.0595, "volume": 769812.6, "close_time": 1781240399999, "quote_volume": 45570.709682, "trades": 1360, "taker_buy_base": 362427.16, "taker_buy_quote": 21481.175282 }, { "timestamp": 1781240400000, "datetime": "2026-06-12T05:00:00", "open": 0.0596, "high": 0.0596, "low": 0.0591, "close": 0.0594, "volume": 173030.03, "close_time": 1781243999999, "quote_volume": 10278.229614, "trades": 239, "taker_buy_base": 85087.48, "taker_buy_quote": 5056.469555 }, { "timestamp": 1781244000000, "datetime": "2026-06-12T06:00:00", "open": 0.0594, "high": 0.0595, "low": 0.0589, "close": 0.0591, "volume": 255922.32, "close_time": 1781247599999, "quote_volume": 15152.645403, "trades": 398, "taker_buy_base": 121340.96, "taker_buy_quote": 7190.604551 }, { "timestamp": 1781247600000, "datetime": "2026-06-12T07:00:00", "open": 0.0592, "high": 0.0599, "low": 0.0586, "close": 0.0589, "volume": 402333.19, "close_time": 1781251199999, "quote_volume": 23826.144131, "trades": 625, "taker_buy_base": 197045.74, "taker_buy_quote": 11693.565 }, { "timestamp": 1781251200000, "datetime": "2026-06-12T08:00:00", "open": 0.0589, "high": 0.0592, "low": 0.0584, "close": 0.0589, "volume": 732241.51, "close_time": 1781254799999, "quote_volume": 43040.657015, "trades": 1038, "taker_buy_base": 209596.01, "taker_buy_quote": 12332.026594 }, { "timestamp": 1781254800000, "datetime": "2026-06-12T09:00:00", "open": 0.0589, "high": 0.06, "low": 0.0587, "close": 0.0593, "volume": 827421.16, "close_time": 1781258399999, "quote_volume": 48942.325613, "trades": 360, "taker_buy_base": 684100.29, "taker_buy_quote": 40452.023007 }, { "timestamp": 1781258400000, "datetime": "2026-06-12T10:00:00", "open": 0.0593, "high": 0.0596, "low": 0.0587, "close": 0.0588, "volume": 188867.84, "close_time": 1781261999999, "quote_volume": 11150.409457, "trades": 242, "taker_buy_base": 75155.09, "taker_buy_quote": 4438.667159 }, { "timestamp": 1781262000000, "datetime": "2026-06-12T11:00:00", "open": 0.0587, "high": 0.0588, "low": 0.0583, "close": 0.0584, "volume": 443389.97, "close_time": 1781265599999, "quote_volume": 25934.529401, "trades": 549, "taker_buy_base": 94247.35, "taker_buy_quote": 5524.696597 }, { "timestamp": 1781265600000, "datetime": "2026-06-12T12:00:00", "open": 0.0583, "high": 0.0589, "low": 0.0582, "close": 0.0589, "volume": 136709.93, "close_time": 1781269199999, "quote_volume": 8006.864385, "trades": 193, "taker_buy_base": 107902.38, "taker_buy_quote": 6321.828997 }, { "timestamp": 1781269200000, "datetime": "2026-06-12T13:00:00", "open": 0.0588, "high": 0.0589, "low": 0.0576, "close": 0.0579, "volume": 661931.87, "close_time": 1781272799999, "quote_volume": 38384.026799, "trades": 359, "taker_buy_base": 354166.95, "taker_buy_quote": 20516.096533 }, { "timestamp": 1781272800000, "datetime": "2026-06-12T14:00:00", "open": 0.0579, "high": 0.0591, "low": 0.0578, "close": 0.0589, "volume": 431109.91, "close_time": 1781276399999, "quote_volume": 25109.701362, "trades": 420, "taker_buy_base": 253582.89, "taker_buy_quote": 14793.277755 }, { "timestamp": 1781276400000, "datetime": "2026-06-12T15:00:00", "open": 0.059, "high": 0.0591, "low": 0.0574, "close": 0.0575, "volume": 1446870.6, "close_time": 1781279999999, "quote_volume": 84160.526597, "trades": 1018, "taker_buy_base": 870541.11, "taker_buy_quote": 50617.204917 }, { "timestamp": 1781280000000, "datetime": "2026-06-12T16:00:00", "open": 0.0576, "high": 0.058, "low": 0.0569, "close": 0.0578, "volume": 793130.73, "close_time": 1781283599999, "quote_volume": 45525.660134, "trades": 753, "taker_buy_base": 383229.93, "taker_buy_quote": 22050.128628 }, { "timestamp": 1781283600000, "datetime": "2026-06-12T17:00:00", "open": 0.0577, "high": 0.0582, "low": 0.0573, "close": 0.0574, "volume": 552084.71, "close_time": 1781287199999, "quote_volume": 31922.351417, "trades": 453, "taker_buy_base": 247133.74, "taker_buy_quote": 14297.977389 }, { "timestamp": 1781287200000, "datetime": "2026-06-12T18:00:00", "open": 0.0573, "high": 0.0577, "low": 0.057, "close": 0.0577, "volume": 338115.3, "close_time": 1781290799999, "quote_volume": 19391.802795, "trades": 457, "taker_buy_base": 230661.5, "taker_buy_quote": 13236.34734 }, { "timestamp": 1781290800000, "datetime": "2026-06-12T19:00:00", "open": 0.0577, "high": 0.0583, "low": 0.0577, "close": 0.0577, "volume": 230228.22, "close_time": 1781294399999, "quote_volume": 13353.440871, "trades": 291, "taker_buy_base": 128729.55, "taker_buy_quote": 7465.455538 }, { "timestamp": 1781294400000, "datetime": "2026-06-12T20:00:00", "open": 0.0576, "high": 0.0577, "low": 0.0573, "close": 0.0575, "volume": 305559.96, "close_time": 1781297999999, "quote_volume": 17597.827081, "trades": 292, "taker_buy_base": 83701.93, "taker_buy_quote": 4821.101031 }, { "timestamp": 1781298000000, "datetime": "2026-06-12T21:00:00", "open": 0.0574, "high": 0.0577, "low": 0.0573, "close": 0.0574, "volume": 130755.86, "close_time": 1781301599999, "quote_volume": 7508.886454, "trades": 299, "taker_buy_base": 61367.8, "taker_buy_quote": 3526.960989 }, { "timestamp": 1781301600000, "datetime": "2026-06-12T22:00:00", "open": 0.0575, "high": 0.0576, "low": 0.0572, "close": 0.0573, "volume": 113476.38, "close_time": 1781305199999, "quote_volume": 6509.698599, "trades": 141, "taker_buy_base": 67245.7, "taker_buy_quote": 3858.957131 }, { "timestamp": 1781305200000, "datetime": "2026-06-12T23:00:00", "open": 0.0573, "high": 0.059, "low": 0.057, "close": 0.0579, "volume": 849066.08, "close_time": 1781308799999, "quote_volume": 49149.490319, "trades": 735, "taker_buy_base": 511099.81, "taker_buy_quote": 29602.796274 }, { "timestamp": 1781308800000, "datetime": "2026-06-13T00:00:00", "open": 0.058, "high": 0.0584, "low": 0.0576, "close": 0.0578, "volume": 247000.82, "close_time": 1781312399999, "quote_volume": 14312.348688, "trades": 435, "taker_buy_base": 123271.91, "taker_buy_quote": 7148.877307 }, { "timestamp": 1781312400000, "datetime": "2026-06-13T01:00:00", "open": 0.0578, "high": 0.0585, "low": 0.0578, "close": 0.0584, "volume": 141768.47, "close_time": 1781315999999, "quote_volume": 8238.017318, "trades": 193, "taker_buy_base": 110989.19, "taker_buy_quote": 6453.183732 }, { "timestamp": 1781316000000, "datetime": "2026-06-13T02:00:00", "open": 0.0584, "high": 0.0584, "low": 0.058, "close": 0.0582, "volume": 135726.43, "close_time": 1781319599999, "quote_volume": 7892.297658, "trades": 146, "taker_buy_base": 47731.78, "taker_buy_quote": 2776.951687 }, { "timestamp": 1781319600000, "datetime": "2026-06-13T03:00:00", "open": 0.0583, "high": 0.0584, "low": 0.0579, "close": 0.0582, "volume": 100186.51, "close_time": 1781323199999, "quote_volume": 5824.025703, "trades": 199, "taker_buy_base": 26085.68, "taker_buy_quote": 1517.653453 }, { "timestamp": 1781323200000, "datetime": "2026-06-13T04:00:00", "open": 0.0581, "high": 0.0588, "low": 0.0577, "close": 0.0585, "volume": 312380.19, "close_time": 1781326799999, "quote_volume": 18171.753151, "trades": 396, "taker_buy_base": 134561.62, "taker_buy_quote": 7852.144705 }, { "timestamp": 1781326800000, "datetime": "2026-06-13T05:00:00", "open": 0.0585, "high": 0.0585, "low": 0.0576, "close": 0.058, "volume": 173666.39, "close_time": 1781330399999, "quote_volume": 10059.836757, "trades": 207, "taker_buy_base": 68204.04, "taker_buy_quote": 3952.298885 }, { "timestamp": 1781330400000, "datetime": "2026-06-13T06:00:00", "open": 0.0581, "high": 0.0586, "low": 0.0578, "close": 0.0586, "volume": 130908.63, "close_time": 1781333999999, "quote_volume": 7622.391686, "trades": 173, "taker_buy_base": 82331.19, "taker_buy_quote": 4797.362709 }, { "timestamp": 1781334000000, "datetime": "2026-06-13T07:00:00", "open": 0.0587, "high": 0.0591, "low": 0.0581, "close": 0.0588, "volume": 403550.94, "close_time": 1781337599999, "quote_volume": 23684.373901, "trades": 381, "taker_buy_base": 237803.09, "taker_buy_quote": 13973.740752 }, { "timestamp": 1781337600000, "datetime": "2026-06-13T08:00:00", "open": 0.0588, "high": 0.0592, "low": 0.0588, "close": 0.0588, "volume": 130995.99, "close_time": 1781341199999, "quote_volume": 7724.958672, "trades": 181, "taker_buy_base": 61516.55, "taker_buy_quote": 3627.282187 }, { "timestamp": 1781341200000, "datetime": "2026-06-13T09:00:00", "open": 0.0589, "high": 0.0593, "low": 0.0587, "close": 0.0587, "volume": 218579.0, "close_time": 1781344799999, "quote_volume": 12888.988351, "trades": 350, "taker_buy_base": 78323.4, "taker_buy_quote": 4621.857453 }, { "timestamp": 1781344800000, "datetime": "2026-06-13T10:00:00", "open": 0.0587, "high": 0.0588, "low": 0.0583, "close": 0.0584, "volume": 135958.52, "close_time": 1781348399999, "quote_volume": 7959.875198, "trades": 151, "taker_buy_base": 43171.46, "taker_buy_quote": 2529.766499 }, { "timestamp": 1781348400000, "datetime": "2026-06-13T11:00:00", "open": 0.0584, "high": 0.0588, "low": 0.0584, "close": 0.0588, "volume": 177231.18, "close_time": 1781351999999, "quote_volume": 10394.128982, "trades": 225, "taker_buy_base": 79500.41, "taker_buy_quote": 4664.766558 }, { "timestamp": 1781352000000, "datetime": "2026-06-13T12:00:00", "open": 0.0588, "high": 0.0592, "low": 0.0586, "close": 0.059, "volume": 469925.31, "close_time": 1781355599999, "quote_volume": 27709.394054, "trades": 301, "taker_buy_base": 348658.81, "taker_buy_quote": 20565.239286 }, { "timestamp": 1781355600000, "datetime": "2026-06-13T13:00:00", "open": 0.0589, "high": 0.059, "low": 0.0584, "close": 0.0585, "volume": 379017.32, "close_time": 1781359199999, "quote_volume": 22283.567551, "trades": 317, "taker_buy_base": 89563.09, "taker_buy_quote": 5265.825854 }, { "timestamp": 1781359200000, "datetime": "2026-06-13T14:00:00", "open": 0.0585, "high": 0.0588, "low": 0.0583, "close": 0.0585, "volume": 107613.84, "close_time": 1781362799999, "quote_volume": 6291.397919, "trades": 182, "taker_buy_base": 51704.07, "taker_buy_quote": 3025.483503 }, { "timestamp": 1781362800000, "datetime": "2026-06-13T15:00:00", "open": 0.0586, "high": 0.059, "low": 0.0585, "close": 0.0589, "volume": 424424.38, "close_time": 1781366399999, "quote_volume": 24951.92643, "trades": 464, "taker_buy_base": 286995.23, "taker_buy_quote": 16873.817373 }, { "timestamp": 1781366400000, "datetime": "2026-06-13T16:00:00", "open": 0.0588, "high": 0.0588, "low": 0.0579, "close": 0.0582, "volume": 337433.57, "close_time": 1781369999999, "quote_volume": 19670.524851, "trades": 363, "taker_buy_base": 129373.19, "taker_buy_quote": 7543.734501 }, { "timestamp": 1781370000000, "datetime": "2026-06-13T17:00:00", "open": 0.0581, "high": 0.0587, "low": 0.0579, "close": 0.0584, "volume": 148379.31, "close_time": 1781373599999, "quote_volume": 8657.662583, "trades": 171, "taker_buy_base": 80551.85, "taker_buy_quote": 4701.946679 }, { "timestamp": 1781373600000, "datetime": "2026-06-13T18:00:00", "open": 0.0583, "high": 0.0587, "low": 0.0581, "close": 0.0582, "volume": 93314.99, "close_time": 1781377199999, "quote_volume": 5451.368002, "trades": 130, "taker_buy_base": 31138.19, "taker_buy_quote": 1818.968153 }, { "timestamp": 1781377200000, "datetime": "2026-06-13T19:00:00", "open": 0.0583, "high": 0.059, "low": 0.0582, "close": 0.0588, "volume": 80621.12, "close_time": 1781380799999, "quote_volume": 4731.921846, "trades": 103, "taker_buy_base": 55383.11, "taker_buy_quote": 3250.466793 }, { "timestamp": 1781380800000, "datetime": "2026-06-13T20:00:00", "open": 0.0589, "high": 0.059, "low": 0.0586, "close": 0.0586, "volume": 121428.32, "close_time": 1781384399999, "quote_volume": 7135.030291, "trades": 234, "taker_buy_base": 80826.74, "taker_buy_quote": 4751.752789 }, { "timestamp": 1781384400000, "datetime": "2026-06-13T21:00:00", "open": 0.0586, "high": 0.0591, "low": 0.0583, "close": 0.059, "volume": 103180.17, "close_time": 1781387999999, "quote_volume": 6055.508722, "trades": 128, "taker_buy_base": 66153.74, "taker_buy_quote": 3884.913716 }, { "timestamp": 1781388000000, "datetime": "2026-06-13T22:00:00", "open": 0.0589, "high": 0.059, "low": 0.0587, "close": 0.0587, "volume": 71922.81, "close_time": 1781391599999, "quote_volume": 4235.011552, "trades": 96, "taker_buy_base": 38272.33, "taker_buy_quote": 2254.453843 }, { "timestamp": 1781391600000, "datetime": "2026-06-13T23:00:00", "open": 0.0586, "high": 0.0589, "low": 0.0586, "close": 0.0587, "volume": 49077.55, "close_time": 1781395199999, "quote_volume": 2880.139935, "trades": 60, "taker_buy_base": 17681.82, "taker_buy_quote": 1037.676896 }, { "timestamp": 1781395200000, "datetime": "2026-06-14T00:00:00", "open": 0.0588, "high": 0.059, "low": 0.0586, "close": 0.059, "volume": 135184.82, "close_time": 1781398799999, "quote_volume": 7961.728245, "trades": 213, "taker_buy_base": 81427.78, "taker_buy_quote": 4795.561477 }, { "timestamp": 1781398800000, "datetime": "2026-06-14T01:00:00", "open": 0.059, "high": 0.0591, "low": 0.0586, "close": 0.0589, "volume": 129703.12, "close_time": 1781402399999, "quote_volume": 7635.991804, "trades": 158, "taker_buy_base": 74906.14, "taker_buy_quote": 4411.137619 }, { "timestamp": 1781402400000, "datetime": "2026-06-14T02:00:00", "open": 0.0588, "high": 0.0588, "low": 0.0582, "close": 0.0583, "volume": 149045.64, "close_time": 1781405999999, "quote_volume": 8726.122541, "trades": 227, "taker_buy_base": 60248.94, "taker_buy_quote": 3529.385077 }, { "timestamp": 1781406000000, "datetime": "2026-06-14T03:00:00", "open": 0.0582, "high": 0.0585, "low": 0.0582, "close": 0.0583, "volume": 93163.43, "close_time": 1781409599999, "quote_volume": 5434.510216, "trades": 194, "taker_buy_base": 57677.67, "taker_buy_quote": 3365.846103 }, { "timestamp": 1781409600000, "datetime": "2026-06-14T04:00:00", "open": 0.0584, "high": 0.0585, "low": 0.058, "close": 0.0583, "volume": 112180.47, "close_time": 1781413199999, "quote_volume": 6531.6689, "trades": 126, "taker_buy_base": 74177.24, "taker_buy_quote": 4319.768663 }, { "timestamp": 1781413200000, "datetime": "2026-06-14T05:00:00", "open": 0.0583, "high": 0.0587, "low": 0.0583, "close": 0.0587, "volume": 159068.18, "close_time": 1781416799999, "quote_volume": 9300.464899, "trades": 202, "taker_buy_base": 86721.01, "taker_buy_quote": 5072.758493 }, { "timestamp": 1781416800000, "datetime": "2026-06-14T06:00:00", "open": 0.0587, "high": 0.0589, "low": 0.0582, "close": 0.0583, "volume": 180148.51, "close_time": 1781420399999, "quote_volume": 10534.958356, "trades": 169, "taker_buy_base": 74911.88, "taker_buy_quote": 4381.273713 }, { "timestamp": 1781420400000, "datetime": "2026-06-14T07:00:00", "open": 0.0583, "high": 0.0586, "low": 0.0577, "close": 0.0578, "volume": 569104.0, "close_time": 1781423999999, "quote_volume": 32944.384232, "trades": 254, "taker_buy_base": 370572.21, "taker_buy_quote": 21439.670466 }, { "timestamp": 1781424000000, "datetime": "2026-06-14T08:00:00", "open": 0.0577, "high": 0.0579, "low": 0.0575, "close": 0.0577, "volume": 224522.41, "close_time": 1781427599999, "quote_volume": 12928.453797, "trades": 188, "taker_buy_base": 125763.78, "taker_buy_quote": 7240.513665 }, { "timestamp": 1781427600000, "datetime": "2026-06-14T09:00:00", "open": 0.0576, "high": 0.0578, "low": 0.0572, "close": 0.0575, "volume": 153104.01, "close_time": 1781431199999, "quote_volume": 8807.716359, "trades": 181, "taker_buy_base": 59601.54, "taker_buy_quote": 3430.55469 }, { "timestamp": 1781431200000, "datetime": "2026-06-14T10:00:00", "open": 0.0575, "high": 0.0576, "low": 0.0573, "close": 0.0573, "volume": 544997.72, "close_time": 1781434799999, "quote_volume": 31284.886872, "trades": 163, "taker_buy_base": 53044.1, "taker_buy_quote": 3046.094642 }, { "timestamp": 1781434800000, "datetime": "2026-06-14T11:00:00", "open": 0.0572, "high": 0.0575, "low": 0.0571, "close": 0.0574, "volume": 176998.19, "close_time": 1781438399999, "quote_volume": 10132.785334, "trades": 219, "taker_buy_base": 113807.66, "taker_buy_quote": 6518.367453 }, { "timestamp": 1781438400000, "datetime": "2026-06-14T12:00:00", "open": 0.0574, "high": 0.0578, "low": 0.0573, "close": 0.0574, "volume": 174881.19, "close_time": 1781441999999, "quote_volume": 10068.862081, "trades": 182, "taker_buy_base": 106089.92, "taker_buy_quote": 6112.200184 }, { "timestamp": 1781442000000, "datetime": "2026-06-14T13:00:00", "open": 0.0574, "high": 0.0575, "low": 0.0568, "close": 0.0573, "volume": 248211.69, "close_time": 1781445599999, "quote_volume": 14166.006271, "trades": 239, "taker_buy_base": 86209.42, "taker_buy_quote": 4923.567007 }, { "timestamp": 1781445600000, "datetime": "2026-06-14T14:00:00", "open": 0.0573, "high": 0.0574, "low": 0.0557, "close": 0.0561, "volume": 1102692.02, "close_time": 1781449199999, "quote_volume": 61979.542418, "trades": 627, "taker_buy_base": 687120.78, "taker_buy_quote": 38576.424822 }, { "timestamp": 1781449200000, "datetime": "2026-06-14T15:00:00", "open": 0.0562, "high": 0.063, "low": 0.0561, "close": 0.0589, "volume": 17795107.31, "close_time": 1781452799999, "quote_volume": 1078994.547982, "trades": 16023, "taker_buy_base": 8188097.31, "taker_buy_quote": 495722.06747 }, { "timestamp": 1781452800000, "datetime": "2026-06-14T16:00:00", "open": 0.0588, "high": 0.0644, "low": 0.0583, "close": 0.0604, "volume": 4749811.42, "close_time": 1781456399999, "quote_volume": 285387.090753, "trades": 3544, "taker_buy_base": 3023828.28, "taker_buy_quote": 182301.594825 }, { "timestamp": 1781456400000, "datetime": "2026-06-14T17:00:00", "open": 0.0603, "high": 0.063, "low": 0.0594, "close": 0.0605, "volume": 1465091.57, "close_time": 1781459999999, "quote_volume": 88324.312498, "trades": 1419, "taker_buy_base": 968090.07, "taker_buy_quote": 58404.120373 }, { "timestamp": 1781460000000, "datetime": "2026-06-14T18:00:00", "open": 0.0604, "high": 0.0608, "low": 0.0591, "close": 0.0595, "volume": 938362.32, "close_time": 1781463599999, "quote_volume": 56138.628156, "trades": 930, "taker_buy_base": 517196.77, "taker_buy_quote": 30928.773745 }, { "timestamp": 1781463600000, "datetime": "2026-06-14T19:00:00", "open": 0.0595, "high": 0.0644, "low": 0.0592, "close": 0.0607, "volume": 2507906.37, "close_time": 1781467199999, "quote_volume": 152601.901244, "trades": 1847, "taker_buy_base": 1396614.41, "taker_buy_quote": 85101.395536 }, { "timestamp": 1781467200000, "datetime": "2026-06-14T20:00:00", "open": 0.0606, "high": 0.0638, "low": 0.0594, "close": 0.0603, "volume": 1740553.17, "close_time": 1781470799999, "quote_volume": 105162.821153, "trades": 1311, "taker_buy_base": 972396.49, "taker_buy_quote": 58835.912528 }, { "timestamp": 1781470800000, "datetime": "2026-06-14T21:00:00", "open": 0.0603, "high": 0.0624, "low": 0.0601, "close": 0.0619, "volume": 828968.93, "close_time": 1781474399999, "quote_volume": 50521.643769, "trades": 659, "taker_buy_base": 426342.23, "taker_buy_quote": 26096.105304 }, { "timestamp": 1781474400000, "datetime": "2026-06-14T22:00:00", "open": 0.062, "high": 0.0625, "low": 0.061, "close": 0.0612, "volume": 755432.13, "close_time": 1781477999999, "quote_volume": 46492.682318, "trades": 704, "taker_buy_base": 310518.31, "taker_buy_quote": 19151.950339 }, { "timestamp": 1781478000000, "datetime": "2026-06-14T23:00:00", "open": 0.0612, "high": 0.0616, "low": 0.0608, "close": 0.0609, "volume": 467668.62, "close_time": 1781481599999, "quote_volume": 28606.160109, "trades": 497, "taker_buy_base": 246234.81, "taker_buy_quote": 15076.520173 }, { "timestamp": 1781481600000, "datetime": "2026-06-15T00:00:00", "open": 0.0609, "high": 0.0615, "low": 0.0606, "close": 0.0611, "volume": 390474.42, "close_time": 1781485199999, "quote_volume": 23818.037776, "trades": 461, "taker_buy_base": 211046.39, "taker_buy_quote": 12890.653427 }, { "timestamp": 1781485200000, "datetime": "2026-06-15T01:00:00", "open": 0.061, "high": 0.0611, "low": 0.0605, "close": 0.061, "volume": 300322.27, "close_time": 1781488799999, "quote_volume": 18231.180329, "trades": 210, "taker_buy_base": 99930.98, "taker_buy_quote": 6080.323123 }, { "timestamp": 1781488800000, "datetime": "2026-06-15T02:00:00", "open": 0.061, "high": 0.0613, "low": 0.0607, "close": 0.0608, "volume": 123156.04, "close_time": 1781492399999, "quote_volume": 7513.179013, "trades": 157, "taker_buy_base": 63843.15, "taker_buy_quote": 3899.488641 }, { "timestamp": 1781492400000, "datetime": "2026-06-15T03:00:00", "open": 0.0608, "high": 0.0613, "low": 0.0607, "close": 0.0611, "volume": 213452.3, "close_time": 1781495999999, "quote_volume": 13030.332352, "trades": 195, "taker_buy_base": 119007.34, "taker_buy_quote": 7269.606254 }, { "timestamp": 1781496000000, "datetime": "2026-06-15T04:00:00", "open": 0.061, "high": 0.0631, "low": 0.0609, "close": 0.0618, "volume": 1873444.6, "close_time": 1781499599999, "quote_volume": 116398.114234, "trades": 1619, "taker_buy_base": 898985.61, "taker_buy_quote": 55868.201822 }, { "timestamp": 1781499600000, "datetime": "2026-06-15T05:00:00", "open": 0.0619, "high": 0.0622, "low": 0.0613, "close": 0.0618, "volume": 460154.71, "close_time": 1781503199999, "quote_volume": 28396.518089, "trades": 594, "taker_buy_base": 208953.44, "taker_buy_quote": 12913.159134 }, { "timestamp": 1781503200000, "datetime": "2026-06-15T06:00:00", "open": 0.0618, "high": 0.0622, "low": 0.0615, "close": 0.0616, "volume": 149639.42, "close_time": 1781506799999, "quote_volume": 9248.642891, "trades": 184, "taker_buy_base": 67961.49, "taker_buy_quote": 4204.125134 }, { "timestamp": 1781506800000, "datetime": "2026-06-15T07:00:00", "open": 0.0615, "high": 0.0619, "low": 0.061, "close": 0.0611, "volume": 189938.06, "close_time": 1781510399999, "quote_volume": 11657.751432, "trades": 289, "taker_buy_base": 73335.08, "taker_buy_quote": 4509.745999 }, { "timestamp": 1781510400000, "datetime": "2026-06-15T08:00:00", "open": 0.061, "high": 0.0614, "low": 0.0609, "close": 0.061, "volume": 206159.01, "close_time": 1781513999999, "quote_volume": 12596.215038, "trades": 321, "taker_buy_base": 108571.15, "taker_buy_quote": 6638.654194 }, { "timestamp": 1781514000000, "datetime": "2026-06-15T09:00:00", "open": 0.0609, "high": 0.0614, "low": 0.0607, "close": 0.0614, "volume": 376418.79, "close_time": 1781517599999, "quote_volume": 22946.697196, "trades": 520, "taker_buy_base": 156977.27, "taker_buy_quote": 9584.870056 }, { "timestamp": 1781517600000, "datetime": "2026-06-15T10:00:00", "open": 0.0613, "high": 0.0616, "low": 0.0611, "close": 0.0615, "volume": 191338.76, "close_time": 1781521199999, "quote_volume": 11727.706707, "trades": 262, "taker_buy_base": 103595.6, "taker_buy_quote": 6354.832107 }, { "timestamp": 1781521200000, "datetime": "2026-06-15T11:00:00", "open": 0.0615, "high": 0.0627, "low": 0.0615, "close": 0.0625, "volume": 312450.88, "close_time": 1781524799999, "quote_volume": 19445.784669, "trades": 359, "taker_buy_base": 178279.79, "taker_buy_quote": 11092.397457 }, { "timestamp": 1781524800000, "datetime": "2026-06-15T12:00:00", "open": 0.0625, "high": 0.064, "low": 0.0624, "close": 0.0632, "volume": 615507.66, "close_time": 1781528399999, "quote_volume": 38829.929997, "trades": 851, "taker_buy_base": 335346.67, "taker_buy_quote": 21181.58254 }, { "timestamp": 1781528400000, "datetime": "2026-06-15T13:00:00", "open": 0.0633, "high": 0.064, "low": 0.063, "close": 0.064, "volume": 393012.17, "close_time": 1781531999999, "quote_volume": 24996.441258, "trades": 562, "taker_buy_base": 184712.98, "taker_buy_quote": 11737.698496 }, { "timestamp": 1781532000000, "datetime": "2026-06-15T14:00:00", "open": 0.064, "high": 0.0643, "low": 0.0634, "close": 0.0636, "volume": 430461.24, "close_time": 1781535599999, "quote_volume": 27535.066426, "trades": 625, "taker_buy_base": 243532.82, "taker_buy_quote": 15592.276957 }, { "timestamp": 1781535600000, "datetime": "2026-06-15T15:00:00", "open": 0.0635, "high": 0.0644, "low": 0.0632, "close": 0.0643, "volume": 500758.87, "close_time": 1781539199999, "quote_volume": 31982.436751, "trades": 546, "taker_buy_base": 353427.85, "taker_buy_quote": 22585.215542 }, { "timestamp": 1781539200000, "datetime": "2026-06-15T16:00:00", "open": 0.0643, "high": 0.0665, "low": 0.0643, "close": 0.0649, "volume": 2383806.95, "close_time": 1781542799999, "quote_volume": 156122.665302, "trades": 3193, "taker_buy_base": 1195493.98, "taker_buy_quote": 78218.046822 }, { "timestamp": 1781542800000, "datetime": "2026-06-15T17:00:00", "open": 0.0648, "high": 0.0648, "low": 0.064, "close": 0.0645, "volume": 445608.13, "close_time": 1781546399999, "quote_volume": 28682.97776, "trades": 628, "taker_buy_base": 163516.12, "taker_buy_quote": 10531.703534 }, { "timestamp": 1781546400000, "datetime": "2026-06-15T18:00:00", "open": 0.0643, "high": 0.0647, "low": 0.0639, "close": 0.064, "volume": 208938.45, "close_time": 1781549999999, "quote_volume": 13459.792932, "trades": 286, "taker_buy_base": 104005.97, "taker_buy_quote": 6705.818206 }, { "timestamp": 1781550000000, "datetime": "2026-06-15T19:00:00", "open": 0.064, "high": 0.0645, "low": 0.063, "close": 0.0634, "volume": 574881.89, "close_time": 1781553599999, "quote_volume": 36600.759553, "trades": 695, "taker_buy_base": 219354.85, "taker_buy_quote": 13977.366029 }, { "timestamp": 1781553600000, "datetime": "2026-06-15T20:00:00", "open": 0.0633, "high": 0.0643, "low": 0.0633, "close": 0.064, "volume": 299094.87, "close_time": 1781557199999, "quote_volume": 19126.396014, "trades": 454, "taker_buy_base": 143369.02, "taker_buy_quote": 9169.096893 }, { "timestamp": 1781557200000, "datetime": "2026-06-15T21:00:00", "open": 0.064, "high": 0.0643, "low": 0.0637, "close": 0.0638, "volume": 298549.69, "close_time": 1781560799999, "quote_volume": 19111.29165, "trades": 384, "taker_buy_base": 138473.87, "taker_buy_quote": 8874.385184 }, { "timestamp": 1781560800000, "datetime": "2026-06-15T22:00:00", "open": 0.0638, "high": 0.064, "low": 0.063, "close": 0.0634, "volume": 191784.81, "close_time": 1781564399999, "quote_volume": 12155.114927, "trades": 256, "taker_buy_base": 109298.37, "taker_buy_quote": 6931.498654 }, { "timestamp": 1781564400000, "datetime": "2026-06-15T23:00:00", "open": 0.0633, "high": 0.0636, "low": 0.0632, "close": 0.0636, "volume": 242428.73, "close_time": 1781567999999, "quote_volume": 15373.60193, "trades": 352, "taker_buy_base": 123547.91, "taker_buy_quote": 7837.117103 }, { "timestamp": 1781568000000, "datetime": "2026-06-16T00:00:00", "open": 0.0635, "high": 0.0638, "low": 0.0632, "close": 0.0634, "volume": 124459.95, "close_time": 1781571599999, "quote_volume": 7904.707202, "trades": 163, "taker_buy_base": 68782.4, "taker_buy_quote": 4368.01694 }, { "timestamp": 1781571600000, "datetime": "2026-06-16T01:00:00", "open": 0.0634, "high": 0.0636, "low": 0.0632, "close": 0.0632, "volume": 198203.73, "close_time": 1781575199999, "quote_volume": 12564.151016, "trades": 159, "taker_buy_base": 103504.88, "taker_buy_quote": 6564.197677 }, { "timestamp": 1781575200000, "datetime": "2026-06-16T02:00:00", "open": 0.0631, "high": 0.0633, "low": 0.062, "close": 0.0623, "volume": 356754.67, "close_time": 1781578799999, "quote_volume": 22321.554079, "trades": 347, "taker_buy_base": 157476.34, "taker_buy_quote": 9865.817954 }, { "timestamp": 1781578800000, "datetime": "2026-06-16T03:00:00", "open": 0.0623, "high": 0.0628, "low": 0.0621, "close": 0.0627, "volume": 249182.47, "close_time": 1781582399999, "quote_volume": 15559.276014, "trades": 361, "taker_buy_base": 71575.66, "taker_buy_quote": 4476.840009 }, { "timestamp": 1781582400000, "datetime": "2026-06-16T04:00:00", "open": 0.0627, "high": 0.0627, "low": 0.0619, "close": 0.062, "volume": 436667.7, "close_time": 1781585999999, "quote_volume": 27134.447546, "trades": 607, "taker_buy_base": 271592.46, "taker_buy_quote": 16881.043238 }, { "timestamp": 1781586000000, "datetime": "2026-06-16T05:00:00", "open": 0.062, "high": 0.0622, "low": 0.062, "close": 0.0622, "volume": 101196.86, "close_time": 1781589599999, "quote_volume": 6279.155086, "trades": 191, "taker_buy_base": 30602.33, "taker_buy_quote": 1900.708593 }, { "timestamp": 1781589600000, "datetime": "2026-06-16T06:00:00", "open": 0.0622, "high": 0.0625, "low": 0.0621, "close": 0.0624, "volume": 96116.69, "close_time": 1781593199999, "quote_volume": 5988.476735, "trades": 314, "taker_buy_base": 55742.23, "taker_buy_quote": 3474.442656 }, { "timestamp": 1781593200000, "datetime": "2026-06-16T07:00:00", "open": 0.0623, "high": 0.0624, "low": 0.062, "close": 0.0622, "volume": 34560.43, "close_time": 1781596799999, "quote_volume": 2149.090653, "trades": 82, "taker_buy_base": 15063.31, "taker_buy_quote": 936.722358 }, { "timestamp": 1781596800000, "datetime": "2026-06-16T08:00:00", "open": 0.0622, "high": 0.063, "low": 0.062, "close": 0.063, "volume": 189739.22, "close_time": 1781600399999, "quote_volume": 11838.807908, "trades": 409, "taker_buy_base": 118850.35, "taker_buy_quote": 7420.948362 }, { "timestamp": 1781600400000, "datetime": "2026-06-16T09:00:00", "open": 0.063, "high": 0.063, "low": 0.0622, "close": 0.0622, "volume": 139923.56, "close_time": 1781603999999, "quote_volume": 8742.685272, "trades": 218, "taker_buy_base": 58098.26, "taker_buy_quote": 3627.35825 }, { "timestamp": 1781604000000, "datetime": "2026-06-16T10:00:00", "open": 0.0623, "high": 0.0627, "low": 0.0621, "close": 0.0625, "volume": 185890.4, "close_time": 1781607599999, "quote_volume": 11610.434593, "trades": 442, "taker_buy_base": 113270.6, "taker_buy_quote": 7079.077299 }, { "timestamp": 1781607600000, "datetime": "2026-06-16T11:00:00", "open": 0.0626, "high": 0.0627, "low": 0.0621, "close": 0.0625, "volume": 315721.78, "close_time": 1781611199999, "quote_volume": 19759.406957, "trades": 306, "taker_buy_base": 86190.53, "taker_buy_quote": 5390.141387 }, { "timestamp": 1781611200000, "datetime": "2026-06-16T12:00:00", "open": 0.0626, "high": 0.0634, "low": 0.0625, "close": 0.0632, "volume": 296049.47, "close_time": 1781614799999, "quote_volume": 18656.320585, "trades": 331, "taker_buy_base": 146055.27, "taker_buy_quote": 9205.770802 }, { "timestamp": 1781614800000, "datetime": "2026-06-16T13:00:00", "open": 0.0632, "high": 0.0634, "low": 0.0619, "close": 0.0621, "volume": 629286.11, "close_time": 1781618399999, "quote_volume": 39507.317041, "trades": 680, "taker_buy_base": 191288.89, "taker_buy_quote": 11984.036448 }, { "timestamp": 1781618400000, "datetime": "2026-06-16T14:00:00", "open": 0.0621, "high": 0.0626, "low": 0.061, "close": 0.0615, "volume": 297181.52, "close_time": 1781621999999, "quote_volume": 18302.580176, "trades": 593, "taker_buy_base": 99932.87, "taker_buy_quote": 6165.699913 }, { "timestamp": 1781622000000, "datetime": "2026-06-16T15:00:00", "open": 0.0615, "high": 0.0622, "low": 0.0615, "close": 0.062, "volume": 272570.76, "close_time": 1781625599999, "quote_volume": 16847.122686, "trades": 279, "taker_buy_base": 120803.78, "taker_buy_quote": 7476.342272 }, { "timestamp": 1781625600000, "datetime": "2026-06-16T16:00:00", "open": 0.062, "high": 0.0622, "low": 0.0617, "close": 0.0618, "volume": 152310.69, "close_time": 1781629199999, "quote_volume": 9440.352151, "trades": 359, "taker_buy_base": 94367.57, "taker_buy_quote": 5848.203561 }, { "timestamp": 1781629200000, "datetime": "2026-06-16T17:00:00", "open": 0.0619, "high": 0.0625, "low": 0.0614, "close": 0.0625, "volume": 402385.44, "close_time": 1781632799999, "quote_volume": 24860.046397, "trades": 464, "taker_buy_base": 154990.6, "taker_buy_quote": 9604.933573 }, { "timestamp": 1781632800000, "datetime": "2026-06-16T18:00:00", "open": 0.0626, "high": 0.063, "low": 0.0626, "close": 0.0629, "volume": 112676.46, "close_time": 1781636399999, "quote_volume": 7073.208294, "trades": 427, "taker_buy_base": 59390.31, "taker_buy_quote": 3726.82346 }, { "timestamp": 1781636400000, "datetime": "2026-06-16T19:00:00", "open": 0.0626, "high": 0.063, "low": 0.0625, "close": 0.0626, "volume": 74321.84, "close_time": 1781639999999, "quote_volume": 4664.503852, "trades": 214, "taker_buy_base": 42707.66, "taker_buy_quote": 2681.409304 }, { "timestamp": 1781640000000, "datetime": "2026-06-16T20:00:00", "open": 0.0626, "high": 0.0635, "low": 0.0625, "close": 0.0635, "volume": 233872.72, "close_time": 1781643599999, "quote_volume": 14778.81908, "trades": 500, "taker_buy_base": 135410.8, "taker_buy_quote": 8563.900339 }, { "timestamp": 1781643600000, "datetime": "2026-06-16T21:00:00", "open": 0.0635, "high": 0.0636, "low": 0.0632, "close": 0.0635, "volume": 205633.15, "close_time": 1781647199999, "quote_volume": 13042.498911, "trades": 427, "taker_buy_base": 91507.01, "taker_buy_quote": 5807.470806 }, { "timestamp": 1781647200000, "datetime": "2026-06-16T22:00:00", "open": 0.0634, "high": 0.0637, "low": 0.0632, "close": 0.0636, "volume": 251477.5, "close_time": 1781650799999, "quote_volume": 15964.718451, "trades": 557, "taker_buy_base": 107204.34, "taker_buy_quote": 6812.512768 }, { "timestamp": 1781650800000, "datetime": "2026-06-16T23:00:00", "open": 0.0635, "high": 0.0637, "low": 0.0632, "close": 0.0635, "volume": 214039.85, "close_time": 1781654399999, "quote_volume": 13588.861517, "trades": 336, "taker_buy_base": 66593.34, "taker_buy_quote": 4228.273039 }, { "timestamp": 1781654400000, "datetime": "2026-06-17T00:00:00", "open": 0.0635, "high": 0.0647, "low": 0.0633, "close": 0.0642, "volume": 800806.96, "close_time": 1781657999999, "quote_volume": 51332.102543, "trades": 1497, "taker_buy_base": 506256.11, "taker_buy_quote": 32486.319801 }, { "timestamp": 1781658000000, "datetime": "2026-06-17T01:00:00", "open": 0.0643, "high": 0.0649, "low": 0.0637, "close": 0.0649, "volume": 388429.6, "close_time": 1781661599999, "quote_volume": 24951.584364, "trades": 570, "taker_buy_base": 242519.55, "taker_buy_quote": 15590.415698 }, { "timestamp": 1781661600000, "datetime": "2026-06-17T02:00:00", "open": 0.0649, "high": 0.0656, "low": 0.0644, "close": 0.0648, "volume": 644308.58, "close_time": 1781665199999, "quote_volume": 41890.787649, "trades": 975, "taker_buy_base": 361080.1, "taker_buy_quote": 23478.121385 }, { "timestamp": 1781665200000, "datetime": "2026-06-17T03:00:00", "open": 0.0648, "high": 0.0648, "low": 0.0643, "close": 0.0645, "volume": 300896.16, "close_time": 1781668799999, "quote_volume": 19436.3091, "trades": 419, "taker_buy_base": 162542.8, "taker_buy_quote": 10507.427084 }, { "timestamp": 1781668800000, "datetime": "2026-06-17T04:00:00", "open": 0.0644, "high": 0.0651, "low": 0.0644, "close": 0.0648, "volume": 294697.27, "close_time": 1781672399999, "quote_volume": 19093.540495, "trades": 501, "taker_buy_base": 135986.0, "taker_buy_quote": 8819.128393 }, { "timestamp": 1781672400000, "datetime": "2026-06-17T05:00:00", "open": 0.0647, "high": 0.0651, "low": 0.064, "close": 0.0641, "volume": 551255.75, "close_time": 1781675999999, "quote_volume": 35493.984025, "trades": 691, "taker_buy_base": 211116.37, "taker_buy_quote": 13563.327998 }, { "timestamp": 1781676000000, "datetime": "2026-06-17T06:00:00", "open": 0.0641, "high": 0.0641, "low": 0.0635, "close": 0.0639, "volume": 172613.23, "close_time": 1781679599999, "quote_volume": 11023.376031, "trades": 334, "taker_buy_base": 45093.46, "taker_buy_quote": 2884.067692 }, { "timestamp": 1781679600000, "datetime": "2026-06-17T07:00:00", "open": 0.0638, "high": 0.0642, "low": 0.0633, "close": 0.0636, "volume": 563254.44, "close_time": 1781683199999, "quote_volume": 35842.225298, "trades": 921, "taker_buy_base": 275775.29, "taker_buy_quote": 17544.74492 }, { "timestamp": 1781683200000, "datetime": "2026-06-17T08:00:00", "open": 0.0635, "high": 0.0637, "low": 0.0628, "close": 0.0636, "volume": 547050.8, "close_time": 1781686799999, "quote_volume": 34608.552194, "trades": 1010, "taker_buy_base": 322911.76, "taker_buy_quote": 20441.15779 }, { "timestamp": 1781686800000, "datetime": "2026-06-17T09:00:00", "open": 0.0636, "high": 0.0641, "low": 0.0634, "close": 0.0638, "volume": 315370.24, "close_time": 1781690399999, "quote_volume": 20129.077119, "trades": 626, "taker_buy_base": 162403.33, "taker_buy_quote": 10375.473889 }, { "timestamp": 1781690400000, "datetime": "2026-06-17T10:00:00", "open": 0.0638, "high": 0.064, "low": 0.0635, "close": 0.0637, "volume": 274402.29, "close_time": 1781693999999, "quote_volume": 17466.44004, "trades": 444, "taker_buy_base": 80714.89, "taker_buy_quote": 5139.158181 }, { "timestamp": 1781694000000, "datetime": "2026-06-17T11:00:00", "open": 0.0636, "high": 0.0636, "low": 0.0631, "close": 0.0635, "volume": 137801.53, "close_time": 1781697599999, "quote_volume": 8730.694393, "trades": 307, "taker_buy_base": 42621.96, "taker_buy_quote": 2701.017202 }, { "timestamp": 1781697600000, "datetime": "2026-06-17T12:00:00", "open": 0.0634, "high": 0.0641, "low": 0.0632, "close": 0.064, "volume": 195142.63, "close_time": 1781701199999, "quote_volume": 12412.702807, "trades": 618, "taker_buy_base": 117194.69, "taker_buy_quote": 7462.209657 }, { "timestamp": 1781701200000, "datetime": "2026-06-17T13:00:00", "open": 0.064, "high": 0.0642, "low": 0.0634, "close": 0.0637, "volume": 313898.61, "close_time": 1781704799999, "quote_volume": 20015.687842, "trades": 436, "taker_buy_base": 141205.97, "taker_buy_quote": 9011.161629 }, { "timestamp": 1781704800000, "datetime": "2026-06-17T14:00:00", "open": 0.0636, "high": 0.0639, "low": 0.0631, "close": 0.0634, "volume": 226225.25, "close_time": 1781708399999, "quote_volume": 14368.203075, "trades": 383, "taker_buy_base": 62341.29, "taker_buy_quote": 3963.697584 }, { "timestamp": 1781708400000, "datetime": "2026-06-17T15:00:00", "open": 0.0634, "high": 0.0658, "low": 0.0633, "close": 0.0651, "volume": 1039195.06, "close_time": 1781711999999, "quote_volume": 67399.502554, "trades": 2724, "taker_buy_base": 588369.26, "taker_buy_quote": 38123.708816 }, { "timestamp": 1781712000000, "datetime": "2026-06-17T16:00:00", "open": 0.0651, "high": 0.0653, "low": 0.0646, "close": 0.0647, "volume": 261243.95, "close_time": 1781715599999, "quote_volume": 16964.512578, "trades": 358, "taker_buy_base": 89906.45, "taker_buy_quote": 5837.854577 }, { "timestamp": 1781715600000, "datetime": "2026-06-17T17:00:00", "open": 0.0646, "high": 0.0652, "low": 0.0645, "close": 0.0652, "volume": 112393.22, "close_time": 1781719199999, "quote_volume": 7281.63454, "trades": 199, "taker_buy_base": 78786.28, "taker_buy_quote": 5110.120828 }, { "timestamp": 1781719200000, "datetime": "2026-06-17T18:00:00", "open": 0.0652, "high": 0.0653, "low": 0.0636, "close": 0.0646, "volume": 585016.8, "close_time": 1781722799999, "quote_volume": 37649.109836, "trades": 1226, "taker_buy_base": 301027.72, "taker_buy_quote": 19373.528847 }, { "timestamp": 1781722800000, "datetime": "2026-06-17T19:00:00", "open": 0.0646, "high": 0.065, "low": 0.0633, "close": 0.0634, "volume": 367932.28, "close_time": 1781726399999, "quote_volume": 23514.480609, "trades": 653, "taker_buy_base": 190798.7, "taker_buy_quote": 12208.034639 }, { "timestamp": 1781726400000, "datetime": "2026-06-17T20:00:00", "open": 0.0635, "high": 0.0644, "low": 0.0634, "close": 0.0644, "volume": 90951.73, "close_time": 1781729999999, "quote_volume": 5819.261533, "trades": 227, "taker_buy_base": 59093.39, "taker_buy_quote": 3783.502943 }, { "timestamp": 1781730000000, "datetime": "2026-06-17T21:00:00", "open": 0.0645, "high": 0.0648, "low": 0.0637, "close": 0.064, "volume": 155819.41, "close_time": 1781733599999, "quote_volume": 10013.736588, "trades": 291, "taker_buy_base": 85902.5, "taker_buy_quote": 5529.362797 }, { "timestamp": 1781733600000, "datetime": "2026-06-17T22:00:00", "open": 0.064, "high": 0.0641, "low": 0.0631, "close": 0.0636, "volume": 418358.85, "close_time": 1781737199999, "quote_volume": 26672.163217, "trades": 601, "taker_buy_base": 144684.12, "taker_buy_quote": 9219.813073 }, { "timestamp": 1781737200000, "datetime": "2026-06-17T23:00:00", "open": 0.0637, "high": 0.064, "low": 0.0636, "close": 0.064, "volume": 53168.66, "close_time": 1781740799999, "quote_volume": 3394.503999, "trades": 79, "taker_buy_base": 17432.09, "taker_buy_quote": 1113.539343 }, { "timestamp": 1781740800000, "datetime": "2026-06-18T00:00:00", "open": 0.0639, "high": 0.0643, "low": 0.0635, "close": 0.0636, "volume": 175935.11, "close_time": 1781744399999, "quote_volume": 11243.542239, "trades": 216, "taker_buy_base": 79725.32, "taker_buy_quote": 5097.913238 }, { "timestamp": 1781744400000, "datetime": "2026-06-18T01:00:00", "open": 0.0636, "high": 0.0639, "low": 0.0635, "close": 0.0636, "volume": 124450.04, "close_time": 1781747999999, "quote_volume": 7927.146814, "trades": 172, "taker_buy_base": 57018.38, "taker_buy_quote": 3632.474371 }, { "timestamp": 1781748000000, "datetime": "2026-06-18T02:00:00", "open": 0.0636, "high": 0.0638, "low": 0.0634, "close": 0.0637, "volume": 102451.49, "close_time": 1781751599999, "quote_volume": 6520.295519, "trades": 101, "taker_buy_base": 48124.34, "taker_buy_quote": 3065.693491 }, { "timestamp": 1781751600000, "datetime": "2026-06-18T03:00:00", "open": 0.0637, "high": 0.0637, "low": 0.0626, "close": 0.0628, "volume": 327858.08, "close_time": 1781755199999, "quote_volume": 20675.01395, "trades": 439, "taker_buy_base": 112628.7, "taker_buy_quote": 7100.992227 }, { "timestamp": 1781755200000, "datetime": "2026-06-18T04:00:00", "open": 0.0628, "high": 0.063, "low": 0.0618, "close": 0.062, "volume": 317398.12, "close_time": 1781758799999, "quote_volume": 19750.794645, "trades": 477, "taker_buy_base": 113427.23, "taker_buy_quote": 7057.712846 }, { "timestamp": 1781758800000, "datetime": "2026-06-18T05:00:00", "open": 0.0619, "high": 0.0621, "low": 0.0615, "close": 0.0621, "volume": 106943.21, "close_time": 1781762399999, "quote_volume": 6609.828151, "trades": 180, "taker_buy_base": 49230.34, "taker_buy_quote": 3047.739247 }, { "timestamp": 1781762400000, "datetime": "2026-06-18T06:00:00", "open": 0.0621, "high": 0.0624, "low": 0.0619, "close": 0.0624, "volume": 112528.44, "close_time": 1781765999999, "quote_volume": 6996.047599, "trades": 159, "taker_buy_base": 76223.14, "taker_buy_quote": 4741.497771 }, { "timestamp": 1781766000000, "datetime": "2026-06-18T07:00:00", "open": 0.0623, "high": 0.0626, "low": 0.0621, "close": 0.0624, "volume": 65500.62, "close_time": 1781769599999, "quote_volume": 4082.387548, "trades": 129, "taker_buy_base": 26934.16, "taker_buy_quote": 1677.47359 }, { "timestamp": 1781769600000, "datetime": "2026-06-18T08:00:00", "open": 0.0624, "high": 0.0632, "low": 0.0622, "close": 0.0627, "volume": 581444.93, "close_time": 1781773199999, "quote_volume": 36537.894312, "trades": 603, "taker_buy_base": 276981.54, "taker_buy_quote": 17413.114961 }, { "timestamp": 1781773200000, "datetime": "2026-06-18T09:00:00", "open": 0.0627, "high": 0.0628, "low": 0.0626, "close": 0.0627, "volume": 59519.22, "close_time": 1781776799999, "quote_volume": 3733.342536, "trades": 84, "taker_buy_base": 11716.29, "taker_buy_quote": 735.428152 }, { "timestamp": 1781776800000, "datetime": "2026-06-18T10:00:00", "open": 0.0627, "high": 0.0632, "low": 0.0624, "close": 0.0629, "volume": 385277.25, "close_time": 1781780399999, "quote_volume": 24212.967722, "trades": 680, "taker_buy_base": 201942.22, "taker_buy_quote": 12696.67808 }, { "timestamp": 1781780400000, "datetime": "2026-06-18T11:00:00", "open": 0.0629, "high": 0.063, "low": 0.0622, "close": 0.0625, "volume": 60957.23, "close_time": 1781783999999, "quote_volume": 3819.683683, "trades": 108, "taker_buy_base": 29868.08, "taker_buy_quote": 1870.960776 }, { "timestamp": 1781784000000, "datetime": "2026-06-18T12:00:00", "open": 0.0625, "high": 0.063, "low": 0.0624, "close": 0.0629, "volume": 120276.37, "close_time": 1781787599999, "quote_volume": 7546.598296, "trades": 172, "taker_buy_base": 75637.35, "taker_buy_quote": 4749.308949 }, { "timestamp": 1781787600000, "datetime": "2026-06-18T13:00:00", "open": 0.0629, "high": 0.0629, "low": 0.0618, "close": 0.0621, "volume": 144288.11, "close_time": 1781791199999, "quote_volume": 8973.145163, "trades": 186, "taker_buy_base": 41023.17, "taker_buy_quote": 2562.29494 }, { "timestamp": 1781791200000, "datetime": "2026-06-18T14:00:00", "open": 0.062, "high": 0.0626, "low": 0.0618, "close": 0.0621, "volume": 139912.31, "close_time": 1781794799999, "quote_volume": 8698.290334, "trades": 203, "taker_buy_base": 55345.02, "taker_buy_quote": 3443.861186 }, { "timestamp": 1781794800000, "datetime": "2026-06-18T15:00:00", "open": 0.062, "high": 0.062, "low": 0.0596, "close": 0.0599, "volume": 527605.39, "close_time": 1781798399999, "quote_volume": 32125.327223, "trades": 689, "taker_buy_base": 261353.33, "taker_buy_quote": 15933.653718 }, { "timestamp": 1781798400000, "datetime": "2026-06-18T16:00:00", "open": 0.0598, "high": 0.0607, "low": 0.0598, "close": 0.0605, "volume": 206300.38, "close_time": 1781801999999, "quote_volume": 12443.055329, "trades": 406, "taker_buy_base": 137233.01, "taker_buy_quote": 8279.720561 }, { "timestamp": 1781802000000, "datetime": "2026-06-18T17:00:00", "open": 0.0605, "high": 0.0605, "low": 0.0599, "close": 0.0601, "volume": 183318.6, "close_time": 1781805599999, "quote_volume": 11031.915766, "trades": 303, "taker_buy_base": 83328.51, "taker_buy_quote": 5013.512215 }, { "timestamp": 1781805600000, "datetime": "2026-06-18T18:00:00", "open": 0.0601, "high": 0.0606, "low": 0.0599, "close": 0.0604, "volume": 101959.77, "close_time": 1781809199999, "quote_volume": 6142.186731, "trades": 127, "taker_buy_base": 59578.3, "taker_buy_quote": 3592.52738 }, { "timestamp": 1781809200000, "datetime": "2026-06-18T19:00:00", "open": 0.0603, "high": 0.0608, "low": 0.0602, "close": 0.0608, "volume": 136467.95, "close_time": 1781812799999, "quote_volume": 8240.862166, "trades": 158, "taker_buy_base": 64543.93, "taker_buy_quote": 3901.966238 }, { "timestamp": 1781812800000, "datetime": "2026-06-18T20:00:00", "open": 0.0608, "high": 0.0612, "low": 0.0608, "close": 0.0611, "volume": 83748.67, "close_time": 1781816399999, "quote_volume": 5109.855746, "trades": 232, "taker_buy_base": 42619.42, "taker_buy_quote": 2601.869326 }, { "timestamp": 1781816400000, "datetime": "2026-06-18T21:00:00", "open": 0.061, "high": 0.061, "low": 0.0606, "close": 0.061, "volume": 53521.91, "close_time": 1781819999999, "quote_volume": 3253.848829, "trades": 123, "taker_buy_base": 28940.98, "taker_buy_quote": 1759.78958 }, { "timestamp": 1781820000000, "datetime": "2026-06-18T22:00:00", "open": 0.061, "high": 0.061, "low": 0.0604, "close": 0.0606, "volume": 116815.21, "close_time": 1781823599999, "quote_volume": 7094.677951, "trades": 203, "taker_buy_base": 76895.83, "taker_buy_quote": 4671.292089 }, { "timestamp": 1781823600000, "datetime": "2026-06-18T23:00:00", "open": 0.0606, "high": 0.0608, "low": 0.0604, "close": 0.0606, "volume": 71105.21, "close_time": 1781827199999, "quote_volume": 4306.102097, "trades": 166, "taker_buy_base": 48562.48, "taker_buy_quote": 2942.743621 }, { "timestamp": 1781827200000, "datetime": "2026-06-19T00:00:00", "open": 0.0607, "high": 0.0608, "low": 0.0606, "close": 0.0607, "volume": 86909.27, "close_time": 1781830799999, "quote_volume": 5274.529702, "trades": 242, "taker_buy_base": 62839.45, "taker_buy_quote": 3815.507238 }, { "timestamp": 1781830800000, "datetime": "2026-06-19T01:00:00", "open": 0.0607, "high": 0.0608, "low": 0.0603, "close": 0.0607, "volume": 121505.61, "close_time": 1781834399999, "quote_volume": 7366.058882, "trades": 263, "taker_buy_base": 68306.88, "taker_buy_quote": 4142.106175 }, { "timestamp": 1781834400000, "datetime": "2026-06-19T02:00:00", "open": 0.0607, "high": 0.0607, "low": 0.06, "close": 0.0602, "volume": 258252.19, "close_time": 1781837999999, "quote_volume": 15558.555214, "trades": 449, "taker_buy_base": 121462.71, "taker_buy_quote": 7320.121181 }, { "timestamp": 1781838000000, "datetime": "2026-06-19T03:00:00", "open": 0.0601, "high": 0.0603, "low": 0.0587, "close": 0.0593, "volume": 653156.85, "close_time": 1781841599999, "quote_volume": 38698.412633, "trades": 1008, "taker_buy_base": 289028.38, "taker_buy_quote": 17143.708955 }, { "timestamp": 1781841600000, "datetime": "2026-06-19T04:00:00", "open": 0.0593, "high": 0.0595, "low": 0.0585, "close": 0.0587, "volume": 183473.59, "close_time": 1781845199999, "quote_volume": 10832.327589, "trades": 341, "taker_buy_base": 81400.53, "taker_buy_quote": 4818.542249 }, { "timestamp": 1781845200000, "datetime": "2026-06-19T05:00:00", "open": 0.0587, "high": 0.0592, "low": 0.0587, "close": 0.0592, "volume": 129122.03, "close_time": 1781848799999, "quote_volume": 7614.849727, "trades": 153, "taker_buy_base": 97566.4, "taker_buy_quote": 5758.652755 }, { "timestamp": 1781848800000, "datetime": "2026-06-19T06:00:00", "open": 0.0591, "high": 0.0593, "low": 0.0586, "close": 0.0588, "volume": 324208.17, "close_time": 1781852399999, "quote_volume": 19082.850138, "trades": 329, "taker_buy_base": 140896.55, "taker_buy_quote": 8298.657473 }, { "timestamp": 1781852400000, "datetime": "2026-06-19T07:00:00", "open": 0.0587, "high": 0.0587, "low": 0.0576, "close": 0.0578, "volume": 516412.43, "close_time": 1781855999999, "quote_volume": 29943.952408, "trades": 851, "taker_buy_base": 187536.02, "taker_buy_quote": 10875.041035 }, { "timestamp": 1781856000000, "datetime": "2026-06-19T08:00:00", "open": 0.0577, "high": 0.0579, "low": 0.0573, "close": 0.0576, "volume": 275263.08, "close_time": 1781859599999, "quote_volume": 15873.740263, "trades": 446, "taker_buy_base": 132104.88, "taker_buy_quote": 7624.330862 }, { "timestamp": 1781859600000, "datetime": "2026-06-19T09:00:00", "open": 0.0577, "high": 0.0578, "low": 0.057, "close": 0.0574, "volume": 364255.41, "close_time": 1781863199999, "quote_volume": 20913.449759, "trades": 428, "taker_buy_base": 148415.83, "taker_buy_quote": 8528.221005 }, { "timestamp": 1781863200000, "datetime": "2026-06-19T10:00:00", "open": 0.0574, "high": 0.0576, "low": 0.057, "close": 0.0575, "volume": 198101.04, "close_time": 1781866799999, "quote_volume": 11361.943892, "trades": 395, "taker_buy_base": 102450.04, "taker_buy_quote": 5879.211968 }, { "timestamp": 1781866800000, "datetime": "2026-06-19T11:00:00", "open": 0.0575, "high": 0.0575, "low": 0.0567, "close": 0.0569, "volume": 236616.03, "close_time": 1781870399999, "quote_volume": 13517.856223, "trades": 400, "taker_buy_base": 78294.74, "taker_buy_quote": 4463.097363 }, { "timestamp": 1781870400000, "datetime": "2026-06-19T12:00:00", "open": 0.0568, "high": 0.0576, "low": 0.0566, "close": 0.0575, "volume": 349066.77, "close_time": 1781873999999, "quote_volume": 20001.201154, "trades": 328, "taker_buy_base": 153321.9, "taker_buy_quote": 8767.684964 }, { "timestamp": 1781874000000, "datetime": "2026-06-19T13:00:00", "open": 0.0576, "high": 0.0582, "low": 0.0574, "close": 0.0581, "volume": 299274.24, "close_time": 1781877599999, "quote_volume": 17293.52503, "trades": 534, "taker_buy_base": 198850.2, "taker_buy_quote": 11498.633907 }, { "timestamp": 1781877600000, "datetime": "2026-06-19T14:00:00", "open": 0.0581, "high": 0.0584, "low": 0.0578, "close": 0.0581, "volume": 178252.03, "close_time": 1781881199999, "quote_volume": 10362.596465, "trades": 243, "taker_buy_base": 110945.35, "taker_buy_quote": 6450.27286 }, { "timestamp": 1781881200000, "datetime": "2026-06-19T15:00:00", "open": 0.0581, "high": 0.0585, "low": 0.0579, "close": 0.0581, "volume": 224132.32, "close_time": 1781884799999, "quote_volume": 13064.465858, "trades": 246, "taker_buy_base": 94329.35, "taker_buy_quote": 5500.512602 }, { "timestamp": 1781884800000, "datetime": "2026-06-19T16:00:00", "open": 0.0582, "high": 0.0586, "low": 0.058, "close": 0.0581, "volume": 141765.42, "close_time": 1781888399999, "quote_volume": 8270.900348, "trades": 210, "taker_buy_base": 72388.29, "taker_buy_quote": 4226.314246 }, { "timestamp": 1781888400000, "datetime": "2026-06-19T17:00:00", "open": 0.0581, "high": 0.0584, "low": 0.058, "close": 0.0582, "volume": 136820.55, "close_time": 1781891999999, "quote_volume": 7958.310506, "trades": 210, "taker_buy_base": 67573.53, "taker_buy_quote": 3931.570116 }, { "timestamp": 1781892000000, "datetime": "2026-06-19T18:00:00", "open": 0.0582, "high": 0.0582, "low": 0.0579, "close": 0.0582, "volume": 68096.84, "close_time": 1781895599999, "quote_volume": 3951.890804, "trades": 156, "taker_buy_base": 29286.12, "taker_buy_quote": 1700.529683 }, { "timestamp": 1781895600000, "datetime": "2026-06-19T19:00:00", "open": 0.0582, "high": 0.0584, "low": 0.0578, "close": 0.0579, "volume": 93903.23, "close_time": 1781899199999, "quote_volume": 5447.453495, "trades": 209, "taker_buy_base": 27956.99, "taker_buy_quote": 1624.517525 }, { "timestamp": 1781899200000, "datetime": "2026-06-19T20:00:00", "open": 0.0579, "high": 0.0583, "low": 0.0578, "close": 0.0583, "volume": 191575.23, "close_time": 1781902799999, "quote_volume": 11096.30486, "trades": 294, "taker_buy_base": 58674.02, "taker_buy_quote": 3405.012202 }, { "timestamp": 1781902800000, "datetime": "2026-06-19T21:00:00", "open": 0.0582, "high": 0.0583, "low": 0.0578, "close": 0.058, "volume": 30581.27, "close_time": 1781906399999, "quote_volume": 1770.788303, "trades": 50, "taker_buy_base": 10680.16, "taker_buy_quote": 619.102053 }, { "timestamp": 1781906400000, "datetime": "2026-06-19T22:00:00", "open": 0.0579, "high": 0.0583, "low": 0.0579, "close": 0.0582, "volume": 86925.99, "close_time": 1781909999999, "quote_volume": 5050.934818, "trades": 133, "taker_buy_base": 46024.9, "taker_buy_quote": 2675.566258 }, { "timestamp": 1781910000000, "datetime": "2026-06-19T23:00:00", "open": 0.0581, "high": 0.0584, "low": 0.0579, "close": 0.0583, "volume": 108067.83, "close_time": 1781913599999, "quote_volume": 6291.022134, "trades": 201, "taker_buy_base": 77058.97, "taker_buy_quote": 4487.323565 }, { "timestamp": 1781913600000, "datetime": "2026-06-20T00:00:00", "open": 0.0583, "high": 0.0594, "low": 0.0579, "close": 0.0585, "volume": 719000.65, "close_time": 1781917199999, "quote_volume": 42204.271022, "trades": 1115, "taker_buy_base": 411032.82, "taker_buy_quote": 24168.489486 }, { "timestamp": 1781917200000, "datetime": "2026-06-20T01:00:00", "open": 0.0584, "high": 0.0601, "low": 0.0583, "close": 0.0599, "volume": 986707.29, "close_time": 1781920799999, "quote_volume": 58437.792846, "trades": 1686, "taker_buy_base": 636543.05, "taker_buy_quote": 37720.886254 }, { "timestamp": 1781920800000, "datetime": "2026-06-20T02:00:00", "open": 0.06, "high": 0.0609, "low": 0.0594, "close": 0.0605, "volume": 1410850.37, "close_time": 1781924399999, "quote_volume": 84821.60358, "trades": 1862, "taker_buy_base": 729587.62, "taker_buy_quote": 43892.750378 }, { "timestamp": 1781924400000, "datetime": "2026-06-20T03:00:00", "open": 0.0604, "high": 0.0615, "low": 0.06, "close": 0.0607, "volume": 1173560.0, "close_time": 1781927999999, "quote_volume": 71162.794738, "trades": 1279, "taker_buy_base": 525055.15, "taker_buy_quote": 31888.057525 }, { "timestamp": 1781928000000, "datetime": "2026-06-20T04:00:00", "open": 0.0607, "high": 0.062, "low": 0.0602, "close": 0.0619, "volume": 882288.16, "close_time": 1781931599999, "quote_volume": 54061.807588, "trades": 1336, "taker_buy_base": 465010.91, "taker_buy_quote": 28506.16917 }, { "timestamp": 1781931600000, "datetime": "2026-06-20T05:00:00", "open": 0.0619, "high": 0.0624, "low": 0.061, "close": 0.0611, "volume": 892630.05, "close_time": 1781935199999, "quote_volume": 55127.003455, "trades": 1180, "taker_buy_base": 489030.47, "taker_buy_quote": 30237.246955 }, { "timestamp": 1781935200000, "datetime": "2026-06-20T06:00:00", "open": 0.0611, "high": 0.0623, "low": 0.0606, "close": 0.0619, "volume": 710194.89, "close_time": 1781938799999, "quote_volume": 43733.390128, "trades": 711, "taker_buy_base": 336680.53, "taker_buy_quote": 20726.740463 }, { "timestamp": 1781938800000, "datetime": "2026-06-20T07:00:00", "open": 0.0619, "high": 0.0625, "low": 0.0611, "close": 0.0618, "volume": 775921.5, "close_time": 1781942399999, "quote_volume": 47919.879988, "trades": 868, "taker_buy_base": 435966.81, "taker_buy_quote": 26917.3371 }, { "timestamp": 1781942400000, "datetime": "2026-06-20T08:00:00", "open": 0.0617, "high": 0.0631, "low": 0.0614, "close": 0.0626, "volume": 823235.39, "close_time": 1781945999999, "quote_volume": 51193.435729, "trades": 820, "taker_buy_base": 434613.37, "taker_buy_quote": 27064.158119 }, { "timestamp": 1781946000000, "datetime": "2026-06-20T09:00:00", "open": 0.0625, "high": 0.0633, "low": 0.062, "close": 0.0622, "volume": 1210475.63, "close_time": 1781949599999, "quote_volume": 75895.954232, "trades": 1286, "taker_buy_base": 619349.46, "taker_buy_quote": 38903.051109 }, { "timestamp": 1781949600000, "datetime": "2026-06-20T10:00:00", "open": 0.0622, "high": 0.0629, "low": 0.0619, "close": 0.0625, "volume": 517284.0, "close_time": 1781953199999, "quote_volume": 32279.873063, "trades": 641, "taker_buy_base": 306698.94, "taker_buy_quote": 19158.118129 }, { "timestamp": 1781953200000, "datetime": "2026-06-20T11:00:00", "open": 0.0626, "high": 0.0644, "low": 0.0622, "close": 0.063, "volume": 1301485.9, "close_time": 1781956799999, "quote_volume": 82453.370317, "trades": 1622, "taker_buy_base": 819181.54, "taker_buy_quote": 51968.689505 }, { "timestamp": 1781956800000, "datetime": "2026-06-20T12:00:00", "open": 0.063, "high": 0.064, "low": 0.0619, "close": 0.0624, "volume": 1204692.41, "close_time": 1781960399999, "quote_volume": 75743.7919, "trades": 1235, "taker_buy_base": 482963.54, "taker_buy_quote": 30472.045215 }, { "timestamp": 1781960400000, "datetime": "2026-06-20T13:00:00", "open": 0.0624, "high": 0.0633, "low": 0.0621, "close": 0.0627, "volume": 1721037.44, "close_time": 1781963999999, "quote_volume": 107847.30766, "trades": 1239, "taker_buy_base": 916941.7, "taker_buy_quote": 57443.285936 }, { "timestamp": 1781964000000, "datetime": "2026-06-20T14:00:00", "open": 0.0626, "high": 0.0626, "low": 0.0613, "close": 0.0623, "volume": 1698871.0, "close_time": 1781967599999, "quote_volume": 105247.686691, "trades": 1227, "taker_buy_base": 588626.85, "taker_buy_quote": 36440.066154 }, { "timestamp": 1781967600000, "datetime": "2026-06-20T15:00:00", "open": 0.0624, "high": 0.0629, "low": 0.0618, "close": 0.0625, "volume": 469221.53, "close_time": 1781971199999, "quote_volume": 29264.010408, "trades": 698, "taker_buy_base": 265344.74, "taker_buy_quote": 16564.193717 }, { "timestamp": 1781971200000, "datetime": "2026-06-20T16:00:00", "open": 0.0624, "high": 0.0632, "low": 0.0622, "close": 0.0632, "volume": 698705.21, "close_time": 1781974799999, "quote_volume": 43699.246864, "trades": 601, "taker_buy_base": 308653.99, "taker_buy_quote": 19333.256603 }, { "timestamp": 1781974800000, "datetime": "2026-06-20T17:00:00", "open": 0.0632, "high": 0.0636, "low": 0.0623, "close": 0.0625, "volume": 1068121.04, "close_time": 1781978399999, "quote_volume": 67234.456125, "trades": 847, "taker_buy_base": 493418.55, "taker_buy_quote": 31081.58875 }, { "timestamp": 1781978400000, "datetime": "2026-06-20T18:00:00", "open": 0.0625, "high": 0.0637, "low": 0.0625, "close": 0.0631, "volume": 374026.21, "close_time": 1781981999999, "quote_volume": 23686.48717, "trades": 583, "taker_buy_base": 168623.83, "taker_buy_quote": 10671.000903 }, { "timestamp": 1781982000000, "datetime": "2026-06-20T19:00:00", "open": 0.063, "high": 0.0635, "low": 0.0624, "close": 0.0631, "volume": 515247.45, "close_time": 1781985599999, "quote_volume": 32418.45333, "trades": 433, "taker_buy_base": 302523.34, "taker_buy_quote": 19056.420155 }, { "timestamp": 1781985600000, "datetime": "2026-06-20T20:00:00", "open": 0.063, "high": 0.0631, "low": 0.0626, "close": 0.0627, "volume": 296104.23, "close_time": 1781989199999, "quote_volume": 18599.855005, "trades": 198, "taker_buy_base": 127685.28, "taker_buy_quote": 8021.088273 }, { "timestamp": 1781989200000, "datetime": "2026-06-20T21:00:00", "open": 0.0627, "high": 0.0642, "low": 0.0626, "close": 0.0638, "volume": 763654.85, "close_time": 1781992799999, "quote_volume": 48548.581682, "trades": 663, "taker_buy_base": 478337.36, "taker_buy_quote": 30421.708099 }, { "timestamp": 1781992800000, "datetime": "2026-06-20T22:00:00", "open": 0.0638, "high": 0.065, "low": 0.0637, "close": 0.0639, "volume": 1196276.0, "close_time": 1781996399999, "quote_volume": 77003.265137, "trades": 920, "taker_buy_base": 669697.11, "taker_buy_quote": 43113.099156 }, { "timestamp": 1781996400000, "datetime": "2026-06-20T23:00:00", "open": 0.0639, "high": 0.0641, "low": 0.0631, "close": 0.0632, "volume": 583134.66, "close_time": 1781999999999, "quote_volume": 37118.733433, "trades": 404, "taker_buy_base": 241652.45, "taker_buy_quote": 15394.756796 }, { "timestamp": 1782000000000, "datetime": "2026-06-21T00:00:00", "open": 0.0631, "high": 0.0648, "low": 0.0628, "close": 0.0646, "volume": 1490147.31, "close_time": 1782003599999, "quote_volume": 95111.597864, "trades": 1286, "taker_buy_base": 848202.58, "taker_buy_quote": 54205.428666 }, { "timestamp": 1782003600000, "datetime": "2026-06-21T01:00:00", "open": 0.0646, "high": 0.0648, "low": 0.0633, "close": 0.0633, "volume": 1198315.48, "close_time": 1782007199999, "quote_volume": 76661.24278, "trades": 1057, "taker_buy_base": 433916.78, "taker_buy_quote": 27788.749532 }, { "timestamp": 1782007200000, "datetime": "2026-06-21T02:00:00", "open": 0.0633, "high": 0.0637, "low": 0.063, "close": 0.0635, "volume": 442805.02, "close_time": 1782010799999, "quote_volume": 28073.322782, "trades": 530, "taker_buy_base": 203649.18, "taker_buy_quote": 12920.064264 }, { "timestamp": 1782010800000, "datetime": "2026-06-21T03:00:00", "open": 0.0636, "high": 0.0637, "low": 0.0626, "close": 0.0634, "volume": 531803.33, "close_time": 1782014399999, "quote_volume": 33565.934256, "trades": 378, "taker_buy_base": 210948.81, "taker_buy_quote": 13333.840147 }, { "timestamp": 1782014400000, "datetime": "2026-06-21T04:00:00", "open": 0.0633, "high": 0.0633, "low": 0.0625, "close": 0.0626, "volume": 533367.93, "close_time": 1782017999999, "quote_volume": 33481.398358, "trades": 407, "taker_buy_base": 238804.47, "taker_buy_quote": 14991.052631 }, { "timestamp": 1782018000000, "datetime": "2026-06-21T05:00:00", "open": 0.0626, "high": 0.0627, "low": 0.062, "close": 0.0621, "volume": 597721.25, "close_time": 1782021599999, "quote_volume": 37197.221019, "trades": 344, "taker_buy_base": 187317.56, "taker_buy_quote": 11663.861183 }, { "timestamp": 1782021600000, "datetime": "2026-06-21T06:00:00", "open": 0.0621, "high": 0.0627, "low": 0.0618, "close": 0.0623, "volume": 711571.65, "close_time": 1782025199999, "quote_volume": 44247.578811, "trades": 553, "taker_buy_base": 415014.08, "taker_buy_quote": 25815.234331 }, { "timestamp": 1782025200000, "datetime": "2026-06-21T07:00:00", "open": 0.0621, "high": 0.0623, "low": 0.0619, "close": 0.0621, "volume": 186469.78, "close_time": 1782028799999, "quote_volume": 11574.550051, "trades": 183, "taker_buy_base": 108072.34, "taker_buy_quote": 6711.686277 }, { "timestamp": 1782028800000, "datetime": "2026-06-21T08:00:00", "open": 0.0621, "high": 0.0623, "low": 0.0612, "close": 0.0618, "volume": 528518.24, "close_time": 1782032399999, "quote_volume": 32614.544264, "trades": 494, "taker_buy_base": 185100.73, "taker_buy_quote": 11431.846187 }, { "timestamp": 1782032400000, "datetime": "2026-06-21T09:00:00", "open": 0.0618, "high": 0.0621, "low": 0.0615, "close": 0.0619, "volume": 265915.18, "close_time": 1782035999999, "quote_volume": 16420.189446, "trades": 395, "taker_buy_base": 133653.78, "taker_buy_quote": 8259.466734 }, { "timestamp": 1782036000000, "datetime": "2026-06-21T10:00:00", "open": 0.0619, "high": 0.062, "low": 0.0616, "close": 0.0617, "volume": 103988.67, "close_time": 1782039599999, "quote_volume": 6428.59635, "trades": 92, "taker_buy_base": 37635.29, "taker_buy_quote": 2328.658731 }, { "timestamp": 1782039600000, "datetime": "2026-06-21T11:00:00", "open": 0.0616, "high": 0.0617, "low": 0.061, "close": 0.0613, "volume": 228913.72, "close_time": 1782043199999, "quote_volume": 14037.188199, "trades": 203, "taker_buy_base": 131508.23, "taker_buy_quote": 8066.487765 }, { "timestamp": 1782043200000, "datetime": "2026-06-21T12:00:00", "open": 0.0612, "high": 0.0615, "low": 0.0606, "close": 0.0615, "volume": 473996.56, "close_time": 1782046799999, "quote_volume": 28921.110125, "trades": 380, "taker_buy_base": 254007.86, "taker_buy_quote": 15516.957722 }, { "timestamp": 1782046800000, "datetime": "2026-06-21T13:00:00", "open": 0.0614, "high": 0.0616, "low": 0.0612, "close": 0.0613, "volume": 229823.43, "close_time": 1782050399999, "quote_volume": 14118.055931, "trades": 241, "taker_buy_base": 96704.94, "taker_buy_quote": 5942.981686 }, { "timestamp": 1782050400000, "datetime": "2026-06-21T14:00:00", "open": 0.0613, "high": 0.0614, "low": 0.0611, "close": 0.0613, "volume": 50114.78, "close_time": 1782053999999, "quote_volume": 3071.094203, "trades": 58, "taker_buy_base": 18607.13, "taker_buy_quote": 1141.011913 }, { "timestamp": 1782054000000, "datetime": "2026-06-21T15:00:00", "open": 0.0613, "high": 0.0616, "low": 0.0612, "close": 0.0616, "volume": 117319.63, "close_time": 1782057599999, "quote_volume": 7204.694717, "trades": 115, "taker_buy_base": 59329.27, "taker_buy_quote": 3644.88667 }, { "timestamp": 1782057600000, "datetime": "2026-06-21T16:00:00", "open": 0.0615, "high": 0.0615, "low": 0.0611, "close": 0.0612, "volume": 121933.33, "close_time": 1782061199999, "quote_volume": 7476.814762, "trades": 84, "taker_buy_base": 49460.0, "taker_buy_quote": 3031.84013 }, { "timestamp": 1782061200000, "datetime": "2026-06-21T17:00:00", "open": 0.0613, "high": 0.0613, "low": 0.061, "close": 0.0611, "volume": 97142.03, "close_time": 1782064799999, "quote_volume": 5945.270609, "trades": 111, "taker_buy_base": 40718.88, "taker_buy_quote": 2493.561303 }, { "timestamp": 1782064800000, "datetime": "2026-06-21T18:00:00", "open": 0.061, "high": 0.0613, "low": 0.0609, "close": 0.0612, "volume": 153534.64, "close_time": 1782068399999, "quote_volume": 9376.567721, "trades": 229, "taker_buy_base": 54142.16, "taker_buy_quote": 3309.543678 }, { "timestamp": 1782068400000, "datetime": "2026-06-21T19:00:00", "open": 0.0612, "high": 0.0613, "low": 0.0611, "close": 0.0612, "volume": 89620.46, "close_time": 1782071999999, "quote_volume": 5482.82109, "trades": 140, "taker_buy_base": 32832.61, "taker_buy_quote": 2009.623603 }, { "timestamp": 1782072000000, "datetime": "2026-06-21T20:00:00", "open": 0.0612, "high": 0.0612, "low": 0.0608, "close": 0.0608, "volume": 228573.76, "close_time": 1782075599999, "quote_volume": 13928.018733, "trades": 148, "taker_buy_base": 54081.65, "taker_buy_quote": 3303.933226 }, { "timestamp": 1782075600000, "datetime": "2026-06-21T21:00:00", "open": 0.0608, "high": 0.0611, "low": 0.0601, "close": 0.061, "volume": 1500050.66, "close_time": 1782079199999, "quote_volume": 91141.104984, "trades": 1519, "taker_buy_base": 125233.43, "taker_buy_quote": 7589.216343 }, { "timestamp": 1782079200000, "datetime": "2026-06-21T22:00:00", "open": 0.061, "high": 0.0611, "low": 0.0606, "close": 0.0611, "volume": 219641.3, "close_time": 1782082799999, "quote_volume": 13380.139299, "trades": 208, "taker_buy_base": 119400.21, "taker_buy_quote": 7277.642568 }, { "timestamp": 1782082800000, "datetime": "2026-06-21T23:00:00", "open": 0.061, "high": 0.061, "low": 0.0601, "close": 0.0603, "volume": 320127.13, "close_time": 1782086399999, "quote_volume": 19387.053802, "trades": 320, "taker_buy_base": 141657.53, "taker_buy_quote": 8581.767903 }, { "timestamp": 1782086400000, "datetime": "2026-06-22T00:00:00", "open": 0.0603, "high": 0.0614, "low": 0.0603, "close": 0.0611, "volume": 670835.54, "close_time": 1782089999999, "quote_volume": 40879.772993, "trades": 745, "taker_buy_base": 335699.5, "taker_buy_quote": 20464.762235 }, { "timestamp": 1782090000000, "datetime": "2026-06-22T01:00:00", "open": 0.0611, "high": 0.0622, "low": 0.061, "close": 0.0619, "volume": 356573.02, "close_time": 1782093599999, "quote_volume": 21971.203421, "trades": 651, "taker_buy_base": 184409.34, "taker_buy_quote": 11366.806165 }, { "timestamp": 1782093600000, "datetime": "2026-06-22T02:00:00", "open": 0.0619, "high": 0.0619, "low": 0.0616, "close": 0.0616, "volume": 157213.38, "close_time": 1782097199999, "quote_volume": 9723.752705, "trades": 221, "taker_buy_base": 73448.1, "taker_buy_quote": 4542.961964 }, { "timestamp": 1782097200000, "datetime": "2026-06-22T03:00:00", "open": 0.0616, "high": 0.0616, "low": 0.0613, "close": 0.0613, "volume": 151506.28, "close_time": 1782100799999, "quote_volume": 9301.315052, "trades": 144, "taker_buy_base": 64877.36, "taker_buy_quote": 3983.510966 }, { "timestamp": 1782100800000, "datetime": "2026-06-22T04:00:00", "open": 0.0613, "high": 0.0619, "low": 0.0612, "close": 0.0619, "volume": 189954.94, "close_time": 1782104399999, "quote_volume": 11678.93514, "trades": 329, "taker_buy_base": 106853.83, "taker_buy_quote": 6569.428478 }, { "timestamp": 1782104400000, "datetime": "2026-06-22T05:00:00", "open": 0.0619, "high": 0.0622, "low": 0.0617, "close": 0.0618, "volume": 247811.79, "close_time": 1782107999999, "quote_volume": 15350.817984, "trades": 291, "taker_buy_base": 146657.75, "taker_buy_quote": 9088.316171 }, { "timestamp": 1782108000000, "datetime": "2026-06-22T06:00:00", "open": 0.0618, "high": 0.062, "low": 0.0616, "close": 0.0618, "volume": 104082.92, "close_time": 1782111599999, "quote_volume": 6438.417632, "trades": 119, "taker_buy_base": 46806.6, "taker_buy_quote": 2896.74505 }, { "timestamp": 1782111600000, "datetime": "2026-06-22T07:00:00", "open": 0.0617, "high": 0.0623, "low": 0.0616, "close": 0.0622, "volume": 140514.65, "close_time": 1782115199999, "quote_volume": 8715.189074, "trades": 224, "taker_buy_base": 74576.76, "taker_buy_quote": 4627.453992 }, { "timestamp": 1782115200000, "datetime": "2026-06-22T08:00:00", "open": 0.0621, "high": 0.0623, "low": 0.062, "close": 0.0622, "volume": 214140.05, "close_time": 1782118799999, "quote_volume": 13317.081472, "trades": 335, "taker_buy_base": 112967.65, "taker_buy_quote": 7026.511352 }, { "timestamp": 1782118800000, "datetime": "2026-06-22T09:00:00", "open": 0.0622, "high": 0.0626, "low": 0.0621, "close": 0.0625, "volume": 141173.02, "close_time": 1782122399999, "quote_volume": 8799.630431, "trades": 284, "taker_buy_base": 96729.87, "taker_buy_quote": 6032.081662 }, { "timestamp": 1782122400000, "datetime": "2026-06-22T10:00:00", "open": 0.0625, "high": 0.0631, "low": 0.0621, "close": 0.0621, "volume": 438984.27, "close_time": 1782125999999, "quote_volume": 27524.744456, "trades": 484, "taker_buy_base": 208299.72, "taker_buy_quote": 13084.090951 }, { "timestamp": 1782126000000, "datetime": "2026-06-22T11:00:00", "open": 0.0622, "high": 0.063, "low": 0.0622, "close": 0.063, "volume": 241238.24, "close_time": 1782129599999, "quote_volume": 15128.278292, "trades": 498, "taker_buy_base": 153426.67, "taker_buy_quote": 9615.9367 }, { "timestamp": 1782129600000, "datetime": "2026-06-22T12:00:00", "open": 0.0631, "high": 0.0632, "low": 0.0628, "close": 0.0631, "volume": 199868.27, "close_time": 1782133199999, "quote_volume": 12604.443274, "trades": 207, "taker_buy_base": 108388.04, "taker_buy_quote": 6839.152529 }, { "timestamp": 1782133200000, "datetime": "2026-06-22T13:00:00", "open": 0.0631, "high": 0.0632, "low": 0.0626, "close": 0.0629, "volume": 250590.82, "close_time": 1782136799999, "quote_volume": 15758.024147, "trades": 238, "taker_buy_base": 96845.71, "taker_buy_quote": 6089.307265 }, { "timestamp": 1782136800000, "datetime": "2026-06-22T14:00:00", "open": 0.0629, "high": 0.0631, "low": 0.0623, "close": 0.0626, "volume": 516610.07, "close_time": 1782140399999, "quote_volume": 32410.533818, "trades": 716, "taker_buy_base": 303694.14, "taker_buy_quote": 19072.620923 }, { "timestamp": 1782140400000, "datetime": "2026-06-22T15:00:00", "open": 0.0626, "high": 0.0626, "low": 0.0616, "close": 0.0619, "volume": 324934.43, "close_time": 1782143999999, "quote_volume": 20169.373328, "trades": 640, "taker_buy_base": 133511.43, "taker_buy_quote": 8286.834026 }, { "timestamp": 1782144000000, "datetime": "2026-06-22T16:00:00", "open": 0.0619, "high": 0.0622, "low": 0.0618, "close": 0.0622, "volume": 264696.52, "close_time": 1782147599999, "quote_volume": 16406.78432, "trades": 413, "taker_buy_base": 152832.64, "taker_buy_quote": 9478.800564 }, { "timestamp": 1782147600000, "datetime": "2026-06-22T17:00:00", "open": 0.0622, "high": 0.0622, "low": 0.0616, "close": 0.0617, "volume": 148205.73, "close_time": 1782151199999, "quote_volume": 9174.057723, "trades": 171, "taker_buy_base": 63639.62, "taker_buy_quote": 3938.83028 }, { "timestamp": 1782151200000, "datetime": "2026-06-22T18:00:00", "open": 0.0617, "high": 0.0618, "low": 0.0614, "close": 0.0614, "volume": 86693.6, "close_time": 1782154799999, "quote_volume": 5339.693122, "trades": 78, "taker_buy_base": 30439.75, "taker_buy_quote": 1875.128436 }, { "timestamp": 1782154800000, "datetime": "2026-06-22T19:00:00", "open": 0.0615, "high": 0.0616, "low": 0.0612, "close": 0.0616, "volume": 111305.13, "close_time": 1782158399999, "quote_volume": 6829.119484, "trades": 105, "taker_buy_base": 54799.72, "taker_buy_quote": 3363.485857 }, { "timestamp": 1782158400000, "datetime": "2026-06-22T20:00:00", "open": 0.0615, "high": 0.0616, "low": 0.0612, "close": 0.0613, "volume": 130931.13, "close_time": 1782161999999, "quote_volume": 8038.346731, "trades": 174, "taker_buy_base": 45456.56, "taker_buy_quote": 2791.450172 }, { "timestamp": 1782162000000, "datetime": "2026-06-22T21:00:00", "open": 0.0613, "high": 0.0616, "low": 0.0611, "close": 0.0616, "volume": 249757.85, "close_time": 1782165599999, "quote_volume": 15334.326831, "trades": 259, "taker_buy_base": 184344.98, "taker_buy_quote": 11321.643907 }, { "timestamp": 1782165600000, "datetime": "2026-06-22T22:00:00", "open": 0.0616, "high": 0.0619, "low": 0.0606, "close": 0.0611, "volume": 292969.41, "close_time": 1782169199999, "quote_volume": 17909.949883, "trades": 376, "taker_buy_base": 128050.44, "taker_buy_quote": 7823.733133 }, { "timestamp": 1782169200000, "datetime": "2026-06-22T23:00:00", "open": 0.061, "high": 0.0616, "low": 0.0607, "close": 0.0614, "volume": 292975.0, "close_time": 1782172799999, "quote_volume": 17907.400667, "trades": 337, "taker_buy_base": 143625.38, "taker_buy_quote": 8787.045858 }, { "timestamp": 1782172800000, "datetime": "2026-06-23T00:00:00", "open": 0.0615, "high": 0.0619, "low": 0.0609, "close": 0.0611, "volume": 629324.53, "close_time": 1782176399999, "quote_volume": 38645.915544, "trades": 742, "taker_buy_base": 329068.75, "taker_buy_quote": 20229.006303 }, { "timestamp": 1782176400000, "datetime": "2026-06-23T01:00:00", "open": 0.0612, "high": 0.062, "low": 0.0612, "close": 0.0618, "volume": 546729.74, "close_time": 1782179999999, "quote_volume": 33637.325919, "trades": 559, "taker_buy_base": 285845.61, "taker_buy_quote": 17599.367079 }, { "timestamp": 1782180000000, "datetime": "2026-06-23T02:00:00", "open": 0.0618, "high": 0.0618, "low": 0.061, "close": 0.0615, "volume": 303927.83, "close_time": 1782183599999, "quote_volume": 18657.539312, "trades": 395, "taker_buy_base": 139388.46, "taker_buy_quote": 8559.587347 }, { "timestamp": 1782183600000, "datetime": "2026-06-23T03:00:00", "open": 0.0614, "high": 0.0617, "low": 0.0612, "close": 0.0614, "volume": 199480.54, "close_time": 1782187199999, "quote_volume": 12252.590015, "trades": 196, "taker_buy_base": 114134.69, "taker_buy_quote": 7013.259895 }, { "timestamp": 1782187200000, "datetime": "2026-06-23T04:00:00", "open": 0.0614, "high": 0.0615, "low": 0.061, "close": 0.0611, "volume": 107089.79, "close_time": 1782190799999, "quote_volume": 6552.808355, "trades": 119, "taker_buy_base": 57245.95, "taker_buy_quote": 3504.597031 }, { "timestamp": 1782190800000, "datetime": "2026-06-23T05:00:00", "open": 0.0611, "high": 0.0612, "low": 0.0604, "close": 0.0609, "volume": 233516.36, "close_time": 1782194399999, "quote_volume": 14176.951101, "trades": 210, "taker_buy_base": 94580.98, "taker_buy_quote": 5744.741853 }, { "timestamp": 1782194400000, "datetime": "2026-06-23T06:00:00", "open": 0.0608, "high": 0.0608, "low": 0.0589, "close": 0.0595, "volume": 1036373.96, "close_time": 1782197999999, "quote_volume": 61751.042802, "trades": 799, "taker_buy_base": 455476.21, "taker_buy_quote": 27111.457352 }, { "timestamp": 1782198000000, "datetime": "2026-06-23T07:00:00", "open": 0.0595, "high": 0.0598, "low": 0.0595, "close": 0.0596, "volume": 261909.32, "close_time": 1782201599999, "quote_volume": 15633.457896, "trades": 283, "taker_buy_base": 145049.28, "taker_buy_quote": 8661.940553 }, { "timestamp": 1782201600000, "datetime": "2026-06-23T08:00:00", "open": 0.0595, "high": 0.0597, "low": 0.0579, "close": 0.0585, "volume": 865904.49, "close_time": 1782205199999, "quote_volume": 50766.380971, "trades": 1237, "taker_buy_base": 427296.12, "taker_buy_quote": 25054.915137 }, { "timestamp": 1782205200000, "datetime": "2026-06-23T09:00:00", "open": 0.0586, "high": 0.059, "low": 0.0584, "close": 0.059, "volume": 326244.06, "close_time": 1782208799999, "quote_volume": 19132.581363, "trades": 355, "taker_buy_base": 178776.64, "taker_buy_quote": 10498.10809 }, { "timestamp": 1782208800000, "datetime": "2026-06-23T10:00:00", "open": 0.059, "high": 0.0594, "low": 0.058, "close": 0.0584, "volume": 884930.03, "close_time": 1782212399999, "quote_volume": 51717.168785, "trades": 603, "taker_buy_base": 554619.03, "taker_buy_quote": 32400.46025 }, { "timestamp": 1782212400000, "datetime": "2026-06-23T11:00:00", "open": 0.0584, "high": 0.059, "low": 0.0583, "close": 0.0587, "volume": 358026.6, "close_time": 1782215999999, "quote_volume": 21004.757234, "trades": 469, "taker_buy_base": 189084.34, "taker_buy_quote": 11091.335155 }, { "timestamp": 1782216000000, "datetime": "2026-06-23T12:00:00", "open": 0.0587, "high": 0.059, "low": 0.0585, "close": 0.0588, "volume": 357961.64, "close_time": 1782219599999, "quote_volume": 21028.691617, "trades": 374, "taker_buy_base": 179707.45, "taker_buy_quote": 10557.855246 }, { "timestamp": 1782219600000, "datetime": "2026-06-23T13:00:00", "open": 0.0587, "high": 0.0591, "low": 0.0583, "close": 0.059, "volume": 443764.37, "close_time": 1782223199999, "quote_volume": 26097.232973, "trades": 689, "taker_buy_base": 202158.26, "taker_buy_quote": 11892.594979 }, { "timestamp": 1782223200000, "datetime": "2026-06-23T14:00:00", "open": 0.059, "high": 0.0592, "low": 0.0587, "close": 0.0587, "volume": 299532.24, "close_time": 1782226799999, "quote_volume": 17662.683437, "trades": 323, "taker_buy_base": 134771.82, "taker_buy_quote": 7949.249637 }, { "timestamp": 1782226800000, "datetime": "2026-06-23T15:00:00", "open": 0.0587, "high": 0.0589, "low": 0.0583, "close": 0.0584, "volume": 420711.15, "close_time": 1782230399999, "quote_volume": 24638.835096, "trades": 288, "taker_buy_base": 182756.65, "taker_buy_quote": 10724.487938 }, { "timestamp": 1782230400000, "datetime": "2026-06-23T16:00:00", "open": 0.0584, "high": 0.0587, "low": 0.0582, "close": 0.0585, "volume": 197175.61, "close_time": 1782233999999, "quote_volume": 11527.11725, "trades": 251, "taker_buy_base": 96171.24, "taker_buy_quote": 5623.36823 }, { "timestamp": 1782234000000, "datetime": "2026-06-23T17:00:00", "open": 0.0584, "high": 0.0586, "low": 0.0582, "close": 0.0583, "volume": 110256.95, "close_time": 1782237599999, "quote_volume": 6441.342503, "trades": 114, "taker_buy_base": 52186.61, "taker_buy_quote": 3050.147099 }, { "timestamp": 1782237600000, "datetime": "2026-06-23T18:00:00", "open": 0.0583, "high": 0.0584, "low": 0.0579, "close": 0.058, "volume": 191621.75, "close_time": 1782241199999, "quote_volume": 11129.917125, "trades": 392, "taker_buy_base": 87753.3, "taker_buy_quote": 5094.060741 }, { "timestamp": 1782241200000, "datetime": "2026-06-23T19:00:00", "open": 0.058, "high": 0.0585, "low": 0.058, "close": 0.0585, "volume": 166855.59, "close_time": 1782244799999, "quote_volume": 9718.818321, "trades": 345, "taker_buy_base": 117542.16, "taker_buy_quote": 6848.112988 }, { "timestamp": 1782244800000, "datetime": "2026-06-23T20:00:00", "open": 0.0585, "high": 0.0587, "low": 0.0582, "close": 0.0585, "volume": 207661.77, "close_time": 1782248399999, "quote_volume": 12138.299251, "trades": 217, "taker_buy_base": 66981.97, "taker_buy_quote": 3918.870878 }, { "timestamp": 1782248400000, "datetime": "2026-06-23T21:00:00", "open": 0.0585, "high": 0.0586, "low": 0.0584, "close": 0.0586, "volume": 47622.77, "close_time": 1782251999999, "quote_volume": 2786.050783, "trades": 200, "taker_buy_base": 26836.91, "taker_buy_quote": 1570.154528 }, { "timestamp": 1782252000000, "datetime": "2026-06-23T22:00:00", "open": 0.0586, "high": 0.0589, "low": 0.0585, "close": 0.0586, "volume": 83312.58, "close_time": 1782255599999, "quote_volume": 4892.40069, "trades": 264, "taker_buy_base": 51810.09, "taker_buy_quote": 3043.970805 }, { "timestamp": 1782255600000, "datetime": "2026-06-23T23:00:00", "open": 0.0585, "high": 0.0586, "low": 0.0582, "close": 0.0584, "volume": 73236.01, "close_time": 1782259199999, "quote_volume": 4278.597483, "trades": 74, "taker_buy_base": 23767.02, "taker_buy_quote": 1389.18137 }, { "timestamp": 1782259200000, "datetime": "2026-06-24T00:00:00", "open": 0.0585, "high": 0.0586, "low": 0.0582, "close": 0.0582, "volume": 136920.85, "close_time": 1782262799999, "quote_volume": 8003.936436, "trades": 177, "taker_buy_base": 66669.41, "taker_buy_quote": 3899.754345 }, { "timestamp": 1782262800000, "datetime": "2026-06-24T01:00:00", "open": 0.0582, "high": 0.0585, "low": 0.0579, "close": 0.0584, "volume": 244019.49, "close_time": 1782266399999, "quote_volume": 14215.124252, "trades": 202, "taker_buy_base": 145742.59, "taker_buy_quote": 8492.803748 }, { "timestamp": 1782266400000, "datetime": "2026-06-24T02:00:00", "open": 0.0583, "high": 0.0585, "low": 0.0581, "close": 0.0584, "volume": 204413.76, "close_time": 1782269999999, "quote_volume": 11919.784468, "trades": 433, "taker_buy_base": 108066.75, "taker_buy_quote": 6304.3175 }, { "timestamp": 1782270000000, "datetime": "2026-06-24T03:00:00", "open": 0.0584, "high": 0.0584, "low": 0.0579, "close": 0.058, "volume": 133730.58, "close_time": 1782273599999, "quote_volume": 7773.106772, "trades": 221, "taker_buy_base": 54971.04, "taker_buy_quote": 3196.800049 }, { "timestamp": 1782273600000, "datetime": "2026-06-24T04:00:00", "open": 0.0579, "high": 0.0581, "low": 0.0576, "close": 0.058, "volume": 196413.45, "close_time": 1782277199999, "quote_volume": 11366.220378, "trades": 241, "taker_buy_base": 106991.3, "taker_buy_quote": 6194.930512 }, { "timestamp": 1782277200000, "datetime": "2026-06-24T05:00:00", "open": 0.058, "high": 0.0588, "low": 0.058, "close": 0.0588, "volume": 121163.9, "close_time": 1782280799999, "quote_volume": 7080.174382, "trades": 189, "taker_buy_base": 77789.79, "taker_buy_quote": 4547.836514 }, { "timestamp": 1782280800000, "datetime": "2026-06-24T06:00:00", "open": 0.0588, "high": 0.0591, "low": 0.0585, "close": 0.059, "volume": 241279.07, "close_time": 1782284399999, "quote_volume": 14168.731396, "trades": 405, "taker_buy_base": 109510.2, "taker_buy_quote": 6437.467068 }, { "timestamp": 1782284400000, "datetime": "2026-06-24T07:00:00", "open": 0.059, "high": 0.059, "low": 0.0587, "close": 0.0589, "volume": 180588.42, "close_time": 1782287999999, "quote_volume": 10625.157997, "trades": 277, "taker_buy_base": 59000.89, "taker_buy_quote": 3473.665862 }, { "timestamp": 1782288000000, "datetime": "2026-06-24T08:00:00", "open": 0.059, "high": 0.0592, "low": 0.0587, "close": 0.059, "volume": 165700.07, "close_time": 1782291599999, "quote_volume": 9773.554555, "trades": 232, "taker_buy_base": 85674.74, "taker_buy_quote": 5055.949963 }, { "timestamp": 1782291600000, "datetime": "2026-06-24T09:00:00", "open": 0.059, "high": 0.0603, "low": 0.059, "close": 0.06, "volume": 765287.63, "close_time": 1782295199999, "quote_volume": 45733.247136, "trades": 913, "taker_buy_base": 446601.92, "taker_buy_quote": 26671.57223 }, { "timestamp": 1782295200000, "datetime": "2026-06-24T10:00:00", "open": 0.06, "high": 0.0605, "low": 0.0596, "close": 0.0596, "volume": 245579.06, "close_time": 1782298799999, "quote_volume": 14742.359895, "trades": 325, "taker_buy_base": 114860.53, "taker_buy_quote": 6901.539185 }, { "timestamp": 1782298800000, "datetime": "2026-06-24T11:00:00", "open": 0.0596, "high": 0.0599, "low": 0.0592, "close": 0.0599, "volume": 181382.79, "close_time": 1782302399999, "quote_volume": 10778.047045, "trades": 178, "taker_buy_base": 91139.91, "taker_buy_quote": 5420.143041 }, { "timestamp": 1782302400000, "datetime": "2026-06-24T12:00:00", "open": 0.0602, "high": 0.0605, "low": 0.0595, "close": 0.0596, "volume": 297455.78, "close_time": 1782305999999, "quote_volume": 17850.888761, "trades": 361, "taker_buy_base": 132476.93, "taker_buy_quote": 7959.269631 }, { "timestamp": 1782306000000, "datetime": "2026-06-24T13:00:00", "open": 0.0595, "high": 0.0596, "low": 0.0577, "close": 0.0581, "volume": 837933.18, "close_time": 1782309599999, "quote_volume": 48888.280737, "trades": 1526, "taker_buy_base": 328564.9, "taker_buy_quote": 19148.69471 }, { "timestamp": 1782309600000, "datetime": "2026-06-24T14:00:00", "open": 0.0581, "high": 0.0586, "low": 0.0577, "close": 0.0584, "volume": 432742.6, "close_time": 1782313199999, "quote_volume": 25177.970296, "trades": 411, "taker_buy_base": 221124.48, "taker_buy_quote": 12868.105846 }, { "timestamp": 1782313200000, "datetime": "2026-06-24T15:00:00", "open": 0.0586, "high": 0.0587, "low": 0.0569, "close": 0.0574, "volume": 884759.72, "close_time": 1782316799999, "quote_volume": 51227.037114, "trades": 1317, "taker_buy_base": 340165.84, "taker_buy_quote": 19684.945694 } ] }, "4h": { "count": 2191, "start_date": "2025-06-24T12:00:00", "end_date": "2026-06-24T12:00:00", "klines": [ { "timestamp": 1750766400000, "datetime": "2025-06-24T12:00:00", "open": 0.445, "high": 0.447, "low": 0.441, "close": 0.445, "volume": 934480.81, "close_time": 1750780799999, "quote_volume": 414791.45015, "trades": 3755, "taker_buy_base": 545411.91, "taker_buy_quote": 242287.1901 }, { "timestamp": 1750780800000, "datetime": "2025-06-24T16:00:00", "open": 0.445, "high": 0.452, "low": 0.442, "close": 0.445, "volume": 574201.73, "close_time": 1750795199999, "quote_volume": 256460.91573, "trades": 1293, "taker_buy_base": 308403.04, "taker_buy_quote": 137792.42338 }, { "timestamp": 1750795200000, "datetime": "2025-06-24T20:00:00", "open": 0.446, "high": 0.449, "low": 0.444, "close": 0.449, "volume": 257030.45, "close_time": 1750809599999, "quote_volume": 114936.90785, "trades": 752, "taker_buy_base": 125563.09, "taker_buy_quote": 56173.94359 }, { "timestamp": 1750809600000, "datetime": "2025-06-25T00:00:00", "open": 0.45, "high": 0.451, "low": 0.447, "close": 0.448, "volume": 266229.49, "close_time": 1750823999999, "quote_volume": 119531.02637, "trades": 1043, "taker_buy_base": 121452.95, "taker_buy_quote": 54528.8764 }, { "timestamp": 1750824000000, "datetime": "2025-06-25T04:00:00", "open": 0.448, "high": 0.449, "low": 0.443, "close": 0.446, "volume": 618467.25, "close_time": 1750838399999, "quote_volume": 275448.89838, "trades": 1713, "taker_buy_base": 276885.67, "taker_buy_quote": 123437.67635 }, { "timestamp": 1750838400000, "datetime": "2025-06-25T08:00:00", "open": 0.445, "high": 0.446, "low": 0.438, "close": 0.442, "volume": 677339.4, "close_time": 1750852799999, "quote_volume": 298731.51472, "trades": 1135, "taker_buy_base": 312211.86, "taker_buy_quote": 137756.83271 }, { "timestamp": 1750852800000, "datetime": "2025-06-25T12:00:00", "open": 0.442, "high": 0.446, "low": 0.434, "close": 0.434, "volume": 664169.6, "close_time": 1750867199999, "quote_volume": 292324.21862, "trades": 1409, "taker_buy_base": 374962.39, "taker_buy_quote": 164963.90029 }, { "timestamp": 1750867200000, "datetime": "2025-06-25T16:00:00", "open": 0.434, "high": 0.439, "low": 0.433, "close": 0.437, "volume": 522615.58, "close_time": 1750881599999, "quote_volume": 227863.02632, "trades": 700, "taker_buy_base": 265628.65, "taker_buy_quote": 115851.42954 }, { "timestamp": 1750881600000, "datetime": "2025-06-25T20:00:00", "open": 0.437, "high": 0.44, "low": 0.435, "close": 0.437, "volume": 246863.91, "close_time": 1750895999999, "quote_volume": 107856.53258, "trades": 340, "taker_buy_base": 143150.85, "taker_buy_quote": 62565.70773 }, { "timestamp": 1750896000000, "datetime": "2025-06-26T00:00:00", "open": 0.437, "high": 0.45, "low": 0.435, "close": 0.445, "volume": 475388.74, "close_time": 1750910399999, "quote_volume": 210534.06602, "trades": 762, "taker_buy_base": 228507.2, "taker_buy_quote": 101238.30938 }, { "timestamp": 1750910400000, "datetime": "2025-06-26T04:00:00", "open": 0.445, "high": 0.448, "low": 0.44, "close": 0.447, "volume": 265375.82, "close_time": 1750924799999, "quote_volume": 117876.88141, "trades": 596, "taker_buy_base": 141953.04, "taker_buy_quote": 63085.25286 }, { "timestamp": 1750924800000, "datetime": "2025-06-26T08:00:00", "open": 0.446, "high": 0.449, "low": 0.439, "close": 0.441, "volume": 454255.3, "close_time": 1750939199999, "quote_volume": 201299.1711, "trades": 1178, "taker_buy_base": 174016.02, "taker_buy_quote": 77243.39425 }, { "timestamp": 1750939200000, "datetime": "2025-06-26T12:00:00", "open": 0.44, "high": 0.441, "low": 0.431, "close": 0.435, "volume": 609099.24, "close_time": 1750953599999, "quote_volume": 265025.64883, "trades": 1457, "taker_buy_base": 344256.85, "taker_buy_quote": 149845.69992 }, { "timestamp": 1750953600000, "datetime": "2025-06-26T16:00:00", "open": 0.435, "high": 0.435, "low": 0.429, "close": 0.434, "volume": 453190.0, "close_time": 1750967999999, "quote_volume": 195555.48562, "trades": 1492, "taker_buy_base": 232955.05, "taker_buy_quote": 100565.1638 }, { "timestamp": 1750968000000, "datetime": "2025-06-26T20:00:00", "open": 0.433, "high": 0.439, "low": 0.431, "close": 0.432, "volume": 273803.53, "close_time": 1750982399999, "quote_volume": 118786.0676, "trades": 751, "taker_buy_base": 118362.66, "taker_buy_quote": 51316.35603 }, { "timestamp": 1750982400000, "datetime": "2025-06-27T00:00:00", "open": 0.432, "high": 0.438, "low": 0.427, "close": 0.438, "volume": 370144.65, "close_time": 1750996799999, "quote_volume": 160159.61701, "trades": 977, "taker_buy_base": 175080.96, "taker_buy_quote": 75718.66241 }, { "timestamp": 1750996800000, "datetime": "2025-06-27T04:00:00", "open": 0.437, "high": 0.44, "low": 0.435, "close": 0.437, "volume": 215229.48, "close_time": 1751011199999, "quote_volume": 94168.6338, "trades": 686, "taker_buy_base": 83604.53, "taker_buy_quote": 36609.31221 }, { "timestamp": 1751011200000, "datetime": "2025-06-27T08:00:00", "open": 0.437, "high": 0.441, "low": 0.431, "close": 0.433, "volume": 502085.58, "close_time": 1751025599999, "quote_volume": 218522.96751, "trades": 1097, "taker_buy_base": 196483.86, "taker_buy_quote": 85565.64177 }, { "timestamp": 1751025600000, "datetime": "2025-06-27T12:00:00", "open": 0.434, "high": 0.438, "low": 0.431, "close": 0.437, "volume": 318614.84, "close_time": 1751039999999, "quote_volume": 138436.55756, "trades": 604, "taker_buy_base": 163730.91, "taker_buy_quote": 71206.47159 }, { "timestamp": 1751040000000, "datetime": "2025-06-27T16:00:00", "open": 0.437, "high": 0.44, "low": 0.428, "close": 0.431, "volume": 297920.08, "close_time": 1751054399999, "quote_volume": 129317.49801, "trades": 788, "taker_buy_base": 146537.51, "taker_buy_quote": 63517.92261 }, { "timestamp": 1751054400000, "datetime": "2025-06-27T20:00:00", "open": 0.431, "high": 0.435, "low": 0.43, "close": 0.434, "volume": 188041.31, "close_time": 1751068799999, "quote_volume": 81398.85339, "trades": 694, "taker_buy_base": 98521.31, "taker_buy_quote": 42654.67327 }, { "timestamp": 1751068800000, "datetime": "2025-06-28T00:00:00", "open": 0.433, "high": 0.435, "low": 0.43, "close": 0.43, "volume": 181380.56, "close_time": 1751083199999, "quote_volume": 78486.12996, "trades": 484, "taker_buy_base": 101012.94, "taker_buy_quote": 43712.72629 }, { "timestamp": 1751083200000, "datetime": "2025-06-28T04:00:00", "open": 0.431, "high": 0.432, "low": 0.429, "close": 0.432, "volume": 186071.3, "close_time": 1751097599999, "quote_volume": 79963.67747, "trades": 357, "taker_buy_base": 89586.7, "taker_buy_quote": 38517.34592 }, { "timestamp": 1751097600000, "datetime": "2025-06-28T08:00:00", "open": 0.432, "high": 0.432, "low": 0.429, "close": 0.431, "volume": 208184.07, "close_time": 1751111999999, "quote_volume": 89656.47179, "trades": 754, "taker_buy_base": 115440.99, "taker_buy_quote": 49731.11166 }, { "timestamp": 1751112000000, "datetime": "2025-06-28T12:00:00", "open": 0.431, "high": 0.435, "low": 0.43, "close": 0.435, "volume": 287388.65, "close_time": 1751126399999, "quote_volume": 124185.9888, "trades": 778, "taker_buy_base": 127754.66, "taker_buy_quote": 55217.67005 }, { "timestamp": 1751126400000, "datetime": "2025-06-28T16:00:00", "open": 0.435, "high": 0.439, "low": 0.434, "close": 0.436, "volume": 505857.49, "close_time": 1751140799999, "quote_volume": 220874.35176, "trades": 1034, "taker_buy_base": 214013.47, "taker_buy_quote": 93524.19604 }, { "timestamp": 1751140800000, "datetime": "2025-06-28T20:00:00", "open": 0.436, "high": 0.44, "low": 0.434, "close": 0.437, "volume": 225743.93, "close_time": 1751155199999, "quote_volume": 98754.63757, "trades": 583, "taker_buy_base": 125850.21, "taker_buy_quote": 55036.27066 }, { "timestamp": 1751155200000, "datetime": "2025-06-29T00:00:00", "open": 0.438, "high": 0.44, "low": 0.434, "close": 0.436, "volume": 333357.07, "close_time": 1751169599999, "quote_volume": 145759.3343, "trades": 900, "taker_buy_base": 165221.51, "taker_buy_quote": 72297.68967 }, { "timestamp": 1751169600000, "datetime": "2025-06-29T04:00:00", "open": 0.436, "high": 0.44, "low": 0.436, "close": 0.439, "volume": 166311.58, "close_time": 1751183999999, "quote_volume": 72797.66733, "trades": 579, "taker_buy_base": 77967.23, "taker_buy_quote": 34140.51447 }, { "timestamp": 1751184000000, "datetime": "2025-06-29T08:00:00", "open": 0.439, "high": 0.443, "low": 0.439, "close": 0.441, "volume": 256561.22, "close_time": 1751198399999, "quote_volume": 113069.9394, "trades": 931, "taker_buy_base": 105361.76, "taker_buy_quote": 46459.39028 }, { "timestamp": 1751198400000, "datetime": "2025-06-29T12:00:00", "open": 0.442, "high": 0.442, "low": 0.436, "close": 0.437, "volume": 245279.96, "close_time": 1751212799999, "quote_volume": 107874.18369, "trades": 451, "taker_buy_base": 108109.74, "taker_buy_quote": 47581.00782 }, { "timestamp": 1751212800000, "datetime": "2025-06-29T16:00:00", "open": 0.437, "high": 0.442, "low": 0.436, "close": 0.441, "volume": 360394.0, "close_time": 1751227199999, "quote_volume": 158371.94115, "trades": 721, "taker_buy_base": 232665.56, "taker_buy_quote": 102208.55715 }, { "timestamp": 1751227200000, "datetime": "2025-06-29T20:00:00", "open": 0.441, "high": 0.455, "low": 0.437, "close": 0.454, "volume": 919527.0, "close_time": 1751241599999, "quote_volume": 410315.20812, "trades": 2266, "taker_buy_base": 435663.29, "taker_buy_quote": 194750.28254 }, { "timestamp": 1751241600000, "datetime": "2025-06-30T00:00:00", "open": 0.454, "high": 0.457, "low": 0.448, "close": 0.45, "volume": 439649.21, "close_time": 1751255999999, "quote_volume": 198763.08188, "trades": 1726, "taker_buy_base": 199621.65, "taker_buy_quote": 90189.46335 }, { "timestamp": 1751256000000, "datetime": "2025-06-30T04:00:00", "open": 0.45, "high": 0.456, "low": 0.448, "close": 0.454, "volume": 596930.32, "close_time": 1751270399999, "quote_volume": 269614.56115, "trades": 2213, "taker_buy_base": 375856.63, "taker_buy_quote": 169867.07356 }, { "timestamp": 1751270400000, "datetime": "2025-06-30T08:00:00", "open": 0.454, "high": 0.454, "low": 0.444, "close": 0.445, "volume": 347858.49, "close_time": 1751284799999, "quote_volume": 155677.62166, "trades": 811, "taker_buy_base": 140111.9, "taker_buy_quote": 62735.32637 }, { "timestamp": 1751284800000, "datetime": "2025-06-30T12:00:00", "open": 0.445, "high": 0.447, "low": 0.441, "close": 0.444, "volume": 633788.78, "close_time": 1751299199999, "quote_volume": 281329.40847, "trades": 1099, "taker_buy_base": 306540.6, "taker_buy_quote": 136066.41934 }, { "timestamp": 1751299200000, "datetime": "2025-06-30T16:00:00", "open": 0.444, "high": 0.451, "low": 0.443, "close": 0.451, "volume": 431831.37, "close_time": 1751313599999, "quote_volume": 192847.95306, "trades": 875, "taker_buy_base": 223519.83, "taker_buy_quote": 99872.76032 }, { "timestamp": 1751313600000, "datetime": "2025-06-30T20:00:00", "open": 0.45, "high": 0.452, "low": 0.445, "close": 0.445, "volume": 273003.56, "close_time": 1751327999999, "quote_volume": 122362.63827, "trades": 577, "taker_buy_base": 125489.11, "taker_buy_quote": 56222.18709 }, { "timestamp": 1751328000000, "datetime": "2025-07-01T00:00:00", "open": 0.446, "high": 0.449, "low": 0.442, "close": 0.444, "volume": 411822.69, "close_time": 1751342399999, "quote_volume": 183280.77798, "trades": 843, "taker_buy_base": 202269.78, "taker_buy_quote": 90064.81806 }, { "timestamp": 1751342400000, "datetime": "2025-07-01T04:00:00", "open": 0.444, "high": 0.444, "low": 0.435, "close": 0.44, "volume": 607749.7, "close_time": 1751356799999, "quote_volume": 266767.91918, "trades": 839, "taker_buy_base": 316031.74, "taker_buy_quote": 138718.0923 }, { "timestamp": 1751356800000, "datetime": "2025-07-01T08:00:00", "open": 0.439, "high": 0.442, "low": 0.437, "close": 0.439, "volume": 211921.9, "close_time": 1751371199999, "quote_volume": 93192.47472, "trades": 437, "taker_buy_base": 91126.45, "taker_buy_quote": 40078.19996 }, { "timestamp": 1751371200000, "datetime": "2025-07-01T12:00:00", "open": 0.439, "high": 0.439, "low": 0.432, "close": 0.433, "volume": 616796.03, "close_time": 1751385599999, "quote_volume": 268256.85731, "trades": 969, "taker_buy_base": 320358.72, "taker_buy_quote": 139355.36193 }, { "timestamp": 1751385600000, "datetime": "2025-07-01T16:00:00", "open": 0.433, "high": 0.435, "low": 0.429, "close": 0.43, "volume": 376482.31, "close_time": 1751399999999, "quote_volume": 162755.51952, "trades": 645, "taker_buy_base": 170929.36, "taker_buy_quote": 73871.93159 }, { "timestamp": 1751400000000, "datetime": "2025-07-01T20:00:00", "open": 0.431, "high": 0.434, "low": 0.429, "close": 0.432, "volume": 239204.51, "close_time": 1751414399999, "quote_volume": 103159.24339, "trades": 485, "taker_buy_base": 110883.42, "taker_buy_quote": 47836.88154 }, { "timestamp": 1751414400000, "datetime": "2025-07-02T00:00:00", "open": 0.432, "high": 0.434, "low": 0.425, "close": 0.432, "volume": 378617.81, "close_time": 1751428799999, "quote_volume": 162884.38877, "trades": 1001, "taker_buy_base": 202366.5, "taker_buy_quote": 87023.02561 }, { "timestamp": 1751428800000, "datetime": "2025-07-02T04:00:00", "open": 0.432, "high": 0.44, "low": 0.431, "close": 0.439, "volume": 266751.21, "close_time": 1751443199999, "quote_volume": 116561.00598, "trades": 908, "taker_buy_base": 148643.34, "taker_buy_quote": 64912.52707 }, { "timestamp": 1751443200000, "datetime": "2025-07-02T08:00:00", "open": 0.439, "high": 0.441, "low": 0.437, "close": 0.438, "volume": 220897.14, "close_time": 1751457599999, "quote_volume": 96965.33743, "trades": 818, "taker_buy_base": 97603.51, "taker_buy_quote": 42880.95043 }, { "timestamp": 1751457600000, "datetime": "2025-07-02T12:00:00", "open": 0.438, "high": 0.449, "low": 0.436, "close": 0.448, "volume": 572797.34, "close_time": 1751471999999, "quote_volume": 254037.04308, "trades": 1511, "taker_buy_base": 305464.42, "taker_buy_quote": 135616.72058 }, { "timestamp": 1751472000000, "datetime": "2025-07-02T16:00:00", "open": 0.449, "high": 0.462, "low": 0.448, "close": 0.462, "volume": 906869.08, "close_time": 1751486399999, "quote_volume": 414958.14634, "trades": 3433, "taker_buy_base": 420454.74, "taker_buy_quote": 192479.30306 }, { "timestamp": 1751486400000, "datetime": "2025-07-02T20:00:00", "open": 0.463, "high": 0.466, "low": 0.458, "close": 0.459, "volume": 427551.83, "close_time": 1751500799999, "quote_volume": 197788.54616, "trades": 1888, "taker_buy_base": 207395.21, "taker_buy_quote": 95954.65203 }, { "timestamp": 1751500800000, "datetime": "2025-07-03T00:00:00", "open": 0.46, "high": 0.474, "low": 0.458, "close": 0.472, "volume": 2961529.05, "close_time": 1751515199999, "quote_volume": 1385330.30315, "trades": 8703, "taker_buy_base": 1851725.48, "taker_buy_quote": 866548.80496 }, { "timestamp": 1751515200000, "datetime": "2025-07-03T04:00:00", "open": 0.471, "high": 0.552, "low": 0.469, "close": 0.51, "volume": 13205704.16, "close_time": 1751529599999, "quote_volume": 6661093.65847, "trades": 31301, "taker_buy_base": 6933344.1, "taker_buy_quote": 3495459.54642 }, { "timestamp": 1751529600000, "datetime": "2025-07-03T08:00:00", "open": 0.51, "high": 0.624, "low": 0.477, "close": 0.529, "volume": 35761601.51, "close_time": 1751543999999, "quote_volume": 19809920.20125, "trades": 151285, "taker_buy_base": 17798087.02, "taker_buy_quote": 9851722.8101 }, { "timestamp": 1751544000000, "datetime": "2025-07-03T12:00:00", "open": 0.53, "high": 0.53, "low": 0.501, "close": 0.501, "volume": 10511122.77, "close_time": 1751558399999, "quote_volume": 5411067.42914, "trades": 23596, "taker_buy_base": 5026771.39, "taker_buy_quote": 2589402.14383 }, { "timestamp": 1751558400000, "datetime": "2025-07-03T16:00:00", "open": 0.501, "high": 0.514, "low": 0.498, "close": 0.513, "volume": 4114656.18, "close_time": 1751572799999, "quote_volume": 2077660.88239, "trades": 7066, "taker_buy_base": 2141185.6, "taker_buy_quote": 1082325.41979 }, { "timestamp": 1751572800000, "datetime": "2025-07-03T20:00:00", "open": 0.512, "high": 0.519, "low": 0.492, "close": 0.495, "volume": 5042844.06, "close_time": 1751587199999, "quote_volume": 2549956.25591, "trades": 8564, "taker_buy_base": 2355209.02, "taker_buy_quote": 1192129.1445 }, { "timestamp": 1751587200000, "datetime": "2025-07-04T00:00:00", "open": 0.494, "high": 0.497, "low": 0.487, "close": 0.492, "volume": 2454980.33, "close_time": 1751601599999, "quote_volume": 1208285.05995, "trades": 4259, "taker_buy_base": 1191708.11, "taker_buy_quote": 586631.05833 }, { "timestamp": 1751601600000, "datetime": "2025-07-04T04:00:00", "open": 0.492, "high": 0.492, "low": 0.473, "close": 0.476, "volume": 3684534.04, "close_time": 1751615999999, "quote_volume": 1775098.76987, "trades": 4840, "taker_buy_base": 1725584.21, "taker_buy_quote": 831131.15096 }, { "timestamp": 1751616000000, "datetime": "2025-07-04T08:00:00", "open": 0.476, "high": 0.49, "low": 0.472, "close": 0.486, "volume": 3184088.9, "close_time": 1751630399999, "quote_volume": 1537907.69284, "trades": 5002, "taker_buy_base": 1712936.85, "taker_buy_quote": 827820.377 }, { "timestamp": 1751630400000, "datetime": "2025-07-04T12:00:00", "open": 0.486, "high": 0.488, "low": 0.477, "close": 0.482, "volume": 3150713.56, "close_time": 1751644799999, "quote_volume": 1521995.4566, "trades": 4284, "taker_buy_base": 1610389.78, "taker_buy_quote": 777884.68718 }, { "timestamp": 1751644800000, "datetime": "2025-07-04T16:00:00", "open": 0.482, "high": 0.486, "low": 0.472, "close": 0.485, "volume": 2814913.45, "close_time": 1751659199999, "quote_volume": 1350349.09373, "trades": 3818, "taker_buy_base": 1445312.57, "taker_buy_quote": 693550.0218 }, { "timestamp": 1751659200000, "datetime": "2025-07-04T20:00:00", "open": 0.484, "high": 0.503, "low": 0.484, "close": 0.503, "volume": 3007192.71, "close_time": 1751673599999, "quote_volume": 1486985.81069, "trades": 7048, "taker_buy_base": 1617583.63, "taker_buy_quote": 800238.78088 }, { "timestamp": 1751673600000, "datetime": "2025-07-05T00:00:00", "open": 0.502, "high": 0.507, "low": 0.49, "close": 0.492, "volume": 2620110.68, "close_time": 1751687999999, "quote_volume": 1303351.14877, "trades": 3290, "taker_buy_base": 1214555.69, "taker_buy_quote": 604162.88318 }, { "timestamp": 1751688000000, "datetime": "2025-07-05T04:00:00", "open": 0.493, "high": 0.493, "low": 0.481, "close": 0.486, "volume": 1610629.91, "close_time": 1751702399999, "quote_volume": 784787.64521, "trades": 2154, "taker_buy_base": 797825.93, "taker_buy_quote": 388628.23644 }, { "timestamp": 1751702400000, "datetime": "2025-07-05T08:00:00", "open": 0.486, "high": 0.488, "low": 0.482, "close": 0.486, "volume": 820673.44, "close_time": 1751716799999, "quote_volume": 397862.26475, "trades": 1139, "taker_buy_base": 392915.65, "taker_buy_quote": 190542.90715 }, { "timestamp": 1751716800000, "datetime": "2025-07-05T12:00:00", "open": 0.485, "high": 0.486, "low": 0.481, "close": 0.481, "volume": 719667.57, "close_time": 1751731199999, "quote_volume": 347468.41864, "trades": 1142, "taker_buy_base": 327213.54, "taker_buy_quote": 158018.137 }, { "timestamp": 1751731200000, "datetime": "2025-07-05T16:00:00", "open": 0.482, "high": 0.484, "low": 0.474, "close": 0.478, "volume": 977060.44, "close_time": 1751745599999, "quote_volume": 467110.2076, "trades": 1281, "taker_buy_base": 457204.2, "taker_buy_quote": 218599.97236 }, { "timestamp": 1751745600000, "datetime": "2025-07-05T20:00:00", "open": 0.478, "high": 0.482, "low": 0.476, "close": 0.479, "volume": 460650.21, "close_time": 1751759999999, "quote_volume": 220852.41362, "trades": 671, "taker_buy_base": 216144.12, "taker_buy_quote": 103644.04642 }, { "timestamp": 1751760000000, "datetime": "2025-07-06T00:00:00", "open": 0.478, "high": 0.482, "low": 0.477, "close": 0.479, "volume": 537631.49, "close_time": 1751774399999, "quote_volume": 257637.26413, "trades": 870, "taker_buy_base": 211718.97, "taker_buy_quote": 101491.85803 }, { "timestamp": 1751774400000, "datetime": "2025-07-06T04:00:00", "open": 0.479, "high": 0.483, "low": 0.479, "close": 0.479, "volume": 370278.56, "close_time": 1751788799999, "quote_volume": 178157.7533, "trades": 768, "taker_buy_base": 186614.23, "taker_buy_quote": 89797.41777 }, { "timestamp": 1751788800000, "datetime": "2025-07-06T08:00:00", "open": 0.48, "high": 0.481, "low": 0.474, "close": 0.477, "volume": 796355.78, "close_time": 1751803199999, "quote_volume": 379851.86533, "trades": 1453, "taker_buy_base": 344466.39, "taker_buy_quote": 164378.75475 }, { "timestamp": 1751803200000, "datetime": "2025-07-06T12:00:00", "open": 0.477, "high": 0.486, "low": 0.476, "close": 0.483, "volume": 1014972.73, "close_time": 1751817599999, "quote_volume": 489295.40231, "trades": 1640, "taker_buy_base": 505023.42, "taker_buy_quote": 243504.52212 }, { "timestamp": 1751817600000, "datetime": "2025-07-06T16:00:00", "open": 0.483, "high": 0.486, "low": 0.481, "close": 0.483, "volume": 475940.37, "close_time": 1751831999999, "quote_volume": 229873.41598, "trades": 730, "taker_buy_base": 256372.67, "taker_buy_quote": 123831.15012 }, { "timestamp": 1751832000000, "datetime": "2025-07-06T20:00:00", "open": 0.483, "high": 0.492, "low": 0.481, "close": 0.484, "volume": 908703.29, "close_time": 1751846399999, "quote_volume": 442157.6095, "trades": 1121, "taker_buy_base": 485625.01, "taker_buy_quote": 236406.1938 }, { "timestamp": 1751846400000, "datetime": "2025-07-07T00:00:00", "open": 0.484, "high": 0.488, "low": 0.481, "close": 0.482, "volume": 916804.52, "close_time": 1751860799999, "quote_volume": 443264.74458, "trades": 1374, "taker_buy_base": 383956.22, "taker_buy_quote": 185641.37508 }, { "timestamp": 1751860800000, "datetime": "2025-07-07T04:00:00", "open": 0.481, "high": 0.484, "low": 0.475, "close": 0.48, "volume": 1001883.47, "close_time": 1751875199999, "quote_volume": 480310.14616, "trades": 1145, "taker_buy_base": 467769.06, "taker_buy_quote": 224334.5069 }, { "timestamp": 1751875200000, "datetime": "2025-07-07T08:00:00", "open": 0.481, "high": 0.482, "low": 0.475, "close": 0.477, "volume": 634837.12, "close_time": 1751889599999, "quote_volume": 303895.87449, "trades": 812, "taker_buy_base": 303594.49, "taker_buy_quote": 145406.24337 }, { "timestamp": 1751889600000, "datetime": "2025-07-07T12:00:00", "open": 0.478, "high": 0.479, "low": 0.472, "close": 0.473, "volume": 940398.72, "close_time": 1751903999999, "quote_volume": 446939.98272, "trades": 1185, "taker_buy_base": 439187.9, "taker_buy_quote": 208701.83318 }, { "timestamp": 1751904000000, "datetime": "2025-07-07T16:00:00", "open": 0.474, "high": 0.477, "low": 0.469, "close": 0.473, "volume": 939655.99, "close_time": 1751918399999, "quote_volume": 444725.10967, "trades": 1139, "taker_buy_base": 443705.57, "taker_buy_quote": 210045.02366 }, { "timestamp": 1751918400000, "datetime": "2025-07-07T20:00:00", "open": 0.473, "high": 0.474, "low": 0.468, "close": 0.471, "volume": 512968.07, "close_time": 1751932799999, "quote_volume": 241680.54931, "trades": 827, "taker_buy_base": 230822.97, "taker_buy_quote": 108719.78258 }, { "timestamp": 1751932800000, "datetime": "2025-07-08T00:00:00", "open": 0.472, "high": 0.474, "low": 0.466, "close": 0.47, "volume": 714977.11, "close_time": 1751947199999, "quote_volume": 335724.17451, "trades": 922, "taker_buy_base": 335848.42, "taker_buy_quote": 157761.98815 }, { "timestamp": 1751947200000, "datetime": "2025-07-08T04:00:00", "open": 0.469, "high": 0.477, "low": 0.467, "close": 0.476, "volume": 883616.72, "close_time": 1751961599999, "quote_volume": 416918.62608, "trades": 989, "taker_buy_base": 524354.1, "taker_buy_quote": 247746.45816 }, { "timestamp": 1751961600000, "datetime": "2025-07-08T08:00:00", "open": 0.476, "high": 0.478, "low": 0.47, "close": 0.475, "volume": 431850.96, "close_time": 1751975999999, "quote_volume": 204770.96589, "trades": 701, "taker_buy_base": 191245.94, "taker_buy_quote": 90744.58119 }, { "timestamp": 1751976000000, "datetime": "2025-07-08T12:00:00", "open": 0.476, "high": 0.479, "low": 0.473, "close": 0.473, "volume": 909041.8, "close_time": 1751990399999, "quote_volume": 432448.9047, "trades": 1174, "taker_buy_base": 433842.0, "taker_buy_quote": 206426.6552 }, { "timestamp": 1751990400000, "datetime": "2025-07-08T16:00:00", "open": 0.473, "high": 0.485, "low": 0.472, "close": 0.48, "volume": 721124.92, "close_time": 1752004799999, "quote_volume": 345662.97062, "trades": 960, "taker_buy_base": 404283.4, "taker_buy_quote": 193767.93505 }, { "timestamp": 1752004800000, "datetime": "2025-07-08T20:00:00", "open": 0.481, "high": 0.482, "low": 0.479, "close": 0.48, "volume": 278935.07, "close_time": 1752019199999, "quote_volume": 134087.79356, "trades": 506, "taker_buy_base": 123013.02, "taker_buy_quote": 59161.40683 }, { "timestamp": 1752019200000, "datetime": "2025-07-09T00:00:00", "open": 0.48, "high": 0.481, "low": 0.477, "close": 0.479, "volume": 505910.63, "close_time": 1752033599999, "quote_volume": 242618.07377, "trades": 613, "taker_buy_base": 256065.01, "taker_buy_quote": 122827.47882 }, { "timestamp": 1752033600000, "datetime": "2025-07-09T04:00:00", "open": 0.479, "high": 0.489, "low": 0.478, "close": 0.489, "volume": 979113.67, "close_time": 1752047999999, "quote_volume": 473269.55271, "trades": 1366, "taker_buy_base": 485872.31, "taker_buy_quote": 235136.27779 }, { "timestamp": 1752048000000, "datetime": "2025-07-09T08:00:00", "open": 0.489, "high": 0.491, "low": 0.487, "close": 0.488, "volume": 812140.64, "close_time": 1752062399999, "quote_volume": 397209.65269, "trades": 959, "taker_buy_base": 422140.45, "taker_buy_quote": 206537.85193 }, { "timestamp": 1752062400000, "datetime": "2025-07-09T12:00:00", "open": 0.489, "high": 0.497, "low": 0.486, "close": 0.491, "volume": 1110201.62, "close_time": 1752076799999, "quote_volume": 545863.90966, "trades": 1279, "taker_buy_base": 561348.69, "taker_buy_quote": 276270.64132 }, { "timestamp": 1752076800000, "datetime": "2025-07-09T16:00:00", "open": 0.491, "high": 0.507, "low": 0.489, "close": 0.504, "volume": 1327672.47, "close_time": 1752091199999, "quote_volume": 660187.95949, "trades": 1845, "taker_buy_base": 704488.71, "taker_buy_quote": 350521.17438 }, { "timestamp": 1752091200000, "datetime": "2025-07-09T20:00:00", "open": 0.505, "high": 0.509, "low": 0.502, "close": 0.506, "volume": 1012792.15, "close_time": 1752105599999, "quote_volume": 512293.45408, "trades": 2188, "taker_buy_base": 464584.14, "taker_buy_quote": 235058.4917 }, { "timestamp": 1752105600000, "datetime": "2025-07-10T00:00:00", "open": 0.507, "high": 0.51, "low": 0.5, "close": 0.509, "volume": 921432.02, "close_time": 1752119999999, "quote_volume": 464855.42245, "trades": 1950, "taker_buy_base": 459676.33, "taker_buy_quote": 232124.73267 }, { "timestamp": 1752120000000, "datetime": "2025-07-10T04:00:00", "open": 0.508, "high": 0.511, "low": 0.504, "close": 0.506, "volume": 676435.05, "close_time": 1752134399999, "quote_volume": 343195.56235, "trades": 1302, "taker_buy_base": 314366.82, "taker_buy_quote": 159584.9194 }, { "timestamp": 1752134400000, "datetime": "2025-07-10T08:00:00", "open": 0.506, "high": 0.508, "low": 0.503, "close": 0.506, "volume": 711309.79, "close_time": 1752148799999, "quote_volume": 360000.80887, "trades": 1626, "taker_buy_base": 397998.75, "taker_buy_quote": 201535.25673 }, { "timestamp": 1752148800000, "datetime": "2025-07-10T12:00:00", "open": 0.506, "high": 0.508, "low": 0.5, "close": 0.501, "volume": 945351.41, "close_time": 1752163199999, "quote_volume": 476647.9386, "trades": 1492, "taker_buy_base": 437897.98, "taker_buy_quote": 220823.91987 }, { "timestamp": 1752163200000, "datetime": "2025-07-10T16:00:00", "open": 0.501, "high": 0.515, "low": 0.501, "close": 0.51, "volume": 1391236.7, "close_time": 1752177599999, "quote_volume": 709200.38954, "trades": 2401, "taker_buy_base": 690570.52, "taker_buy_quote": 352073.11902 }, { "timestamp": 1752177600000, "datetime": "2025-07-10T20:00:00", "open": 0.51, "high": 0.532, "low": 0.51, "close": 0.528, "volume": 1493932.68, "close_time": 1752191999999, "quote_volume": 783730.43736, "trades": 2898, "taker_buy_base": 797331.12, "taker_buy_quote": 418358.86749 }, { "timestamp": 1752192000000, "datetime": "2025-07-11T00:00:00", "open": 0.528, "high": 0.534, "low": 0.519, "close": 0.533, "volume": 1323822.92, "close_time": 1752206399999, "quote_volume": 697504.38654, "trades": 2373, "taker_buy_base": 647297.1, "taker_buy_quote": 341291.31882 }, { "timestamp": 1752206400000, "datetime": "2025-07-11T04:00:00", "open": 0.533, "high": 0.541, "low": 0.53, "close": 0.532, "volume": 1741817.52, "close_time": 1752220799999, "quote_volume": 933181.36592, "trades": 5161, "taker_buy_base": 889398.05, "taker_buy_quote": 476793.45881 }, { "timestamp": 1752220800000, "datetime": "2025-07-11T08:00:00", "open": 0.532, "high": 0.541, "low": 0.531, "close": 0.533, "volume": 1079805.0, "close_time": 1752235199999, "quote_volume": 579880.63615, "trades": 2724, "taker_buy_base": 504096.31, "taker_buy_quote": 270784.25591 }, { "timestamp": 1752235200000, "datetime": "2025-07-11T12:00:00", "open": 0.533, "high": 0.547, "low": 0.526, "close": 0.527, "volume": 2393314.25, "close_time": 1752249599999, "quote_volume": 1283323.11814, "trades": 6896, "taker_buy_base": 1161948.11, "taker_buy_quote": 623205.2461 }, { "timestamp": 1752249600000, "datetime": "2025-07-11T16:00:00", "open": 0.527, "high": 0.538, "low": 0.525, "close": 0.537, "volume": 1088314.23, "close_time": 1752263999999, "quote_volume": 578799.16158, "trades": 2286, "taker_buy_base": 538742.19, "taker_buy_quote": 286607.16682 }, { "timestamp": 1752264000000, "datetime": "2025-07-11T20:00:00", "open": 0.537, "high": 0.537, "low": 0.515, "close": 0.522, "volume": 1452937.74, "close_time": 1752278399999, "quote_volume": 761820.27223, "trades": 4361, "taker_buy_base": 700054.49, "taker_buy_quote": 367148.79218 }, { "timestamp": 1752278400000, "datetime": "2025-07-12T00:00:00", "open": 0.523, "high": 0.528, "low": 0.514, "close": 0.526, "volume": 966546.68, "close_time": 1752292799999, "quote_volume": 503901.97825, "trades": 2150, "taker_buy_base": 493999.18, "taker_buy_quote": 257731.86325 }, { "timestamp": 1752292800000, "datetime": "2025-07-12T04:00:00", "open": 0.527, "high": 0.535, "low": 0.516, "close": 0.527, "volume": 1455176.91, "close_time": 1752307199999, "quote_volume": 762757.27381, "trades": 3359, "taker_buy_base": 714095.85, "taker_buy_quote": 374267.11192 }, { "timestamp": 1752307200000, "datetime": "2025-07-12T08:00:00", "open": 0.526, "high": 0.529, "low": 0.521, "close": 0.523, "volume": 613693.94, "close_time": 1752321599999, "quote_volume": 321709.39205, "trades": 1971, "taker_buy_base": 322548.99, "taker_buy_quote": 169140.53739 }, { "timestamp": 1752321600000, "datetime": "2025-07-12T12:00:00", "open": 0.523, "high": 0.525, "low": 0.506, "close": 0.509, "volume": 1551395.73, "close_time": 1752335999999, "quote_volume": 798734.32279, "trades": 3997, "taker_buy_base": 713668.44, "taker_buy_quote": 367395.09706 }, { "timestamp": 1752336000000, "datetime": "2025-07-12T16:00:00", "open": 0.509, "high": 0.518, "low": 0.508, "close": 0.516, "volume": 419228.97, "close_time": 1752350399999, "quote_volume": 215450.12469, "trades": 1185, "taker_buy_base": 199435.32, "taker_buy_quote": 102456.41581 }, { "timestamp": 1752350400000, "datetime": "2025-07-12T20:00:00", "open": 0.516, "high": 0.518, "low": 0.511, "close": 0.516, "volume": 361258.36, "close_time": 1752364799999, "quote_volume": 185915.992, "trades": 1356, "taker_buy_base": 160880.01, "taker_buy_quote": 82761.83345 }, { "timestamp": 1752364800000, "datetime": "2025-07-13T00:00:00", "open": 0.517, "high": 0.518, "low": 0.512, "close": 0.517, "volume": 576956.53, "close_time": 1752379199999, "quote_volume": 297415.16627, "trades": 1639, "taker_buy_base": 273607.15, "taker_buy_quote": 141029.72767 }, { "timestamp": 1752379200000, "datetime": "2025-07-13T04:00:00", "open": 0.516, "high": 0.523, "low": 0.515, "close": 0.522, "volume": 411854.06, "close_time": 1752393599999, "quote_volume": 213577.01014, "trades": 1436, "taker_buy_base": 237066.69, "taker_buy_quote": 122928.75153 }, { "timestamp": 1752393600000, "datetime": "2025-07-13T08:00:00", "open": 0.523, "high": 0.523, "low": 0.516, "close": 0.522, "volume": 389926.46, "close_time": 1752407999999, "quote_volume": 202873.46666, "trades": 1599, "taker_buy_base": 162504.45, "taker_buy_quote": 84549.36858 }, { "timestamp": 1752408000000, "datetime": "2025-07-13T12:00:00", "open": 0.522, "high": 0.533, "low": 0.521, "close": 0.525, "volume": 1616079.48, "close_time": 1752422399999, "quote_volume": 852481.60381, "trades": 5170, "taker_buy_base": 794140.67, "taker_buy_quote": 419091.66027 }, { "timestamp": 1752422400000, "datetime": "2025-07-13T16:00:00", "open": 0.526, "high": 0.53, "low": 0.521, "close": 0.526, "volume": 673890.33, "close_time": 1752436799999, "quote_volume": 355099.32282, "trades": 2372, "taker_buy_base": 341902.95, "taker_buy_quote": 180242.1304 }, { "timestamp": 1752436800000, "datetime": "2025-07-13T20:00:00", "open": 0.526, "high": 0.531, "low": 0.517, "close": 0.521, "volume": 1002704.33, "close_time": 1752451199999, "quote_volume": 525238.07791, "trades": 3398, "taker_buy_base": 474301.95, "taker_buy_quote": 248549.74497 }, { "timestamp": 1752451200000, "datetime": "2025-07-14T00:00:00", "open": 0.521, "high": 0.536, "low": 0.519, "close": 0.533, "volume": 1177760.11, "close_time": 1752465599999, "quote_volume": 620661.73585, "trades": 3982, "taker_buy_base": 539601.17, "taker_buy_quote": 284489.00367 }, { "timestamp": 1752465600000, "datetime": "2025-07-14T04:00:00", "open": 0.533, "high": 0.54, "low": 0.528, "close": 0.535, "volume": 986387.28, "close_time": 1752479999999, "quote_volume": 527216.26589, "trades": 3736, "taker_buy_base": 454742.31, "taker_buy_quote": 243119.58384 }, { "timestamp": 1752480000000, "datetime": "2025-07-14T08:00:00", "open": 0.534, "high": 0.538, "low": 0.527, "close": 0.532, "volume": 1513875.88, "close_time": 1752494399999, "quote_volume": 806693.39869, "trades": 4244, "taker_buy_base": 817156.5, "taker_buy_quote": 435378.51418 }, { "timestamp": 1752494400000, "datetime": "2025-07-14T12:00:00", "open": 0.533, "high": 0.536, "low": 0.518, "close": 0.522, "volume": 1421011.06, "close_time": 1752508799999, "quote_volume": 748412.32685, "trades": 4002, "taker_buy_base": 682274.98, "taker_buy_quote": 359811.152 }, { "timestamp": 1752508800000, "datetime": "2025-07-14T16:00:00", "open": 0.521, "high": 0.526, "low": 0.514, "close": 0.518, "volume": 913239.06, "close_time": 1752523199999, "quote_volume": 474592.86169, "trades": 2828, "taker_buy_base": 460797.75, "taker_buy_quote": 239405.88024 }, { "timestamp": 1752523200000, "datetime": "2025-07-14T20:00:00", "open": 0.517, "high": 0.521, "low": 0.513, "close": 0.519, "volume": 700312.73, "close_time": 1752537599999, "quote_volume": 362189.45159, "trades": 2509, "taker_buy_base": 306915.16, "taker_buy_quote": 158701.90864 }, { "timestamp": 1752537600000, "datetime": "2025-07-15T00:00:00", "open": 0.518, "high": 0.522, "low": 0.503, "close": 0.507, "volume": 1551338.87, "close_time": 1752551999999, "quote_volume": 791715.93152, "trades": 4416, "taker_buy_base": 727884.52, "taker_buy_quote": 371365.94003 }, { "timestamp": 1752552000000, "datetime": "2025-07-15T04:00:00", "open": 0.508, "high": 0.514, "low": 0.503, "close": 0.51, "volume": 809420.34, "close_time": 1752566399999, "quote_volume": 412434.60059, "trades": 2332, "taker_buy_base": 383385.33, "taker_buy_quote": 195381.93064 }, { "timestamp": 1752566400000, "datetime": "2025-07-15T08:00:00", "open": 0.509, "high": 0.513, "low": 0.507, "close": 0.512, "volume": 481161.79, "close_time": 1752580799999, "quote_volume": 245682.003, "trades": 1260, "taker_buy_base": 242150.0, "taker_buy_quote": 123667.65833 }, { "timestamp": 1752580800000, "datetime": "2025-07-15T12:00:00", "open": 0.511, "high": 0.523, "low": 0.509, "close": 0.519, "volume": 1536070.55, "close_time": 1752595199999, "quote_volume": 792330.08286, "trades": 4313, "taker_buy_base": 745144.98, "taker_buy_quote": 384259.07782 }, { "timestamp": 1752595200000, "datetime": "2025-07-15T16:00:00", "open": 0.519, "high": 0.532, "low": 0.518, "close": 0.521, "volume": 1115383.88, "close_time": 1752609599999, "quote_volume": 585520.4262, "trades": 3632, "taker_buy_base": 518601.27, "taker_buy_quote": 272228.40487 }, { "timestamp": 1752609600000, "datetime": "2025-07-15T20:00:00", "open": 0.522, "high": 0.537, "low": 0.52, "close": 0.537, "volume": 806252.3, "close_time": 1752623999999, "quote_volume": 426924.12333, "trades": 2514, "taker_buy_base": 421254.96, "taker_buy_quote": 223017.11931 }, { "timestamp": 1752624000000, "datetime": "2025-07-16T00:00:00", "open": 0.537, "high": 0.542, "low": 0.531, "close": 0.534, "volume": 587154.06, "close_time": 1752638399999, "quote_volume": 315387.09668, "trades": 1939, "taker_buy_base": 259891.9, "taker_buy_quote": 139620.3249 }, { "timestamp": 1752638400000, "datetime": "2025-07-16T04:00:00", "open": 0.535, "high": 0.543, "low": 0.531, "close": 0.542, "volume": 472617.51, "close_time": 1752652799999, "quote_volume": 254280.21221, "trades": 1804, "taker_buy_base": 228029.78, "taker_buy_quote": 122695.8306 }, { "timestamp": 1752652800000, "datetime": "2025-07-16T08:00:00", "open": 0.541, "high": 0.542, "low": 0.536, "close": 0.537, "volume": 384302.86, "close_time": 1752667199999, "quote_volume": 207136.48929, "trades": 1018, "taker_buy_base": 200775.4, "taker_buy_quote": 108249.67622 }, { "timestamp": 1752667200000, "datetime": "2025-07-16T12:00:00", "open": 0.537, "high": 0.557, "low": 0.537, "close": 0.546, "volume": 2430445.3, "close_time": 1752681599999, "quote_volume": 1327157.79712, "trades": 4887, "taker_buy_base": 1246905.8, "taker_buy_quote": 681911.92187 }, { "timestamp": 1752681600000, "datetime": "2025-07-16T16:00:00", "open": 0.546, "high": 0.561, "low": 0.546, "close": 0.561, "volume": 901114.29, "close_time": 1752695999999, "quote_volume": 500087.95121, "trades": 2653, "taker_buy_base": 462413.5, "taker_buy_quote": 256806.08458 }, { "timestamp": 1752696000000, "datetime": "2025-07-16T20:00:00", "open": 0.561, "high": 0.569, "low": 0.554, "close": 0.558, "volume": 990511.33, "close_time": 1752710399999, "quote_volume": 556151.85287, "trades": 1907, "taker_buy_base": 448624.67, "taker_buy_quote": 252160.37946 }, { "timestamp": 1752710400000, "datetime": "2025-07-17T00:00:00", "open": 0.559, "high": 0.566, "low": 0.545, "close": 0.548, "volume": 1291323.0, "close_time": 1752724799999, "quote_volume": 715825.30703, "trades": 2733, "taker_buy_base": 636634.73, "taker_buy_quote": 352918.13784 }, { "timestamp": 1752724800000, "datetime": "2025-07-17T04:00:00", "open": 0.548, "high": 0.565, "low": 0.547, "close": 0.564, "volume": 1079869.86, "close_time": 1752739199999, "quote_volume": 602376.92999, "trades": 2116, "taker_buy_base": 494729.97, "taker_buy_quote": 276013.16468 }, { "timestamp": 1752739200000, "datetime": "2025-07-17T08:00:00", "open": 0.564, "high": 0.568, "low": 0.56, "close": 0.562, "volume": 904104.87, "close_time": 1752753599999, "quote_volume": 509908.52254, "trades": 2172, "taker_buy_base": 447221.53, "taker_buy_quote": 252230.32163 }, { "timestamp": 1752753600000, "datetime": "2025-07-17T12:00:00", "open": 0.561, "high": 0.564, "low": 0.548, "close": 0.557, "volume": 1599555.01, "close_time": 1752767999999, "quote_volume": 891139.80127, "trades": 3166, "taker_buy_base": 791048.0, "taker_buy_quote": 440897.78277 }, { "timestamp": 1752768000000, "datetime": "2025-07-17T16:00:00", "open": 0.557, "high": 0.561, "low": 0.547, "close": 0.552, "volume": 1091269.3, "close_time": 1752782399999, "quote_volume": 604799.60145, "trades": 2948, "taker_buy_base": 502430.31, "taker_buy_quote": 278472.14928 }, { "timestamp": 1752782400000, "datetime": "2025-07-17T20:00:00", "open": 0.553, "high": 0.567, "low": 0.547, "close": 0.561, "volume": 1577574.62, "close_time": 1752796799999, "quote_volume": 878917.44355, "trades": 2970, "taker_buy_base": 771272.79, "taker_buy_quote": 429401.96231 }, { "timestamp": 1752796800000, "datetime": "2025-07-18T00:00:00", "open": 0.561, "high": 0.58, "low": 0.56, "close": 0.579, "volume": 2527339.86, "close_time": 1752811199999, "quote_volume": 1448364.92136, "trades": 3535, "taker_buy_base": 1276623.19, "taker_buy_quote": 732065.83477 }, { "timestamp": 1752811200000, "datetime": "2025-07-18T04:00:00", "open": 0.579, "high": 0.593, "low": 0.575, "close": 0.582, "volume": 1462611.1, "close_time": 1752825599999, "quote_volume": 855183.40918, "trades": 2695, "taker_buy_base": 739918.43, "taker_buy_quote": 433060.44194 }, { "timestamp": 1752825600000, "datetime": "2025-07-18T08:00:00", "open": 0.582, "high": 0.588, "low": 0.579, "close": 0.584, "volume": 764043.17, "close_time": 1752839999999, "quote_volume": 446010.9633, "trades": 1764, "taker_buy_base": 384316.68, "taker_buy_quote": 224429.67689 }, { "timestamp": 1752840000000, "datetime": "2025-07-18T12:00:00", "open": 0.583, "high": 0.591, "low": 0.565, "close": 0.568, "volume": 1812355.08, "close_time": 1752854399999, "quote_volume": 1048919.80109, "trades": 3326, "taker_buy_base": 923576.54, "taker_buy_quote": 534444.09251 }, { "timestamp": 1752854400000, "datetime": "2025-07-18T16:00:00", "open": 0.569, "high": 0.576, "low": 0.565, "close": 0.569, "volume": 922741.9, "close_time": 1752868799999, "quote_volume": 526758.91512, "trades": 1792, "taker_buy_base": 461751.02, "taker_buy_quote": 263632.27896 }, { "timestamp": 1752868800000, "datetime": "2025-07-18T20:00:00", "open": 0.569, "high": 0.57, "low": 0.554, "close": 0.567, "volume": 920889.95, "close_time": 1752883199999, "quote_volume": 518697.72776, "trades": 2066, "taker_buy_base": 460644.65, "taker_buy_quote": 259422.53946 }, { "timestamp": 1752883200000, "datetime": "2025-07-19T00:00:00", "open": 0.567, "high": 0.574, "low": 0.556, "close": 0.574, "volume": 837520.65, "close_time": 1752897599999, "quote_volume": 472762.13409, "trades": 2207, "taker_buy_base": 385369.31, "taker_buy_quote": 217399.73359 }, { "timestamp": 1752897600000, "datetime": "2025-07-19T04:00:00", "open": 0.574, "high": 0.576, "low": 0.568, "close": 0.568, "volume": 431051.99, "close_time": 1752911999999, "quote_volume": 246506.22863, "trades": 1297, "taker_buy_base": 207186.0, "taker_buy_quote": 118484.23295 }, { "timestamp": 1752912000000, "datetime": "2025-07-19T08:00:00", "open": 0.568, "high": 0.569, "low": 0.56, "close": 0.561, "volume": 558683.65, "close_time": 1752926399999, "quote_volume": 315062.04191, "trades": 1291, "taker_buy_base": 269984.25, "taker_buy_quote": 152258.34062 }, { "timestamp": 1752926400000, "datetime": "2025-07-19T12:00:00", "open": 0.561, "high": 0.565, "low": 0.554, "close": 0.561, "volume": 856118.51, "close_time": 1752940799999, "quote_volume": 478670.70257, "trades": 3022, "taker_buy_base": 391461.42, "taker_buy_quote": 218911.19099 }, { "timestamp": 1752940800000, "datetime": "2025-07-19T16:00:00", "open": 0.561, "high": 0.572, "low": 0.557, "close": 0.571, "volume": 650730.97, "close_time": 1752955199999, "quote_volume": 367216.58501, "trades": 1639, "taker_buy_base": 350792.19, "taker_buy_quote": 198088.06339 }, { "timestamp": 1752955200000, "datetime": "2025-07-19T20:00:00", "open": 0.571, "high": 0.574, "low": 0.566, "close": 0.572, "volume": 327497.94, "close_time": 1752969599999, "quote_volume": 186875.60674, "trades": 872, "taker_buy_base": 154869.2, "taker_buy_quote": 88367.75081 }, { "timestamp": 1752969600000, "datetime": "2025-07-20T00:00:00", "open": 0.572, "high": 0.582, "low": 0.569, "close": 0.579, "volume": 622203.37, "close_time": 1752983999999, "quote_volume": 357714.67292, "trades": 1532, "taker_buy_base": 305715.49, "taker_buy_quote": 175860.54579 }, { "timestamp": 1752984000000, "datetime": "2025-07-20T04:00:00", "open": 0.579, "high": 0.585, "low": 0.576, "close": 0.581, "volume": 479422.37, "close_time": 1752998399999, "quote_volume": 278265.20745, "trades": 1160, "taker_buy_base": 226142.73, "taker_buy_quote": 131248.3153 }, { "timestamp": 1752998400000, "datetime": "2025-07-20T08:00:00", "open": 0.581, "high": 0.592, "low": 0.581, "close": 0.591, "volume": 665772.68, "close_time": 1753012799999, "quote_volume": 390655.4839, "trades": 1399, "taker_buy_base": 357387.64, "taker_buy_quote": 209791.96516 }, { "timestamp": 1753012800000, "datetime": "2025-07-20T12:00:00", "open": 0.591, "high": 0.598, "low": 0.586, "close": 0.596, "volume": 591868.66, "close_time": 1753027199999, "quote_volume": 349577.01159, "trades": 1499, "taker_buy_base": 272150.95, "taker_buy_quote": 160903.21237 }, { "timestamp": 1753027200000, "datetime": "2025-07-20T16:00:00", "open": 0.597, "high": 0.603, "low": 0.592, "close": 0.596, "volume": 806945.93, "close_time": 1753041599999, "quote_volume": 482133.35744, "trades": 2156, "taker_buy_base": 419898.3, "taker_buy_quote": 250951.55803 }, { "timestamp": 1753041600000, "datetime": "2025-07-20T20:00:00", "open": 0.595, "high": 0.598, "low": 0.583, "close": 0.594, "volume": 895515.5, "close_time": 1753055999999, "quote_volume": 529437.94824, "trades": 1930, "taker_buy_base": 456139.6, "taker_buy_quote": 269605.05862 }, { "timestamp": 1753056000000, "datetime": "2025-07-21T00:00:00", "open": 0.594, "high": 0.602, "low": 0.584, "close": 0.601, "volume": 1100233.09, "close_time": 1753070399999, "quote_volume": 652033.38135, "trades": 2109, "taker_buy_base": 567922.76, "taker_buy_quote": 336580.23062 }, { "timestamp": 1753070400000, "datetime": "2025-07-21T04:00:00", "open": 0.601, "high": 0.604, "low": 0.595, "close": 0.601, "volume": 385451.98, "close_time": 1753084799999, "quote_volume": 231536.49193, "trades": 1008, "taker_buy_base": 204766.89, "taker_buy_quote": 123021.51001 }, { "timestamp": 1753084800000, "datetime": "2025-07-21T08:00:00", "open": 0.6, "high": 0.607, "low": 0.595, "close": 0.602, "volume": 914517.95, "close_time": 1753099199999, "quote_volume": 550776.01356, "trades": 1905, "taker_buy_base": 451331.5, "taker_buy_quote": 271686.04626 }, { "timestamp": 1753099200000, "datetime": "2025-07-21T12:00:00", "open": 0.602, "high": 0.611, "low": 0.596, "close": 0.602, "volume": 836338.74, "close_time": 1753113599999, "quote_volume": 504622.82854, "trades": 2045, "taker_buy_base": 384515.81, "taker_buy_quote": 232054.91017 }, { "timestamp": 1753113600000, "datetime": "2025-07-21T16:00:00", "open": 0.602, "high": 0.604, "low": 0.589, "close": 0.592, "volume": 1411855.38, "close_time": 1753127999999, "quote_volume": 841712.51015, "trades": 2731, "taker_buy_base": 692664.04, "taker_buy_quote": 413061.13281 }, { "timestamp": 1753128000000, "datetime": "2025-07-21T20:00:00", "open": 0.591, "high": 0.601, "low": 0.589, "close": 0.597, "volume": 465635.54, "close_time": 1753142399999, "quote_volume": 277486.74344, "trades": 1106, "taker_buy_base": 199309.17, "taker_buy_quote": 118830.3998 }, { "timestamp": 1753142400000, "datetime": "2025-07-22T00:00:00", "open": 0.596, "high": 0.602, "low": 0.582, "close": 0.592, "volume": 1391307.89, "close_time": 1753156799999, "quote_volume": 824508.33239, "trades": 2877, "taker_buy_base": 640419.02, "taker_buy_quote": 379217.49285 }, { "timestamp": 1753156800000, "datetime": "2025-07-22T04:00:00", "open": 0.592, "high": 0.592, "low": 0.575, "close": 0.58, "volume": 1294931.02, "close_time": 1753171199999, "quote_volume": 753661.59974, "trades": 2802, "taker_buy_base": 600183.46, "taker_buy_quote": 349282.16169 }, { "timestamp": 1753171200000, "datetime": "2025-07-22T08:00:00", "open": 0.58, "high": 0.584, "low": 0.568, "close": 0.582, "volume": 1047947.17, "close_time": 1753185599999, "quote_volume": 603760.00228, "trades": 2431, "taker_buy_base": 491739.48, "taker_buy_quote": 283324.74451 }, { "timestamp": 1753185600000, "datetime": "2025-07-22T12:00:00", "open": 0.583, "high": 0.594, "low": 0.573, "close": 0.593, "volume": 1126791.83, "close_time": 1753199999999, "quote_volume": 657097.2332, "trades": 2408, "taker_buy_base": 593284.68, "taker_buy_quote": 346371.5336 }, { "timestamp": 1753200000000, "datetime": "2025-07-22T16:00:00", "open": 0.593, "high": 0.599, "low": 0.586, "close": 0.587, "volume": 1456374.88, "close_time": 1753214399999, "quote_volume": 863674.23506, "trades": 3133, "taker_buy_base": 689914.68, "taker_buy_quote": 409182.74409 }, { "timestamp": 1753214400000, "datetime": "2025-07-22T20:00:00", "open": 0.588, "high": 0.598, "low": 0.587, "close": 0.598, "volume": 522278.89, "close_time": 1753228799999, "quote_volume": 309754.6366, "trades": 1434, "taker_buy_base": 237600.95, "taker_buy_quote": 141016.37284 }, { "timestamp": 1753228800000, "datetime": "2025-07-23T00:00:00", "open": 0.598, "high": 0.598, "low": 0.587, "close": 0.588, "volume": 513547.05, "close_time": 1753243199999, "quote_volume": 303349.61206, "trades": 1427, "taker_buy_base": 251360.42, "taker_buy_quote": 148497.24292 }, { "timestamp": 1753243200000, "datetime": "2025-07-23T04:00:00", "open": 0.588, "high": 0.596, "low": 0.583, "close": 0.589, "volume": 1183528.14, "close_time": 1753257599999, "quote_volume": 697609.61041, "trades": 2618, "taker_buy_base": 618094.24, "taker_buy_quote": 364557.9054 }, { "timestamp": 1753257600000, "datetime": "2025-07-23T08:00:00", "open": 0.588, "high": 0.594, "low": 0.581, "close": 0.583, "volume": 1343806.76, "close_time": 1753271999999, "quote_volume": 787174.03533, "trades": 3397, "taker_buy_base": 686486.55, "taker_buy_quote": 402395.65867 }, { "timestamp": 1753272000000, "datetime": "2025-07-23T12:00:00", "open": 0.583, "high": 0.585, "low": 0.563, "close": 0.575, "volume": 2801978.15, "close_time": 1753286399999, "quote_volume": 1602572.08029, "trades": 6412, "taker_buy_base": 1307734.78, "taker_buy_quote": 748003.79249 }, { "timestamp": 1753286400000, "datetime": "2025-07-23T16:00:00", "open": 0.574, "high": 0.576, "low": 0.558, "close": 0.564, "volume": 1926009.45, "close_time": 1753300799999, "quote_volume": 1089010.18452, "trades": 4653, "taker_buy_base": 977503.22, "taker_buy_quote": 553001.42684 }, { "timestamp": 1753300800000, "datetime": "2025-07-23T20:00:00", "open": 0.564, "high": 0.566, "low": 0.549, "close": 0.564, "volume": 1667952.55, "close_time": 1753315199999, "quote_volume": 931821.70588, "trades": 4236, "taker_buy_base": 802376.64, "taker_buy_quote": 448462.23971 }, { "timestamp": 1753315200000, "datetime": "2025-07-24T00:00:00", "open": 0.563, "high": 0.572, "low": 0.561, "close": 0.566, "volume": 1435479.17, "close_time": 1753329599999, "quote_volume": 813623.30602, "trades": 3073, "taker_buy_base": 733933.6, "taker_buy_quote": 416229.79694 }, { "timestamp": 1753329600000, "datetime": "2025-07-24T04:00:00", "open": 0.566, "high": 0.569, "low": 0.537, "close": 0.548, "volume": 2516267.92, "close_time": 1753343999999, "quote_volume": 1384434.27855, "trades": 4874, "taker_buy_base": 1122465.83, "taker_buy_quote": 617254.88044 }, { "timestamp": 1753344000000, "datetime": "2025-07-24T08:00:00", "open": 0.548, "high": 0.558, "low": 0.546, "close": 0.557, "volume": 987718.93, "close_time": 1753358399999, "quote_volume": 546028.14749, "trades": 2121, "taker_buy_base": 456780.51, "taker_buy_quote": 252530.48268 }, { "timestamp": 1753358400000, "datetime": "2025-07-24T12:00:00", "open": 0.557, "high": 0.602, "low": 0.548, "close": 0.593, "volume": 5237526.0, "close_time": 1753372799999, "quote_volume": 3048709.06726, "trades": 10406, "taker_buy_base": 2605179.15, "taker_buy_quote": 1512563.27541 }, { "timestamp": 1753372800000, "datetime": "2025-07-24T16:00:00", "open": 0.593, "high": 0.597, "low": 0.563, "close": 0.571, "volume": 4289497.01, "close_time": 1753387199999, "quote_volume": 2468847.52848, "trades": 6865, "taker_buy_base": 1722683.51, "taker_buy_quote": 991673.78431 }, { "timestamp": 1753387200000, "datetime": "2025-07-24T20:00:00", "open": 0.571, "high": 0.575, "low": 0.559, "close": 0.561, "volume": 1330952.76, "close_time": 1753401599999, "quote_volume": 753328.19999, "trades": 3555, "taker_buy_base": 619094.74, "taker_buy_quote": 350595.70019 }, { "timestamp": 1753401600000, "datetime": "2025-07-25T00:00:00", "open": 0.561, "high": 0.561, "low": 0.54, "close": 0.545, "volume": 2241075.22, "close_time": 1753415999999, "quote_volume": 1236212.32725, "trades": 5378, "taker_buy_base": 1081766.66, "taker_buy_quote": 596679.85607 }, { "timestamp": 1753416000000, "datetime": "2025-07-25T04:00:00", "open": 0.544, "high": 0.551, "low": 0.54, "close": 0.546, "volume": 1419817.65, "close_time": 1753430399999, "quote_volume": 774555.24919, "trades": 3717, "taker_buy_base": 637451.34, "taker_buy_quote": 347664.57278 }, { "timestamp": 1753430400000, "datetime": "2025-07-25T08:00:00", "open": 0.546, "high": 0.561, "low": 0.544, "close": 0.56, "volume": 1249807.74, "close_time": 1753444799999, "quote_volume": 690727.97651, "trades": 2702, "taker_buy_base": 624207.48, "taker_buy_quote": 345228.96051 }, { "timestamp": 1753444800000, "datetime": "2025-07-25T12:00:00", "open": 0.559, "high": 0.562, "low": 0.54, "close": 0.545, "volume": 1093150.93, "close_time": 1753459199999, "quote_volume": 603214.32251, "trades": 2244, "taker_buy_base": 516051.62, "taker_buy_quote": 284706.09035 }, { "timestamp": 1753459200000, "datetime": "2025-07-25T16:00:00", "open": 0.545, "high": 0.55, "low": 0.542, "close": 0.545, "volume": 838474.98, "close_time": 1753473599999, "quote_volume": 458432.28385, "trades": 1732, "taker_buy_base": 404606.81, "taker_buy_quote": 221217.41289 }, { "timestamp": 1753473600000, "datetime": "2025-07-25T20:00:00", "open": 0.546, "high": 0.56, "low": 0.546, "close": 0.559, "volume": 407841.7, "close_time": 1753487999999, "quote_volume": 226333.38237, "trades": 1598, "taker_buy_base": 193769.11, "taker_buy_quote": 107452.07888 }, { "timestamp": 1753488000000, "datetime": "2025-07-26T00:00:00", "open": 0.559, "high": 0.564, "low": 0.556, "close": 0.56, "volume": 580099.35, "close_time": 1753502399999, "quote_volume": 324626.90191, "trades": 1957, "taker_buy_base": 289991.37, "taker_buy_quote": 162274.81941 }, { "timestamp": 1753502400000, "datetime": "2025-07-26T04:00:00", "open": 0.56, "high": 0.564, "low": 0.558, "close": 0.56, "volume": 293861.11, "close_time": 1753516799999, "quote_volume": 164899.66401, "trades": 1083, "taker_buy_base": 171916.59, "taker_buy_quote": 96506.54801 }, { "timestamp": 1753516800000, "datetime": "2025-07-26T08:00:00", "open": 0.56, "high": 0.566, "low": 0.56, "close": 0.56, "volume": 376227.56, "close_time": 1753531199999, "quote_volume": 211793.5933, "trades": 1263, "taker_buy_base": 177486.33, "taker_buy_quote": 99929.82407 }, { "timestamp": 1753531200000, "datetime": "2025-07-26T12:00:00", "open": 0.56, "high": 0.564, "low": 0.559, "close": 0.563, "volume": 525838.24, "close_time": 1753545599999, "quote_volume": 295264.26156, "trades": 1439, "taker_buy_base": 240012.66, "taker_buy_quote": 134799.3372 }, { "timestamp": 1753545600000, "datetime": "2025-07-26T16:00:00", "open": 0.563, "high": 0.57, "low": 0.562, "close": 0.568, "volume": 603268.6, "close_time": 1753559999999, "quote_volume": 341100.36481, "trades": 1860, "taker_buy_base": 274948.43, "taker_buy_quote": 155527.99525 }, { "timestamp": 1753560000000, "datetime": "2025-07-26T20:00:00", "open": 0.568, "high": 0.568, "low": 0.562, "close": 0.562, "volume": 482370.15, "close_time": 1753574399999, "quote_volume": 272242.69188, "trades": 1400, "taker_buy_base": 231043.46, "taker_buy_quote": 130426.00352 }, { "timestamp": 1753574400000, "datetime": "2025-07-27T00:00:00", "open": 0.563, "high": 0.57, "low": 0.56, "close": 0.567, "volume": 530820.82, "close_time": 1753588799999, "quote_volume": 299889.64415, "trades": 1571, "taker_buy_base": 273601.81, "taker_buy_quote": 154479.3294 }, { "timestamp": 1753588800000, "datetime": "2025-07-27T04:00:00", "open": 0.566, "high": 0.57, "low": 0.564, "close": 0.565, "volume": 335079.39, "close_time": 1753603199999, "quote_volume": 190185.9617, "trades": 1348, "taker_buy_base": 137365.37, "taker_buy_quote": 77972.50981 }, { "timestamp": 1753603200000, "datetime": "2025-07-27T08:00:00", "open": 0.566, "high": 0.572, "low": 0.562, "close": 0.566, "volume": 422275.44, "close_time": 1753617599999, "quote_volume": 239912.28136, "trades": 1200, "taker_buy_base": 180618.73, "taker_buy_quote": 102633.35796 }, { "timestamp": 1753617600000, "datetime": "2025-07-27T12:00:00", "open": 0.567, "high": 0.571, "low": 0.564, "close": 0.568, "volume": 476431.0, "close_time": 1753631999999, "quote_volume": 270377.29109, "trades": 1790, "taker_buy_base": 235128.71, "taker_buy_quote": 133454.2318 }, { "timestamp": 1753632000000, "datetime": "2025-07-27T16:00:00", "open": 0.569, "high": 0.575, "low": 0.567, "close": 0.571, "volume": 603121.26, "close_time": 1753646399999, "quote_volume": 344371.92837, "trades": 3045, "taker_buy_base": 273479.78, "taker_buy_quote": 156139.6125 }, { "timestamp": 1753646400000, "datetime": "2025-07-27T20:00:00", "open": 0.571, "high": 0.577, "low": 0.567, "close": 0.574, "volume": 354432.05, "close_time": 1753660799999, "quote_volume": 202809.20359, "trades": 1382, "taker_buy_base": 172565.09, "taker_buy_quote": 98772.2028 }, { "timestamp": 1753660800000, "datetime": "2025-07-28T00:00:00", "open": 0.574, "high": 0.589, "low": 0.57, "close": 0.585, "volume": 1087961.83, "close_time": 1753675199999, "quote_volume": 631390.79104, "trades": 5125, "taker_buy_base": 585656.4, "taker_buy_quote": 340052.45618 }, { "timestamp": 1753675200000, "datetime": "2025-07-28T04:00:00", "open": 0.586, "high": 0.594, "low": 0.582, "close": 0.589, "volume": 551383.25, "close_time": 1753689599999, "quote_volume": 324506.64944, "trades": 2748, "taker_buy_base": 232913.67, "taker_buy_quote": 137161.51668 }, { "timestamp": 1753689600000, "datetime": "2025-07-28T08:00:00", "open": 0.587, "high": 0.589, "low": 0.58, "close": 0.581, "volume": 548708.46, "close_time": 1753703999999, "quote_volume": 320760.02807, "trades": 2115, "taker_buy_base": 229421.55, "taker_buy_quote": 134121.30057 }, { "timestamp": 1753704000000, "datetime": "2025-07-28T12:00:00", "open": 0.582, "high": 0.584, "low": 0.558, "close": 0.56, "volume": 1514661.35, "close_time": 1753718399999, "quote_volume": 858026.97841, "trades": 5660, "taker_buy_base": 795274.39, "taker_buy_quote": 450642.7431 }, { "timestamp": 1753718400000, "datetime": "2025-07-28T16:00:00", "open": 0.56, "high": 0.565, "low": 0.552, "close": 0.555, "volume": 1116402.26, "close_time": 1753732799999, "quote_volume": 622437.84909, "trades": 5413, "taker_buy_base": 522963.61, "taker_buy_quote": 291536.53835 }, { "timestamp": 1753732800000, "datetime": "2025-07-28T20:00:00", "open": 0.556, "high": 0.557, "low": 0.549, "close": 0.553, "volume": 925193.41, "close_time": 1753747199999, "quote_volume": 510871.32202, "trades": 5274, "taker_buy_base": 425759.92, "taker_buy_quote": 235022.79916 }, { "timestamp": 1753747200000, "datetime": "2025-07-29T00:00:00", "open": 0.554, "high": 0.556, "low": 0.542, "close": 0.551, "volume": 1085205.94, "close_time": 1753761599999, "quote_volume": 595372.08501, "trades": 3898, "taker_buy_base": 502555.16, "taker_buy_quote": 275613.4254 }, { "timestamp": 1753761600000, "datetime": "2025-07-29T04:00:00", "open": 0.551, "high": 0.564, "low": 0.547, "close": 0.564, "volume": 581105.84, "close_time": 1753775999999, "quote_volume": 322399.57412, "trades": 1168, "taker_buy_base": 241924.95, "taker_buy_quote": 134121.4184 }, { "timestamp": 1753776000000, "datetime": "2025-07-29T08:00:00", "open": 0.564, "high": 0.566, "low": 0.557, "close": 0.559, "volume": 574522.99, "close_time": 1753790399999, "quote_volume": 322956.44585, "trades": 1314, "taker_buy_base": 217464.33, "taker_buy_quote": 122190.42953 }, { "timestamp": 1753790400000, "datetime": "2025-07-29T12:00:00", "open": 0.559, "high": 0.568, "low": 0.547, "close": 0.55, "volume": 1255685.32, "close_time": 1753804799999, "quote_volume": 699354.92932, "trades": 3151, "taker_buy_base": 559081.3, "taker_buy_quote": 311446.23319 }, { "timestamp": 1753804800000, "datetime": "2025-07-29T16:00:00", "open": 0.55, "high": 0.552, "low": 0.543, "close": 0.544, "volume": 810287.7, "close_time": 1753819199999, "quote_volume": 443984.03637, "trades": 1996, "taker_buy_base": 391332.73, "taker_buy_quote": 214384.41666 }, { "timestamp": 1753819200000, "datetime": "2025-07-29T20:00:00", "open": 0.544, "high": 0.551, "low": 0.54, "close": 0.548, "volume": 650789.44, "close_time": 1753833599999, "quote_volume": 354961.91489, "trades": 1818, "taker_buy_base": 281210.81, "taker_buy_quote": 153306.89878 }, { "timestamp": 1753833600000, "datetime": "2025-07-30T00:00:00", "open": 0.548, "high": 0.55, "low": 0.541, "close": 0.548, "volume": 641326.7, "close_time": 1753847999999, "quote_volume": 349933.92707, "trades": 1770, "taker_buy_base": 292273.93, "taker_buy_quote": 159465.34789 }, { "timestamp": 1753848000000, "datetime": "2025-07-30T04:00:00", "open": 0.547, "high": 0.55, "low": 0.543, "close": 0.545, "volume": 363711.47, "close_time": 1753862399999, "quote_volume": 198554.58231, "trades": 1102, "taker_buy_base": 158432.66, "taker_buy_quote": 86484.9136 }, { "timestamp": 1753862400000, "datetime": "2025-07-30T08:00:00", "open": 0.545, "high": 0.548, "low": 0.531, "close": 0.533, "volume": 935867.54, "close_time": 1753876799999, "quote_volume": 504172.90787, "trades": 5546, "taker_buy_base": 388419.25, "taker_buy_quote": 209548.7543 }, { "timestamp": 1753876800000, "datetime": "2025-07-30T12:00:00", "open": 0.534, "high": 0.546, "low": 0.532, "close": 0.542, "volume": 836341.68, "close_time": 1753891199999, "quote_volume": 449832.03125, "trades": 4378, "taker_buy_base": 361873.38, "taker_buy_quote": 194435.49174 }, { "timestamp": 1753891200000, "datetime": "2025-07-30T16:00:00", "open": 0.542, "high": 0.547, "low": 0.525, "close": 0.542, "volume": 1064426.17, "close_time": 1753905599999, "quote_volume": 571503.62353, "trades": 2754, "taker_buy_base": 392890.53, "taker_buy_quote": 210996.23516 }, { "timestamp": 1753905600000, "datetime": "2025-07-30T20:00:00", "open": 0.542, "high": 0.546, "low": 0.538, "close": 0.546, "volume": 491050.78, "close_time": 1753919999999, "quote_volume": 266081.34854, "trades": 1583, "taker_buy_base": 184888.89, "taker_buy_quote": 100235.8502 }, { "timestamp": 1753920000000, "datetime": "2025-07-31T00:00:00", "open": 0.545, "high": 0.555, "low": 0.545, "close": 0.553, "volume": 475869.94, "close_time": 1753934399999, "quote_volume": 262034.57776, "trades": 1543, "taker_buy_base": 184714.23, "taker_buy_quote": 101748.26967 }, { "timestamp": 1753934400000, "datetime": "2025-07-31T04:00:00", "open": 0.553, "high": 0.558, "low": 0.552, "close": 0.555, "volume": 281714.43, "close_time": 1753948799999, "quote_volume": 156420.70474, "trades": 1766, "taker_buy_base": 127400.33, "taker_buy_quote": 70850.55089 }, { "timestamp": 1753948800000, "datetime": "2025-07-31T08:00:00", "open": 0.556, "high": 0.558, "low": 0.55, "close": 0.552, "volume": 305661.18, "close_time": 1753963199999, "quote_volume": 169701.16198, "trades": 1412, "taker_buy_base": 155812.99, "taker_buy_quote": 86619.28719 }, { "timestamp": 1753963200000, "datetime": "2025-07-31T12:00:00", "open": 0.552, "high": 0.553, "low": 0.535, "close": 0.543, "volume": 707772.57, "close_time": 1753977599999, "quote_volume": 383224.65769, "trades": 2118, "taker_buy_base": 322049.66, "taker_buy_quote": 174550.36677 }, { "timestamp": 1753977600000, "datetime": "2025-07-31T16:00:00", "open": 0.542, "high": 0.548, "low": 0.533, "close": 0.533, "volume": 380232.66, "close_time": 1753991999999, "quote_volume": 205333.78236, "trades": 1309, "taker_buy_base": 202260.57, "taker_buy_quote": 109154.65966 }, { "timestamp": 1753992000000, "datetime": "2025-07-31T20:00:00", "open": 0.533, "high": 0.535, "low": 0.521, "close": 0.522, "volume": 657826.61, "close_time": 1754006399999, "quote_volume": 347446.99283, "trades": 3391, "taker_buy_base": 368093.41, "taker_buy_quote": 194563.58857 }, { "timestamp": 1754006400000, "datetime": "2025-08-01T00:00:00", "open": 0.522, "high": 0.523, "low": 0.512, "close": 0.52, "volume": 1073590.13, "close_time": 1754020799999, "quote_volume": 556126.60108, "trades": 6015, "taker_buy_base": 521852.79, "taker_buy_quote": 270204.26851 }, { "timestamp": 1754020800000, "datetime": "2025-08-01T04:00:00", "open": 0.52, "high": 0.521, "low": 0.509, "close": 0.512, "volume": 607365.4, "close_time": 1754035199999, "quote_volume": 312270.17702, "trades": 2837, "taker_buy_base": 293087.72, "taker_buy_quote": 150744.63493 }, { "timestamp": 1754035200000, "datetime": "2025-08-01T08:00:00", "open": 0.512, "high": 0.514, "low": 0.505, "close": 0.513, "volume": 572079.6, "close_time": 1754049599999, "quote_volume": 291540.59327, "trades": 1880, "taker_buy_base": 290885.52, "taker_buy_quote": 148321.36716 }, { "timestamp": 1754049600000, "datetime": "2025-08-01T12:00:00", "open": 0.513, "high": 0.516, "low": 0.502, "close": 0.51, "volume": 1356561.18, "close_time": 1754063999999, "quote_volume": 691077.29781, "trades": 2997, "taker_buy_base": 517191.34, "taker_buy_quote": 263922.5476 }, { "timestamp": 1754064000000, "datetime": "2025-08-01T16:00:00", "open": 0.509, "high": 0.512, "low": 0.498, "close": 0.503, "volume": 836033.55, "close_time": 1754078399999, "quote_volume": 420944.86735, "trades": 2508, "taker_buy_base": 432907.64, "taker_buy_quote": 217953.05574 }, { "timestamp": 1754078400000, "datetime": "2025-08-01T20:00:00", "open": 0.502, "high": 0.505, "low": 0.485, "close": 0.495, "volume": 1024117.12, "close_time": 1754092799999, "quote_volume": 506832.9771, "trades": 2842, "taker_buy_base": 498185.61, "taker_buy_quote": 247014.06693 }, { "timestamp": 1754092800000, "datetime": "2025-08-02T00:00:00", "open": 0.495, "high": 0.501, "low": 0.494, "close": 0.498, "volume": 301327.69, "close_time": 1754107199999, "quote_volume": 150056.63469, "trades": 1376, "taker_buy_base": 138867.7, "taker_buy_quote": 69173.24856 }, { "timestamp": 1754107200000, "datetime": "2025-08-02T04:00:00", "open": 0.499, "high": 0.501, "low": 0.488, "close": 0.496, "volume": 373606.24, "close_time": 1754121599999, "quote_volume": 184535.97549, "trades": 1551, "taker_buy_base": 216521.91, "taker_buy_quote": 106920.02547 }, { "timestamp": 1754121600000, "datetime": "2025-08-02T08:00:00", "open": 0.497, "high": 0.498, "low": 0.488, "close": 0.492, "volume": 443628.04, "close_time": 1754135999999, "quote_volume": 218125.73718, "trades": 1285, "taker_buy_base": 232287.14, "taker_buy_quote": 114235.87228 }, { "timestamp": 1754136000000, "datetime": "2025-08-02T12:00:00", "open": 0.492, "high": 0.495, "low": 0.486, "close": 0.486, "volume": 438405.2, "close_time": 1754150399999, "quote_volume": 215096.06139, "trades": 1051, "taker_buy_base": 221488.83, "taker_buy_quote": 108691.23271 }, { "timestamp": 1754150400000, "datetime": "2025-08-02T16:00:00", "open": 0.487, "high": 0.491, "low": 0.478, "close": 0.482, "volume": 701296.87, "close_time": 1754164799999, "quote_volume": 339550.48078, "trades": 1553, "taker_buy_base": 342131.35, "taker_buy_quote": 165694.07197 }, { "timestamp": 1754164800000, "datetime": "2025-08-02T20:00:00", "open": 0.482, "high": 0.49, "low": 0.482, "close": 0.487, "volume": 283271.34, "close_time": 1754179199999, "quote_volume": 137670.81032, "trades": 1223, "taker_buy_base": 134351.85, "taker_buy_quote": 65313.87806 }, { "timestamp": 1754179200000, "datetime": "2025-08-03T00:00:00", "open": 0.487, "high": 0.494, "low": 0.482, "close": 0.493, "volume": 214634.99, "close_time": 1754193599999, "quote_volume": 104848.17669, "trades": 968, "taker_buy_base": 99694.96, "taker_buy_quote": 48663.13425 }, { "timestamp": 1754193600000, "datetime": "2025-08-03T04:00:00", "open": 0.494, "high": 0.498, "low": 0.492, "close": 0.497, "volume": 168105.57, "close_time": 1754207999999, "quote_volume": 83131.01705, "trades": 629, "taker_buy_base": 78728.93, "taker_buy_quote": 38954.2097 }, { "timestamp": 1754208000000, "datetime": "2025-08-03T08:00:00", "open": 0.497, "high": 0.502, "low": 0.496, "close": 0.5, "volume": 271594.51, "close_time": 1754222399999, "quote_volume": 135537.51534, "trades": 943, "taker_buy_base": 133894.86, "taker_buy_quote": 66850.8683 }, { "timestamp": 1754222400000, "datetime": "2025-08-03T12:00:00", "open": 0.5, "high": 0.502, "low": 0.498, "close": 0.501, "volume": 280256.89, "close_time": 1754236799999, "quote_volume": 140060.51565, "trades": 971, "taker_buy_base": 126069.14, "taker_buy_quote": 63009.27619 }, { "timestamp": 1754236800000, "datetime": "2025-08-03T16:00:00", "open": 0.501, "high": 0.506, "low": 0.5, "close": 0.504, "volume": 237341.65, "close_time": 1754251199999, "quote_volume": 119288.34945, "trades": 682, "taker_buy_base": 115893.0, "taker_buy_quote": 58235.56812 }, { "timestamp": 1754251200000, "datetime": "2025-08-03T20:00:00", "open": 0.504, "high": 0.507, "low": 0.502, "close": 0.504, "volume": 125052.02, "close_time": 1754265599999, "quote_volume": 63070.22883, "trades": 677, "taker_buy_base": 50637.26, "taker_buy_quote": 25542.68975 }, { "timestamp": 1754265600000, "datetime": "2025-08-04T00:00:00", "open": 0.505, "high": 0.513, "low": 0.504, "close": 0.509, "volume": 343861.75, "close_time": 1754279999999, "quote_volume": 175203.40147, "trades": 1540, "taker_buy_base": 133279.64, "taker_buy_quote": 67861.53366 }, { "timestamp": 1754280000000, "datetime": "2025-08-04T04:00:00", "open": 0.508, "high": 0.511, "low": 0.506, "close": 0.51, "volume": 245063.51, "close_time": 1754294399999, "quote_volume": 124542.25044, "trades": 668, "taker_buy_base": 118710.39, "taker_buy_quote": 60336.00952 }, { "timestamp": 1754294400000, "datetime": "2025-08-04T08:00:00", "open": 0.51, "high": 0.511, "low": 0.504, "close": 0.505, "volume": 394741.16, "close_time": 1754308799999, "quote_volume": 200376.50727, "trades": 1256, "taker_buy_base": 157256.12, "taker_buy_quote": 79877.04421 }, { "timestamp": 1754308800000, "datetime": "2025-08-04T12:00:00", "open": 0.506, "high": 0.517, "low": 0.504, "close": 0.514, "volume": 458285.66, "close_time": 1754323199999, "quote_volume": 234473.24159, "trades": 1940, "taker_buy_base": 229392.58, "taker_buy_quote": 117424.37719 }, { "timestamp": 1754323200000, "datetime": "2025-08-04T16:00:00", "open": 0.515, "high": 0.523, "low": 0.514, "close": 0.519, "volume": 377867.21, "close_time": 1754337599999, "quote_volume": 196209.23619, "trades": 1542, "taker_buy_base": 179600.19, "taker_buy_quote": 93252.22691 }, { "timestamp": 1754337600000, "datetime": "2025-08-04T20:00:00", "open": 0.518, "high": 0.53, "low": 0.516, "close": 0.527, "volume": 529788.97, "close_time": 1754351999999, "quote_volume": 277858.1559, "trades": 3093, "taker_buy_base": 266590.11, "taker_buy_quote": 139856.3595 }, { "timestamp": 1754352000000, "datetime": "2025-08-05T00:00:00", "open": 0.527, "high": 0.528, "low": 0.519, "close": 0.521, "volume": 374174.28, "close_time": 1754366399999, "quote_volume": 196157.73886, "trades": 1944, "taker_buy_base": 182468.82, "taker_buy_quote": 95726.32455 }, { "timestamp": 1754366400000, "datetime": "2025-08-05T04:00:00", "open": 0.52, "high": 0.524, "low": 0.508, "close": 0.509, "volume": 857464.01, "close_time": 1754380799999, "quote_volume": 444130.68673, "trades": 3071, "taker_buy_base": 468866.03, "taker_buy_quote": 243267.16606 }, { "timestamp": 1754380800000, "datetime": "2025-08-05T08:00:00", "open": 0.508, "high": 0.522, "low": 0.507, "close": 0.52, "volume": 653978.99, "close_time": 1754395199999, "quote_volume": 337373.94111, "trades": 2712, "taker_buy_base": 351262.32, "taker_buy_quote": 181337.26489 }, { "timestamp": 1754395200000, "datetime": "2025-08-05T12:00:00", "open": 0.521, "high": 0.522, "low": 0.497, "close": 0.498, "volume": 1228931.69, "close_time": 1754409599999, "quote_volume": 622349.6603, "trades": 5122, "taker_buy_base": 593515.52, "taker_buy_quote": 300530.53331 }, { "timestamp": 1754409600000, "datetime": "2025-08-05T16:00:00", "open": 0.499, "high": 0.504, "low": 0.497, "close": 0.501, "volume": 647431.03, "close_time": 1754423999999, "quote_volume": 323855.30309, "trades": 2349, "taker_buy_base": 317682.87, "taker_buy_quote": 158919.29394 }, { "timestamp": 1754424000000, "datetime": "2025-08-05T20:00:00", "open": 0.501, "high": 0.505, "low": 0.495, "close": 0.504, "volume": 425370.38, "close_time": 1754438399999, "quote_volume": 212756.71841, "trades": 1382, "taker_buy_base": 212399.11, "taker_buy_quote": 106199.15103 }, { "timestamp": 1754438400000, "datetime": "2025-08-06T00:00:00", "open": 0.505, "high": 0.505, "low": 0.495, "close": 0.497, "volume": 350940.43, "close_time": 1754452799999, "quote_volume": 175158.84338, "trades": 1019, "taker_buy_base": 191274.43, "taker_buy_quote": 95442.49816 }, { "timestamp": 1754452800000, "datetime": "2025-08-06T04:00:00", "open": 0.496, "high": 0.51, "low": 0.495, "close": 0.51, "volume": 628538.29, "close_time": 1754467199999, "quote_volume": 317058.66396, "trades": 1591, "taker_buy_base": 269447.69, "taker_buy_quote": 135966.27867 }, { "timestamp": 1754467200000, "datetime": "2025-08-06T08:00:00", "open": 0.51, "high": 0.51, "low": 0.501, "close": 0.504, "volume": 463845.82, "close_time": 1754481599999, "quote_volume": 234344.85408, "trades": 1160, "taker_buy_base": 248281.08, "taker_buy_quote": 125406.31766 }, { "timestamp": 1754481600000, "datetime": "2025-08-06T12:00:00", "open": 0.503, "high": 0.515, "low": 0.499, "close": 0.515, "volume": 658302.73, "close_time": 1754495999999, "quote_volume": 332513.41826, "trades": 1898, "taker_buy_base": 324202.78, "taker_buy_quote": 163698.67142 }, { "timestamp": 1754496000000, "datetime": "2025-08-06T16:00:00", "open": 0.514, "high": 0.515, "low": 0.507, "close": 0.511, "volume": 515806.08, "close_time": 1754510399999, "quote_volume": 263597.15501, "trades": 1543, "taker_buy_base": 347073.74, "taker_buy_quote": 177259.49744 }, { "timestamp": 1754510400000, "datetime": "2025-08-06T20:00:00", "open": 0.511, "high": 0.513, "low": 0.508, "close": 0.509, "volume": 134613.79, "close_time": 1754524799999, "quote_volume": 68691.43494, "trades": 651, "taker_buy_base": 54862.15, "taker_buy_quote": 28015.8576 }, { "timestamp": 1754524800000, "datetime": "2025-08-07T00:00:00", "open": 0.508, "high": 0.514, "low": 0.504, "close": 0.504, "volume": 276929.41, "close_time": 1754539199999, "quote_volume": 140813.93362, "trades": 942, "taker_buy_base": 143593.89, "taker_buy_quote": 73016.79177 }, { "timestamp": 1754539200000, "datetime": "2025-08-07T04:00:00", "open": 0.504, "high": 0.512, "low": 0.504, "close": 0.51, "volume": 203967.24, "close_time": 1754553599999, "quote_volume": 103776.33742, "trades": 1065, "taker_buy_base": 103111.09, "taker_buy_quote": 52445.35926 }, { "timestamp": 1754553600000, "datetime": "2025-08-07T08:00:00", "open": 0.511, "high": 0.527, "low": 0.51, "close": 0.525, "volume": 526494.27, "close_time": 1754567999999, "quote_volume": 272726.53285, "trades": 1505, "taker_buy_base": 254664.29, "taker_buy_quote": 131908.54476 }, { "timestamp": 1754568000000, "datetime": "2025-08-07T12:00:00", "open": 0.526, "high": 0.529, "low": 0.523, "close": 0.526, "volume": 491402.58, "close_time": 1754582399999, "quote_volume": 258416.21535, "trades": 1763, "taker_buy_base": 218294.05, "taker_buy_quote": 114868.45166 }, { "timestamp": 1754582400000, "datetime": "2025-08-07T16:00:00", "open": 0.527, "high": 0.529, "low": 0.516, "close": 0.528, "volume": 561810.67, "close_time": 1754596799999, "quote_volume": 294223.26918, "trades": 2044, "taker_buy_base": 259240.33, "taker_buy_quote": 135662.28086 }, { "timestamp": 1754596800000, "datetime": "2025-08-07T20:00:00", "open": 0.529, "high": 0.54, "low": 0.528, "close": 0.539, "volume": 705887.43, "close_time": 1754611199999, "quote_volume": 377261.68201, "trades": 3059, "taker_buy_base": 409016.08, "taker_buy_quote": 218792.93545 }, { "timestamp": 1754611200000, "datetime": "2025-08-08T00:00:00", "open": 0.539, "high": 0.545, "low": 0.533, "close": 0.541, "volume": 715334.16, "close_time": 1754625599999, "quote_volume": 385752.89646, "trades": 3825, "taker_buy_base": 321298.18, "taker_buy_quote": 173247.82227 }, { "timestamp": 1754625600000, "datetime": "2025-08-08T04:00:00", "open": 0.542, "high": 0.543, "low": 0.534, "close": 0.542, "volume": 336896.93, "close_time": 1754639999999, "quote_volume": 181736.73236, "trades": 1877, "taker_buy_base": 169488.53, "taker_buy_quote": 91386.43254 }, { "timestamp": 1754640000000, "datetime": "2025-08-08T08:00:00", "open": 0.542, "high": 0.546, "low": 0.539, "close": 0.544, "volume": 433050.22, "close_time": 1754654399999, "quote_volume": 234933.17501, "trades": 2365, "taker_buy_base": 238872.63, "taker_buy_quote": 129616.74217 }, { "timestamp": 1754654400000, "datetime": "2025-08-08T12:00:00", "open": 0.543, "high": 0.552, "low": 0.537, "close": 0.54, "volume": 876124.39, "close_time": 1754668799999, "quote_volume": 475587.42409, "trades": 4247, "taker_buy_base": 400025.85, "taker_buy_quote": 217064.62642 }, { "timestamp": 1754668800000, "datetime": "2025-08-08T16:00:00", "open": 0.541, "high": 0.554, "low": 0.54, "close": 0.553, "volume": 507984.86, "close_time": 1754683199999, "quote_volume": 278585.76492, "trades": 2101, "taker_buy_base": 245168.16, "taker_buy_quote": 134576.41217 }, { "timestamp": 1754683200000, "datetime": "2025-08-08T20:00:00", "open": 0.552, "high": 0.554, "low": 0.549, "close": 0.551, "volume": 315564.08, "close_time": 1754697599999, "quote_volume": 174134.19919, "trades": 1936, "taker_buy_base": 134899.89, "taker_buy_quote": 74478.7666 }, { "timestamp": 1754697600000, "datetime": "2025-08-09T00:00:00", "open": 0.55, "high": 0.554, "low": 0.548, "close": 0.553, "volume": 207329.65, "close_time": 1754711999999, "quote_volume": 114400.85567, "trades": 1299, "taker_buy_base": 96108.71, "taker_buy_quote": 53055.79801 }, { "timestamp": 1754712000000, "datetime": "2025-08-09T04:00:00", "open": 0.553, "high": 0.569, "low": 0.552, "close": 0.566, "volume": 991516.41, "close_time": 1754726399999, "quote_volume": 558131.32146, "trades": 4557, "taker_buy_base": 423100.28, "taker_buy_quote": 238025.81241 }, { "timestamp": 1754726400000, "datetime": "2025-08-09T08:00:00", "open": 0.566, "high": 0.575, "low": 0.565, "close": 0.572, "volume": 839573.68, "close_time": 1754740799999, "quote_volume": 479238.45321, "trades": 4746, "taker_buy_base": 420697.87, "taker_buy_quote": 240223.66938 }, { "timestamp": 1754740800000, "datetime": "2025-08-09T12:00:00", "open": 0.573, "high": 0.576, "low": 0.564, "close": 0.572, "volume": 721458.06, "close_time": 1754755199999, "quote_volume": 411458.51418, "trades": 3392, "taker_buy_base": 318929.73, "taker_buy_quote": 181930.46022 }, { "timestamp": 1754755200000, "datetime": "2025-08-09T16:00:00", "open": 0.573, "high": 0.578, "low": 0.57, "close": 0.576, "volume": 478453.02, "close_time": 1754769599999, "quote_volume": 274579.38443, "trades": 1750, "taker_buy_base": 222938.77, "taker_buy_quote": 128006.58259 }, { "timestamp": 1754769600000, "datetime": "2025-08-09T20:00:00", "open": 0.577, "high": 0.581, "low": 0.572, "close": 0.573, "volume": 806664.13, "close_time": 1754783999999, "quote_volume": 465452.7265, "trades": 3429, "taker_buy_base": 437234.7, "taker_buy_quote": 252350.21318 }, { "timestamp": 1754784000000, "datetime": "2025-08-10T00:00:00", "open": 0.574, "high": 0.585, "low": 0.569, "close": 0.578, "volume": 1007200.34, "close_time": 1754798399999, "quote_volume": 581994.52122, "trades": 4629, "taker_buy_base": 499518.85, "taker_buy_quote": 288492.42475 }, { "timestamp": 1754798400000, "datetime": "2025-08-10T04:00:00", "open": 0.578, "high": 0.581, "low": 0.562, "close": 0.564, "volume": 582343.94, "close_time": 1754812799999, "quote_volume": 333053.62927, "trades": 2770, "taker_buy_base": 264440.65, "taker_buy_quote": 151303.33 }, { "timestamp": 1754812800000, "datetime": "2025-08-10T08:00:00", "open": 0.563, "high": 0.568, "low": 0.559, "close": 0.561, "volume": 781344.81, "close_time": 1754827199999, "quote_volume": 439827.00287, "trades": 2878, "taker_buy_base": 371118.05, "taker_buy_quote": 208889.5401 }, { "timestamp": 1754827200000, "datetime": "2025-08-10T12:00:00", "open": 0.561, "high": 0.568, "low": 0.556, "close": 0.565, "volume": 598797.3, "close_time": 1754841599999, "quote_volume": 336620.80604, "trades": 3408, "taker_buy_base": 282094.77, "taker_buy_quote": 158529.57603 }, { "timestamp": 1754841600000, "datetime": "2025-08-10T16:00:00", "open": 0.566, "high": 0.571, "low": 0.564, "close": 0.57, "volume": 207831.17, "close_time": 1754855999999, "quote_volume": 118038.5121, "trades": 1023, "taker_buy_base": 123329.81, "taker_buy_quote": 70054.55983 }, { "timestamp": 1754856000000, "datetime": "2025-08-10T20:00:00", "open": 0.571, "high": 0.571, "low": 0.562, "close": 0.568, "volume": 284717.46, "close_time": 1754870399999, "quote_volume": 161322.07103, "trades": 1519, "taker_buy_base": 156453.24, "taker_buy_quote": 88634.77866 }, { "timestamp": 1754870400000, "datetime": "2025-08-11T00:00:00", "open": 0.567, "high": 0.58, "low": 0.565, "close": 0.578, "volume": 617437.18, "close_time": 1754884799999, "quote_volume": 353769.08205, "trades": 2611, "taker_buy_base": 278161.18, "taker_buy_quote": 159384.59603 }, { "timestamp": 1754884800000, "datetime": "2025-08-11T04:00:00", "open": 0.578, "high": 0.583, "low": 0.566, "close": 0.567, "volume": 574234.43, "close_time": 1754899199999, "quote_volume": 330464.1357, "trades": 2314, "taker_buy_base": 261383.3, "taker_buy_quote": 150546.70205 }, { "timestamp": 1754899200000, "datetime": "2025-08-11T08:00:00", "open": 0.566, "high": 0.573, "low": 0.553, "close": 0.556, "volume": 763299.9, "close_time": 1754913599999, "quote_volume": 430057.24402, "trades": 3522, "taker_buy_base": 421871.42, "taker_buy_quote": 237747.5774 }, { "timestamp": 1754913600000, "datetime": "2025-08-11T12:00:00", "open": 0.555, "high": 0.566, "low": 0.549, "close": 0.565, "volume": 1078530.68, "close_time": 1754927999999, "quote_volume": 600777.80336, "trades": 3614, "taker_buy_base": 533801.13, "taker_buy_quote": 297507.74792 }, { "timestamp": 1754928000000, "datetime": "2025-08-11T16:00:00", "open": 0.565, "high": 0.572, "low": 0.556, "close": 0.559, "volume": 991106.45, "close_time": 1754942399999, "quote_volume": 560011.38813, "trades": 2117, "taker_buy_base": 496984.68, "taker_buy_quote": 280568.3484 }, { "timestamp": 1754942400000, "datetime": "2025-08-11T20:00:00", "open": 0.559, "high": 0.561, "low": 0.548, "close": 0.552, "volume": 414715.73, "close_time": 1754956799999, "quote_volume": 229473.62784, "trades": 1207, "taker_buy_base": 184132.92, "taker_buy_quote": 101892.71364 }, { "timestamp": 1754956800000, "datetime": "2025-08-12T00:00:00", "open": 0.551, "high": 0.563, "low": 0.551, "close": 0.556, "volume": 922571.77, "close_time": 1754971199999, "quote_volume": 514743.70914, "trades": 1887, "taker_buy_base": 437438.21, "taker_buy_quote": 243865.32562 }, { "timestamp": 1754971200000, "datetime": "2025-08-12T04:00:00", "open": 0.556, "high": 0.562, "low": 0.552, "close": 0.562, "volume": 510661.01, "close_time": 1754985599999, "quote_volume": 284444.88613, "trades": 1156, "taker_buy_base": 291079.1, "taker_buy_quote": 162253.0675 }, { "timestamp": 1754985600000, "datetime": "2025-08-12T08:00:00", "open": 0.562, "high": 0.564, "low": 0.55, "close": 0.555, "volume": 549182.85, "close_time": 1754999999999, "quote_volume": 305979.16334, "trades": 1798, "taker_buy_base": 307713.1, "taker_buy_quote": 171489.63268 }, { "timestamp": 1755000000000, "datetime": "2025-08-12T12:00:00", "open": 0.555, "high": 0.575, "low": 0.553, "close": 0.574, "volume": 1126281.19, "close_time": 1755014399999, "quote_volume": 636865.1034, "trades": 3804, "taker_buy_base": 513982.22, "taker_buy_quote": 290558.65352 }, { "timestamp": 1755014400000, "datetime": "2025-08-12T16:00:00", "open": 0.574, "high": 0.581, "low": 0.572, "close": 0.58, "volume": 399939.77, "close_time": 1755028799999, "quote_volume": 230466.71123, "trades": 2972, "taker_buy_base": 193340.73, "taker_buy_quote": 111430.74942 }, { "timestamp": 1755028800000, "datetime": "2025-08-12T20:00:00", "open": 0.58, "high": 0.588, "low": 0.578, "close": 0.58, "volume": 527785.92, "close_time": 1755043199999, "quote_volume": 307731.01039, "trades": 2435, "taker_buy_base": 225318.44, "taker_buy_quote": 131462.97194 }, { "timestamp": 1755043200000, "datetime": "2025-08-13T00:00:00", "open": 0.581, "high": 0.589, "low": 0.576, "close": 0.585, "volume": 794516.29, "close_time": 1755057599999, "quote_volume": 463314.67008, "trades": 3080, "taker_buy_base": 436716.49, "taker_buy_quote": 254699.88407 }, { "timestamp": 1755057600000, "datetime": "2025-08-13T04:00:00", "open": 0.585, "high": 0.589, "low": 0.58, "close": 0.584, "volume": 560832.28, "close_time": 1755071999999, "quote_volume": 327632.30078, "trades": 1882, "taker_buy_base": 273605.12, "taker_buy_quote": 159913.31015 }, { "timestamp": 1755072000000, "datetime": "2025-08-13T08:00:00", "open": 0.585, "high": 0.597, "low": 0.585, "close": 0.592, "volume": 882228.25, "close_time": 1755086399999, "quote_volume": 521643.17483, "trades": 3729, "taker_buy_base": 428651.02, "taker_buy_quote": 253337.05747 }, { "timestamp": 1755086400000, "datetime": "2025-08-13T12:00:00", "open": 0.592, "high": 0.6, "low": 0.583, "close": 0.592, "volume": 1461453.14, "close_time": 1755100799999, "quote_volume": 864681.03801, "trades": 3602, "taker_buy_base": 691142.52, "taker_buy_quote": 409138.77009 }, { "timestamp": 1755100800000, "datetime": "2025-08-13T16:00:00", "open": 0.591, "high": 0.598, "low": 0.588, "close": 0.596, "volume": 788442.46, "close_time": 1755115199999, "quote_volume": 467772.49858, "trades": 2230, "taker_buy_base": 400056.33, "taker_buy_quote": 237409.65625 }, { "timestamp": 1755115200000, "datetime": "2025-08-13T20:00:00", "open": 0.596, "high": 0.6, "low": 0.591, "close": 0.597, "volume": 561873.12, "close_time": 1755129599999, "quote_volume": 334621.10133, "trades": 1507, "taker_buy_base": 244264.28, "taker_buy_quote": 145626.84829 }, { "timestamp": 1755129600000, "datetime": "2025-08-14T00:00:00", "open": 0.598, "high": 0.606, "low": 0.592, "close": 0.605, "volume": 512889.13, "close_time": 1755143999999, "quote_volume": 307169.3958, "trades": 1620, "taker_buy_base": 256386.92, "taker_buy_quote": 153402.48179 }, { "timestamp": 1755144000000, "datetime": "2025-08-14T04:00:00", "open": 0.605, "high": 0.605, "low": 0.588, "close": 0.591, "volume": 799068.84, "close_time": 1755158399999, "quote_volume": 474880.21724, "trades": 3713, "taker_buy_base": 337964.75, "taker_buy_quote": 200907.16172 }, { "timestamp": 1755158400000, "datetime": "2025-08-14T08:00:00", "open": 0.591, "high": 0.591, "low": 0.582, "close": 0.587, "volume": 668678.04, "close_time": 1755172799999, "quote_volume": 392480.36249, "trades": 3100, "taker_buy_base": 350414.92, "taker_buy_quote": 205713.13188 }, { "timestamp": 1755172800000, "datetime": "2025-08-14T12:00:00", "open": 0.586, "high": 0.588, "low": 0.553, "close": 0.567, "volume": 2875716.56, "close_time": 1755187199999, "quote_volume": 1629854.29469, "trades": 9231, "taker_buy_base": 1367709.58, "taker_buy_quote": 774692.07475 }, { "timestamp": 1755187200000, "datetime": "2025-08-14T16:00:00", "open": 0.567, "high": 0.567, "low": 0.552, "close": 0.558, "volume": 525881.7, "close_time": 1755201599999, "quote_volume": 294426.53286, "trades": 1258, "taker_buy_base": 259344.26, "taker_buy_quote": 145265.84403 }, { "timestamp": 1755201600000, "datetime": "2025-08-14T20:00:00", "open": 0.557, "high": 0.562, "low": 0.549, "close": 0.558, "volume": 589325.98, "close_time": 1755215999999, "quote_volume": 327767.58959, "trades": 2041, "taker_buy_base": 292824.48, "taker_buy_quote": 162730.69251 }, { "timestamp": 1755216000000, "datetime": "2025-08-15T00:00:00", "open": 0.558, "high": 0.568, "low": 0.556, "close": 0.566, "volume": 390918.54, "close_time": 1755230399999, "quote_volume": 220054.82697, "trades": 1200, "taker_buy_base": 188872.51, "taker_buy_quote": 106296.73469 }, { "timestamp": 1755230400000, "datetime": "2025-08-15T04:00:00", "open": 0.565, "high": 0.569, "low": 0.562, "close": 0.566, "volume": 385061.3, "close_time": 1755244799999, "quote_volume": 217491.29487, "trades": 1011, "taker_buy_base": 211703.13, "taker_buy_quote": 119517.3562 }, { "timestamp": 1755244800000, "datetime": "2025-08-15T08:00:00", "open": 0.567, "high": 0.569, "low": 0.562, "close": 0.564, "volume": 275440.18, "close_time": 1755259199999, "quote_volume": 155526.41766, "trades": 914, "taker_buy_base": 126320.22, "taker_buy_quote": 71305.7449 }, { "timestamp": 1755259200000, "datetime": "2025-08-15T12:00:00", "open": 0.564, "high": 0.569, "low": 0.54, "close": 0.544, "volume": 879877.26, "close_time": 1755273599999, "quote_volume": 487897.34345, "trades": 2652, "taker_buy_base": 440002.37, "taker_buy_quote": 243916.24974 }, { "timestamp": 1755273600000, "datetime": "2025-08-15T16:00:00", "open": 0.544, "high": 0.55, "low": 0.538, "close": 0.542, "volume": 713819.02, "close_time": 1755287999999, "quote_volume": 387855.30651, "trades": 2083, "taker_buy_base": 301754.74, "taker_buy_quote": 163927.181 }, { "timestamp": 1755288000000, "datetime": "2025-08-15T20:00:00", "open": 0.542, "high": 0.556, "low": 0.541, "close": 0.552, "volume": 539724.13, "close_time": 1755302399999, "quote_volume": 296007.45856, "trades": 1970, "taker_buy_base": 295794.11, "taker_buy_quote": 162172.99917 }, { "timestamp": 1755302400000, "datetime": "2025-08-16T00:00:00", "open": 0.552, "high": 0.561, "low": 0.552, "close": 0.557, "volume": 384758.6, "close_time": 1755316799999, "quote_volume": 214428.26338, "trades": 1897, "taker_buy_base": 160741.27, "taker_buy_quote": 89632.11333 }, { "timestamp": 1755316800000, "datetime": "2025-08-16T04:00:00", "open": 0.557, "high": 0.562, "low": 0.554, "close": 0.559, "volume": 266665.95, "close_time": 1755331199999, "quote_volume": 148673.61674, "trades": 1339, "taker_buy_base": 120941.88, "taker_buy_quote": 67483.6765 }, { "timestamp": 1755331200000, "datetime": "2025-08-16T08:00:00", "open": 0.559, "high": 0.56, "low": 0.551, "close": 0.553, "volume": 306835.82, "close_time": 1755345599999, "quote_volume": 170359.09665, "trades": 1591, "taker_buy_base": 145275.42, "taker_buy_quote": 80663.88265 }, { "timestamp": 1755345600000, "datetime": "2025-08-16T12:00:00", "open": 0.552, "high": 0.56, "low": 0.549, "close": 0.558, "volume": 521112.6, "close_time": 1755359999999, "quote_volume": 289643.62578, "trades": 3211, "taker_buy_base": 238966.66, "taker_buy_quote": 132826.46391 }, { "timestamp": 1755360000000, "datetime": "2025-08-16T16:00:00", "open": 0.558, "high": 0.56, "low": 0.553, "close": 0.556, "volume": 264991.9, "close_time": 1755374399999, "quote_volume": 147304.18156, "trades": 1513, "taker_buy_base": 112189.33, "taker_buy_quote": 62374.62699 }, { "timestamp": 1755374400000, "datetime": "2025-08-16T20:00:00", "open": 0.556, "high": 0.56, "low": 0.554, "close": 0.558, "volume": 251963.86, "close_time": 1755388799999, "quote_volume": 140496.6046, "trades": 995, "taker_buy_base": 133836.19, "taker_buy_quote": 74635.46715 }, { "timestamp": 1755388800000, "datetime": "2025-08-17T00:00:00", "open": 0.557, "high": 0.56, "low": 0.553, "close": 0.558, "volume": 230235.88, "close_time": 1755403199999, "quote_volume": 127918.5469, "trades": 902, "taker_buy_base": 103383.99, "taker_buy_quote": 57451.01099 }, { "timestamp": 1755403200000, "datetime": "2025-08-17T04:00:00", "open": 0.558, "high": 0.562, "low": 0.558, "close": 0.559, "volume": 199721.4, "close_time": 1755417599999, "quote_volume": 111760.65688, "trades": 827, "taker_buy_base": 106716.32, "taker_buy_quote": 59715.37378 }, { "timestamp": 1755417600000, "datetime": "2025-08-17T08:00:00", "open": 0.559, "high": 0.568, "low": 0.558, "close": 0.567, "volume": 513706.26, "close_time": 1755431999999, "quote_volume": 290217.56235, "trades": 1597, "taker_buy_base": 285832.8, "taker_buy_quote": 161463.83966 }, { "timestamp": 1755432000000, "datetime": "2025-08-17T12:00:00", "open": 0.567, "high": 0.575, "low": 0.564, "close": 0.574, "volume": 387704.59, "close_time": 1755446399999, "quote_volume": 220819.95043, "trades": 2350, "taker_buy_base": 174996.24, "taker_buy_quote": 99703.11429 }, { "timestamp": 1755446400000, "datetime": "2025-08-17T16:00:00", "open": 0.575, "high": 0.576, "low": 0.559, "close": 0.561, "volume": 609174.51, "close_time": 1755460799999, "quote_volume": 345984.10436, "trades": 4250, "taker_buy_base": 300994.99, "taker_buy_quote": 171009.30271 }, { "timestamp": 1755460800000, "datetime": "2025-08-17T20:00:00", "open": 0.56, "high": 0.568, "low": 0.559, "close": 0.563, "volume": 262096.62, "close_time": 1755475199999, "quote_volume": 147780.61708, "trades": 1182, "taker_buy_base": 131314.31, "taker_buy_quote": 74053.00813 }, { "timestamp": 1755475200000, "datetime": "2025-08-18T00:00:00", "open": 0.563, "high": 0.564, "low": 0.544, "close": 0.548, "volume": 1118080.35, "close_time": 1755489599999, "quote_volume": 617150.10582, "trades": 4872, "taker_buy_base": 595375.94, "taker_buy_quote": 328763.43888 }, { "timestamp": 1755489600000, "datetime": "2025-08-18T04:00:00", "open": 0.548, "high": 0.55, "low": 0.538, "close": 0.54, "volume": 652827.61, "close_time": 1755503999999, "quote_volume": 354289.19835, "trades": 2172, "taker_buy_base": 340919.55, "taker_buy_quote": 184885.09872 }, { "timestamp": 1755504000000, "datetime": "2025-08-18T08:00:00", "open": 0.539, "high": 0.544, "low": 0.536, "close": 0.542, "volume": 474544.17, "close_time": 1755518399999, "quote_volume": 256309.8226, "trades": 1389, "taker_buy_base": 249487.24, "taker_buy_quote": 134724.94277 }, { "timestamp": 1755518400000, "datetime": "2025-08-18T12:00:00", "open": 0.542, "high": 0.548, "low": 0.538, "close": 0.544, "volume": 506687.37, "close_time": 1755532799999, "quote_volume": 274966.02371, "trades": 1427, "taker_buy_base": 244111.62, "taker_buy_quote": 132452.48894 }, { "timestamp": 1755532800000, "datetime": "2025-08-18T16:00:00", "open": 0.543, "high": 0.547, "low": 0.538, "close": 0.545, "volume": 350514.79, "close_time": 1755547199999, "quote_volume": 190291.78991, "trades": 891, "taker_buy_base": 183720.7, "taker_buy_quote": 99695.26751 }, { "timestamp": 1755547200000, "datetime": "2025-08-18T20:00:00", "open": 0.544, "high": 0.548, "low": 0.539, "close": 0.54, "volume": 203923.41, "close_time": 1755561599999, "quote_volume": 110891.04478, "trades": 986, "taker_buy_base": 81514.06, "taker_buy_quote": 44340.12794 }, { "timestamp": 1755561600000, "datetime": "2025-08-19T00:00:00", "open": 0.541, "high": 0.547, "low": 0.527, "close": 0.53, "volume": 672634.23, "close_time": 1755575999999, "quote_volume": 361298.13269, "trades": 1540, "taker_buy_base": 333230.54, "taker_buy_quote": 179000.10261 }, { "timestamp": 1755576000000, "datetime": "2025-08-19T04:00:00", "open": 0.53, "high": 0.535, "low": 0.528, "close": 0.531, "volume": 329601.61, "close_time": 1755590399999, "quote_volume": 174918.13361, "trades": 723, "taker_buy_base": 175445.87, "taker_buy_quote": 93099.93139 }, { "timestamp": 1755590400000, "datetime": "2025-08-19T08:00:00", "open": 0.53, "high": 0.541, "low": 0.529, "close": 0.541, "volume": 354663.59, "close_time": 1755604799999, "quote_volume": 190346.55215, "trades": 797, "taker_buy_base": 167490.79, "taker_buy_quote": 89881.05833 }, { "timestamp": 1755604800000, "datetime": "2025-08-19T12:00:00", "open": 0.541, "high": 0.544, "low": 0.526, "close": 0.527, "volume": 985847.39, "close_time": 1755619199999, "quote_volume": 525430.56947, "trades": 2749, "taker_buy_base": 505174.74, "taker_buy_quote": 269115.46279 }, { "timestamp": 1755619200000, "datetime": "2025-08-19T16:00:00", "open": 0.526, "high": 0.528, "low": 0.515, "close": 0.519, "volume": 743982.61, "close_time": 1755633599999, "quote_volume": 388532.68236, "trades": 1486, "taker_buy_base": 401076.25, "taker_buy_quote": 209453.49094 }, { "timestamp": 1755633600000, "datetime": "2025-08-19T20:00:00", "open": 0.519, "high": 0.521, "low": 0.513, "close": 0.514, "volume": 344325.16, "close_time": 1755647999999, "quote_volume": 178107.70147, "trades": 919, "taker_buy_base": 173652.89, "taker_buy_quote": 89873.79185 }, { "timestamp": 1755648000000, "datetime": "2025-08-20T00:00:00", "open": 0.514, "high": 0.521, "low": 0.512, "close": 0.518, "volume": 618207.87, "close_time": 1755662399999, "quote_volume": 319278.95374, "trades": 1259, "taker_buy_base": 237110.15, "taker_buy_quote": 122459.05992 }, { "timestamp": 1755662400000, "datetime": "2025-08-20T04:00:00", "open": 0.519, "high": 0.524, "low": 0.518, "close": 0.52, "volume": 230504.95, "close_time": 1755676799999, "quote_volume": 120134.64077, "trades": 698, "taker_buy_base": 135210.0, "taker_buy_quote": 70490.77571 }, { "timestamp": 1755676800000, "datetime": "2025-08-20T08:00:00", "open": 0.521, "high": 0.526, "low": 0.518, "close": 0.52, "volume": 329939.12, "close_time": 1755691199999, "quote_volume": 172290.576, "trades": 1368, "taker_buy_base": 214718.61, "taker_buy_quote": 112084.18484 }, { "timestamp": 1755691200000, "datetime": "2025-08-20T12:00:00", "open": 0.52, "high": 0.527, "low": 0.506, "close": 0.521, "volume": 2018355.24, "close_time": 1755705599999, "quote_volume": 1041215.96845, "trades": 3973, "taker_buy_base": 1268851.92, "taker_buy_quote": 654828.49845 }, { "timestamp": 1755705600000, "datetime": "2025-08-20T16:00:00", "open": 0.521, "high": 0.531, "low": 0.521, "close": 0.531, "volume": 568769.28, "close_time": 1755719999999, "quote_volume": 299468.77457, "trades": 2793, "taker_buy_base": 262216.93, "taker_buy_quote": 138088.78318 }, { "timestamp": 1755720000000, "datetime": "2025-08-20T20:00:00", "open": 0.531, "high": 0.533, "low": 0.528, "close": 0.53, "volume": 169429.84, "close_time": 1755734399999, "quote_volume": 89927.81984, "trades": 1473, "taker_buy_base": 84596.97, "taker_buy_quote": 44924.10166 }, { "timestamp": 1755734400000, "datetime": "2025-08-21T00:00:00", "open": 0.53, "high": 0.532, "low": 0.524, "close": 0.53, "volume": 412587.56, "close_time": 1755748799999, "quote_volume": 218295.45882, "trades": 1682, "taker_buy_base": 209077.91, "taker_buy_quote": 110513.18109 }, { "timestamp": 1755748800000, "datetime": "2025-08-21T04:00:00", "open": 0.53, "high": 0.532, "low": 0.527, "close": 0.531, "volume": 248465.81, "close_time": 1755763199999, "quote_volume": 131582.48122, "trades": 1216, "taker_buy_base": 109177.97, "taker_buy_quote": 57819.25855 }, { "timestamp": 1755763200000, "datetime": "2025-08-21T08:00:00", "open": 0.53, "high": 0.532, "low": 0.524, "close": 0.527, "volume": 232293.33, "close_time": 1755777599999, "quote_volume": 122500.83649, "trades": 1077, "taker_buy_base": 105200.62, "taker_buy_quote": 55487.11044 }, { "timestamp": 1755777600000, "datetime": "2025-08-21T12:00:00", "open": 0.526, "high": 0.531, "low": 0.521, "close": 0.522, "volume": 837095.32, "close_time": 1755791999999, "quote_volume": 440250.31926, "trades": 1987, "taker_buy_base": 391515.86, "taker_buy_quote": 205912.95943 }, { "timestamp": 1755792000000, "datetime": "2025-08-21T16:00:00", "open": 0.521, "high": 0.528, "low": 0.519, "close": 0.524, "volume": 636735.11, "close_time": 1755806399999, "quote_volume": 333249.76957, "trades": 1506, "taker_buy_base": 302951.59, "taker_buy_quote": 158557.438 }, { "timestamp": 1755806400000, "datetime": "2025-08-21T20:00:00", "open": 0.525, "high": 0.532, "low": 0.524, "close": 0.527, "volume": 611189.87, "close_time": 1755820799999, "quote_volume": 322494.40847, "trades": 1812, "taker_buy_base": 262772.19, "taker_buy_quote": 138599.16728 }, { "timestamp": 1755820800000, "datetime": "2025-08-22T00:00:00", "open": 0.527, "high": 0.534, "low": 0.524, "close": 0.531, "volume": 400668.81, "close_time": 1755835199999, "quote_volume": 212452.36278, "trades": 1272, "taker_buy_base": 206524.22, "taker_buy_quote": 109489.85183 }, { "timestamp": 1755835200000, "datetime": "2025-08-22T04:00:00", "open": 0.531, "high": 0.537, "low": 0.529, "close": 0.536, "volume": 630739.64, "close_time": 1755849599999, "quote_volume": 336670.04612, "trades": 1737, "taker_buy_base": 312169.72, "taker_buy_quote": 166598.68162 }, { "timestamp": 1755849600000, "datetime": "2025-08-22T08:00:00", "open": 0.536, "high": 0.538, "low": 0.524, "close": 0.524, "volume": 604236.05, "close_time": 1755863999999, "quote_volume": 321046.98817, "trades": 2304, "taker_buy_base": 330981.88, "taker_buy_quote": 175924.14748 }, { "timestamp": 1755864000000, "datetime": "2025-08-22T12:00:00", "open": 0.524, "high": 0.558, "low": 0.514, "close": 0.553, "volume": 2950351.94, "close_time": 1755878399999, "quote_volume": 1584367.71453, "trades": 7109, "taker_buy_base": 1432493.12, "taker_buy_quote": 768507.08355 }, { "timestamp": 1755878400000, "datetime": "2025-08-22T16:00:00", "open": 0.554, "high": 0.575, "low": 0.554, "close": 0.57, "volume": 1099583.21, "close_time": 1755892799999, "quote_volume": 624125.1849, "trades": 4607, "taker_buy_base": 486952.52, "taker_buy_quote": 276355.88475 }, { "timestamp": 1755892800000, "datetime": "2025-08-22T20:00:00", "open": 0.57, "high": 0.576, "low": 0.569, "close": 0.572, "volume": 377035.22, "close_time": 1755907199999, "quote_volume": 215742.60673, "trades": 2275, "taker_buy_base": 158518.61, "taker_buy_quote": 90703.00994 }, { "timestamp": 1755907200000, "datetime": "2025-08-23T00:00:00", "open": 0.573, "high": 0.574, "low": 0.554, "close": 0.555, "volume": 485237.74, "close_time": 1755921599999, "quote_volume": 272410.97957, "trades": 2292, "taker_buy_base": 180049.28, "taker_buy_quote": 101151.17259 }, { "timestamp": 1755921600000, "datetime": "2025-08-23T04:00:00", "open": 0.556, "high": 0.564, "low": 0.555, "close": 0.559, "volume": 345509.93, "close_time": 1755935999999, "quote_volume": 194084.57624, "trades": 3326, "taker_buy_base": 186262.19, "taker_buy_quote": 104664.4203 }, { "timestamp": 1755936000000, "datetime": "2025-08-23T08:00:00", "open": 0.56, "high": 0.562, "low": 0.556, "close": 0.557, "volume": 283763.65, "close_time": 1755950399999, "quote_volume": 158342.20292, "trades": 1190, "taker_buy_base": 117522.82, "taker_buy_quote": 65594.38872 }, { "timestamp": 1755950400000, "datetime": "2025-08-23T12:00:00", "open": 0.557, "high": 0.561, "low": 0.556, "close": 0.56, "volume": 309445.58, "close_time": 1755964799999, "quote_volume": 172531.45907, "trades": 1090, "taker_buy_base": 204211.05, "taker_buy_quote": 113853.71175 }, { "timestamp": 1755964800000, "datetime": "2025-08-23T16:00:00", "open": 0.56, "high": 0.563, "low": 0.558, "close": 0.563, "volume": 134543.45, "close_time": 1755979199999, "quote_volume": 75318.25111, "trades": 686, "taker_buy_base": 76983.68, "taker_buy_quote": 43116.45268 }, { "timestamp": 1755979200000, "datetime": "2025-08-23T20:00:00", "open": 0.563, "high": 0.563, "low": 0.558, "close": 0.562, "volume": 201884.76, "close_time": 1755993599999, "quote_volume": 113168.11167, "trades": 824, "taker_buy_base": 109999.16, "taker_buy_quote": 61623.97989 }, { "timestamp": 1755993600000, "datetime": "2025-08-24T00:00:00", "open": 0.562, "high": 0.565, "low": 0.558, "close": 0.56, "volume": 261722.37, "close_time": 1756007999999, "quote_volume": 146740.08181, "trades": 975, "taker_buy_base": 119067.66, "taker_buy_quote": 66693.50543 }, { "timestamp": 1756008000000, "datetime": "2025-08-24T04:00:00", "open": 0.561, "high": 0.562, "low": 0.555, "close": 0.556, "volume": 326742.15, "close_time": 1756022399999, "quote_volume": 182740.74103, "trades": 1383, "taker_buy_base": 108689.31, "taker_buy_quote": 60774.37124 }, { "timestamp": 1756022400000, "datetime": "2025-08-24T08:00:00", "open": 0.555, "high": 0.558, "low": 0.549, "close": 0.552, "volume": 316109.24, "close_time": 1756036799999, "quote_volume": 174787.59399, "trades": 986, "taker_buy_base": 142256.81, "taker_buy_quote": 78683.44481 }, { "timestamp": 1756036800000, "datetime": "2025-08-24T12:00:00", "open": 0.552, "high": 0.561, "low": 0.551, "close": 0.557, "volume": 382984.03, "close_time": 1756051199999, "quote_volume": 212981.89832, "trades": 1468, "taker_buy_base": 174541.18, "taker_buy_quote": 97124.07947 }, { "timestamp": 1756051200000, "datetime": "2025-08-24T16:00:00", "open": 0.556, "high": 0.578, "low": 0.554, "close": 0.562, "volume": 1334713.75, "close_time": 1756065599999, "quote_volume": 754037.26964, "trades": 6091, "taker_buy_base": 618799.23, "taker_buy_quote": 349688.26633 }, { "timestamp": 1756065600000, "datetime": "2025-08-24T20:00:00", "open": 0.562, "high": 0.564, "low": 0.552, "close": 0.556, "volume": 675833.46, "close_time": 1756079999999, "quote_volume": 377482.33174, "trades": 3099, "taker_buy_base": 328547.26, "taker_buy_quote": 183497.86532 }, { "timestamp": 1756080000000, "datetime": "2025-08-25T00:00:00", "open": 0.557, "high": 0.561, "low": 0.548, "close": 0.558, "volume": 446919.26, "close_time": 1756094399999, "quote_volume": 248093.75127, "trades": 1865, "taker_buy_base": 207562.29, "taker_buy_quote": 115189.35494 }, { "timestamp": 1756094400000, "datetime": "2025-08-25T04:00:00", "open": 0.557, "high": 0.558, "low": 0.536, "close": 0.537, "volume": 485964.47, "close_time": 1756108799999, "quote_volume": 264805.15638, "trades": 1962, "taker_buy_base": 244264.94, "taker_buy_quote": 133124.50659 }, { "timestamp": 1756108800000, "datetime": "2025-08-25T08:00:00", "open": 0.536, "high": 0.54, "low": 0.532, "close": 0.538, "volume": 470124.11, "close_time": 1756123199999, "quote_volume": 252080.39269, "trades": 3048, "taker_buy_base": 264056.37, "taker_buy_quote": 141606.69672 }, { "timestamp": 1756123200000, "datetime": "2025-08-25T12:00:00", "open": 0.539, "high": 0.554, "low": 0.536, "close": 0.538, "volume": 3981366.32, "close_time": 1756137599999, "quote_volume": 2172045.53049, "trades": 10186, "taker_buy_base": 2070574.66, "taker_buy_quote": 1131448.25761 }, { "timestamp": 1756137600000, "datetime": "2025-08-25T16:00:00", "open": 0.538, "high": 0.541, "low": 0.521, "close": 0.521, "volume": 662389.46, "close_time": 1756151999999, "quote_volume": 352920.42047, "trades": 1552, "taker_buy_base": 353962.49, "taker_buy_quote": 188573.45134 }, { "timestamp": 1756152000000, "datetime": "2025-08-25T20:00:00", "open": 0.521, "high": 0.522, "low": 0.509, "close": 0.514, "volume": 637465.44, "close_time": 1756166399999, "quote_volume": 327799.87683, "trades": 2024, "taker_buy_base": 329173.55, "taker_buy_quote": 169206.14964 }, { "timestamp": 1756166400000, "datetime": "2025-08-26T00:00:00", "open": 0.514, "high": 0.52, "low": 0.509, "close": 0.515, "volume": 661080.72, "close_time": 1756180799999, "quote_volume": 339505.14059, "trades": 1006, "taker_buy_base": 333144.4, "taker_buy_quote": 171066.73696 }, { "timestamp": 1756180800000, "datetime": "2025-08-26T04:00:00", "open": 0.515, "high": 0.521, "low": 0.514, "close": 0.519, "volume": 337963.51, "close_time": 1756195199999, "quote_volume": 174967.13796, "trades": 733, "taker_buy_base": 201781.09, "taker_buy_quote": 104478.54093 }, { "timestamp": 1756195200000, "datetime": "2025-08-26T08:00:00", "open": 0.519, "high": 0.52, "low": 0.514, "close": 0.516, "volume": 261599.71, "close_time": 1756209599999, "quote_volume": 135210.12032, "trades": 654, "taker_buy_base": 144911.95, "taker_buy_quote": 74909.65218 }, { "timestamp": 1756209600000, "datetime": "2025-08-26T12:00:00", "open": 0.515, "high": 0.53, "low": 0.513, "close": 0.525, "volume": 1083019.88, "close_time": 1756223999999, "quote_volume": 565306.87404, "trades": 1592, "taker_buy_base": 518458.47, "taker_buy_quote": 270321.88106 }, { "timestamp": 1756224000000, "datetime": "2025-08-26T16:00:00", "open": 0.526, "high": 0.532, "low": 0.523, "close": 0.532, "volume": 321178.44, "close_time": 1756238399999, "quote_volume": 169303.00378, "trades": 798, "taker_buy_base": 159418.75, "taker_buy_quote": 84057.31031 }, { "timestamp": 1756238400000, "datetime": "2025-08-26T20:00:00", "open": 0.531, "high": 0.534, "low": 0.529, "close": 0.531, "volume": 175786.12, "close_time": 1756252799999, "quote_volume": 93399.19727, "trades": 439, "taker_buy_base": 69983.64, "taker_buy_quote": 37212.65683 }, { "timestamp": 1756252800000, "datetime": "2025-08-27T00:00:00", "open": 0.53, "high": 0.531, "low": 0.52, "close": 0.529, "volume": 832555.89, "close_time": 1756267199999, "quote_volume": 437132.96669, "trades": 1219, "taker_buy_base": 341678.46, "taker_buy_quote": 179569.8341 }, { "timestamp": 1756267200000, "datetime": "2025-08-27T04:00:00", "open": 0.528, "high": 0.533, "low": 0.523, "close": 0.524, "volume": 305381.77, "close_time": 1756281599999, "quote_volume": 161398.0473, "trades": 841, "taker_buy_base": 161307.83, "taker_buy_quote": 85312.10534 }, { "timestamp": 1756281600000, "datetime": "2025-08-27T08:00:00", "open": 0.525, "high": 0.529, "low": 0.523, "close": 0.527, "volume": 220564.31, "close_time": 1756295999999, "quote_volume": 116023.73396, "trades": 563, "taker_buy_base": 95655.88, "taker_buy_quote": 50315.64678 }, { "timestamp": 1756296000000, "datetime": "2025-08-27T12:00:00", "open": 0.528, "high": 0.534, "low": 0.524, "close": 0.531, "volume": 728330.01, "close_time": 1756310399999, "quote_volume": 385432.8315, "trades": 1235, "taker_buy_base": 344562.02, "taker_buy_quote": 182354.65315 }, { "timestamp": 1756310400000, "datetime": "2025-08-27T16:00:00", "open": 0.531, "high": 0.535, "low": 0.525, "close": 0.527, "volume": 392617.36, "close_time": 1756324799999, "quote_volume": 207809.28081, "trades": 968, "taker_buy_base": 187172.5, "taker_buy_quote": 99120.92412 }, { "timestamp": 1756324800000, "datetime": "2025-08-27T20:00:00", "open": 0.527, "high": 0.532, "low": 0.519, "close": 0.522, "volume": 672884.51, "close_time": 1756339199999, "quote_volume": 354013.58055, "trades": 1707, "taker_buy_base": 313359.24, "taker_buy_quote": 164805.0301 }, { "timestamp": 1756339200000, "datetime": "2025-08-28T00:00:00", "open": 0.522, "high": 0.526, "low": 0.515, "close": 0.525, "volume": 908925.43, "close_time": 1756353599999, "quote_volume": 472292.60696, "trades": 2162, "taker_buy_base": 387137.93, "taker_buy_quote": 201409.37775 }, { "timestamp": 1756353600000, "datetime": "2025-08-28T04:00:00", "open": 0.524, "high": 0.529, "low": 0.521, "close": 0.524, "volume": 692899.02, "close_time": 1756367999999, "quote_volume": 363042.81663, "trades": 1604, "taker_buy_base": 279077.2, "taker_buy_quote": 146313.2432 }, { "timestamp": 1756368000000, "datetime": "2025-08-28T08:00:00", "open": 0.525, "high": 0.528, "low": 0.52, "close": 0.522, "volume": 400239.59, "close_time": 1756382399999, "quote_volume": 209397.51699, "trades": 1816, "taker_buy_base": 200683.51, "taker_buy_quote": 105068.46324 }, { "timestamp": 1756382400000, "datetime": "2025-08-28T12:00:00", "open": 0.523, "high": 0.525, "low": 0.516, "close": 0.518, "volume": 709342.98, "close_time": 1756396799999, "quote_volume": 370451.14338, "trades": 3798, "taker_buy_base": 342536.85, "taker_buy_quote": 178975.26997 }, { "timestamp": 1756396800000, "datetime": "2025-08-28T16:00:00", "open": 0.519, "high": 0.522, "low": 0.511, "close": 0.512, "volume": 576230.37, "close_time": 1756411199999, "quote_volume": 298037.50504, "trades": 2258, "taker_buy_base": 297591.33, "taker_buy_quote": 153905.65455 }, { "timestamp": 1756411200000, "datetime": "2025-08-28T20:00:00", "open": 0.512, "high": 0.522, "low": 0.511, "close": 0.522, "volume": 301349.57, "close_time": 1756425599999, "quote_volume": 156052.38172, "trades": 1482, "taker_buy_base": 153129.49, "taker_buy_quote": 79311.29104 }, { "timestamp": 1756425600000, "datetime": "2025-08-29T00:00:00", "open": 0.522, "high": 0.527, "low": 0.516, "close": 0.518, "volume": 2237916.12, "close_time": 1756439999999, "quote_volume": 1165687.2302, "trades": 6479, "taker_buy_base": 1020261.31, "taker_buy_quote": 531291.87299 }, { "timestamp": 1756440000000, "datetime": "2025-08-29T04:00:00", "open": 0.518, "high": 0.52, "low": 0.502, "close": 0.503, "volume": 674413.64, "close_time": 1756454399999, "quote_volume": 344061.50872, "trades": 1740, "taker_buy_base": 311924.69, "taker_buy_quote": 159159.63211 }, { "timestamp": 1756454400000, "datetime": "2025-08-29T08:00:00", "open": 0.503, "high": 0.506, "low": 0.496, "close": 0.502, "volume": 834675.21, "close_time": 1756468799999, "quote_volume": 417651.11254, "trades": 1518, "taker_buy_base": 420911.91, "taker_buy_quote": 210595.01919 }, { "timestamp": 1756468800000, "datetime": "2025-08-29T12:00:00", "open": 0.502, "high": 0.512, "low": 0.494, "close": 0.498, "volume": 1362261.02, "close_time": 1756483199999, "quote_volume": 683545.95119, "trades": 2514, "taker_buy_base": 699388.35, "taker_buy_quote": 350579.08023 }, { "timestamp": 1756483200000, "datetime": "2025-08-29T16:00:00", "open": 0.497, "high": 0.5, "low": 0.493, "close": 0.498, "volume": 626785.76, "close_time": 1756497599999, "quote_volume": 311175.75931, "trades": 1395, "taker_buy_base": 331614.48, "taker_buy_quote": 164634.09473 }, { "timestamp": 1756497600000, "datetime": "2025-08-29T20:00:00", "open": 0.498, "high": 0.503, "low": 0.495, "close": 0.501, "volume": 417955.96, "close_time": 1756511999999, "quote_volume": 208658.01339, "trades": 833, "taker_buy_base": 190269.88, "taker_buy_quote": 94954.86495 }, { "timestamp": 1756512000000, "datetime": "2025-08-30T00:00:00", "open": 0.501, "high": 0.506, "low": 0.492, "close": 0.504, "volume": 619757.67, "close_time": 1756526399999, "quote_volume": 309282.7877, "trades": 1261, "taker_buy_base": 313293.57, "taker_buy_quote": 156385.92304 }, { "timestamp": 1756526400000, "datetime": "2025-08-30T04:00:00", "open": 0.503, "high": 0.509, "low": 0.502, "close": 0.508, "volume": 249156.98, "close_time": 1756540799999, "quote_volume": 126167.8831, "trades": 717, "taker_buy_base": 133233.27, "taker_buy_quote": 67480.56278 }, { "timestamp": 1756540800000, "datetime": "2025-08-30T08:00:00", "open": 0.508, "high": 0.509, "low": 0.502, "close": 0.505, "volume": 230611.49, "close_time": 1756555199999, "quote_volume": 116399.5285, "trades": 799, "taker_buy_base": 92724.69, "taker_buy_quote": 46830.67653 }, { "timestamp": 1756555200000, "datetime": "2025-08-30T12:00:00", "open": 0.505, "high": 0.505, "low": 0.497, "close": 0.502, "volume": 389305.52, "close_time": 1756569599999, "quote_volume": 194582.30869, "trades": 1065, "taker_buy_base": 194532.42, "taker_buy_quote": 97202.14568 }, { "timestamp": 1756569600000, "datetime": "2025-08-30T16:00:00", "open": 0.502, "high": 0.502, "low": 0.497, "close": 0.499, "volume": 237721.45, "close_time": 1756583999999, "quote_volume": 118556.20896, "trades": 865, "taker_buy_base": 123590.26, "taker_buy_quote": 61630.12195 }, { "timestamp": 1756584000000, "datetime": "2025-08-30T20:00:00", "open": 0.499, "high": 0.501, "low": 0.496, "close": 0.5, "volume": 170575.63, "close_time": 1756598399999, "quote_volume": 84922.0922, "trades": 549, "taker_buy_base": 100205.81, "taker_buy_quote": 49886.50278 }, { "timestamp": 1756598400000, "datetime": "2025-08-31T00:00:00", "open": 0.5, "high": 0.528, "low": 0.5, "close": 0.523, "volume": 4374664.3, "close_time": 1756612799999, "quote_volume": 2260112.4441, "trades": 7045, "taker_buy_base": 2353595.63, "taker_buy_quote": 1215282.20057 }, { "timestamp": 1756612800000, "datetime": "2025-08-31T04:00:00", "open": 0.523, "high": 0.524, "low": 0.513, "close": 0.515, "volume": 866101.42, "close_time": 1756627199999, "quote_volume": 448209.48963, "trades": 1258, "taker_buy_base": 446270.61, "taker_buy_quote": 231047.52732 }, { "timestamp": 1756627200000, "datetime": "2025-08-31T08:00:00", "open": 0.515, "high": 0.519, "low": 0.512, "close": 0.516, "volume": 530842.41, "close_time": 1756641599999, "quote_volume": 273666.98854, "trades": 981, "taker_buy_base": 261644.11, "taker_buy_quote": 134913.41233 }, { "timestamp": 1756641600000, "datetime": "2025-08-31T12:00:00", "open": 0.516, "high": 0.518, "low": 0.51, "close": 0.514, "volume": 570233.46, "close_time": 1756655999999, "quote_volume": 293131.18359, "trades": 939, "taker_buy_base": 263890.22, "taker_buy_quote": 135701.35597 }, { "timestamp": 1756656000000, "datetime": "2025-08-31T16:00:00", "open": 0.513, "high": 0.517, "low": 0.511, "close": 0.511, "volume": 249426.63, "close_time": 1756670399999, "quote_volume": 128189.67889, "trades": 670, "taker_buy_base": 128714.06, "taker_buy_quote": 66179.23366 }, { "timestamp": 1756670400000, "datetime": "2025-08-31T20:00:00", "open": 0.511, "high": 0.516, "low": 0.505, "close": 0.506, "volume": 374708.02, "close_time": 1756684799999, "quote_volume": 191120.44624, "trades": 620, "taker_buy_base": 188849.79, "taker_buy_quote": 96355.36898 }, { "timestamp": 1756684800000, "datetime": "2025-09-01T00:00:00", "open": 0.506, "high": 0.507, "low": 0.497, "close": 0.502, "volume": 969251.61, "close_time": 1756699199999, "quote_volume": 486930.97121, "trades": 1322, "taker_buy_base": 440818.95, "taker_buy_quote": 221656.16933 }, { "timestamp": 1756699200000, "datetime": "2025-09-01T04:00:00", "open": 0.502, "high": 0.512, "low": 0.497, "close": 0.511, "volume": 967381.46, "close_time": 1756713599999, "quote_volume": 486809.7837, "trades": 1420, "taker_buy_base": 460622.97, "taker_buy_quote": 232181.51334 }, { "timestamp": 1756713600000, "datetime": "2025-09-01T08:00:00", "open": 0.512, "high": 0.514, "low": 0.501, "close": 0.501, "volume": 600486.09, "close_time": 1756727999999, "quote_volume": 306502.35861, "trades": 1127, "taker_buy_base": 209950.96, "taker_buy_quote": 107039.83188 }, { "timestamp": 1756728000000, "datetime": "2025-09-01T12:00:00", "open": 0.501, "high": 0.504, "low": 0.494, "close": 0.495, "volume": 551181.26, "close_time": 1756742399999, "quote_volume": 274873.76689, "trades": 916, "taker_buy_base": 272206.99, "taker_buy_quote": 135787.01322 }, { "timestamp": 1756742400000, "datetime": "2025-09-01T16:00:00", "open": 0.494, "high": 0.496, "low": 0.49, "close": 0.495, "volume": 476034.06, "close_time": 1756756799999, "quote_volume": 234841.04026, "trades": 2695, "taker_buy_base": 246297.92, "taker_buy_quote": 121555.94239 }, { "timestamp": 1756756800000, "datetime": "2025-09-01T20:00:00", "open": 0.496, "high": 0.496, "low": 0.48, "close": 0.491, "volume": 872199.99, "close_time": 1756771199999, "quote_volume": 424865.99957, "trades": 3613, "taker_buy_base": 467913.53, "taker_buy_quote": 227842.06876 }, { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 0.491, "high": 0.499, "low": 0.488, "close": 0.498, "volume": 577302.07, "close_time": 1756785599999, "quote_volume": 284475.66384, "trades": 1445, "taker_buy_base": 279380.69, "taker_buy_quote": 137694.59895 }, { "timestamp": 1756785600000, "datetime": "2025-09-02T04:00:00", "open": 0.498, "high": 0.499, "low": 0.495, "close": 0.496, "volume": 296710.93, "close_time": 1756799999999, "quote_volume": 147563.62014, "trades": 590, "taker_buy_base": 149602.71, "taker_buy_quote": 74392.49919 }, { "timestamp": 1756800000000, "datetime": "2025-09-02T08:00:00", "open": 0.496, "high": 0.5, "low": 0.494, "close": 0.494, "volume": 332140.34, "close_time": 1756814399999, "quote_volume": 165092.389, "trades": 949, "taker_buy_base": 141658.79, "taker_buy_quote": 70424.07329 }, { "timestamp": 1756814400000, "datetime": "2025-09-02T12:00:00", "open": 0.495, "high": 0.501, "low": 0.486, "close": 0.489, "volume": 1092767.57, "close_time": 1756828799999, "quote_volume": 539422.99002, "trades": 2128, "taker_buy_base": 578681.09, "taker_buy_quote": 285733.23005 }, { "timestamp": 1756828800000, "datetime": "2025-09-02T16:00:00", "open": 0.49, "high": 0.494, "low": 0.488, "close": 0.489, "volume": 310324.23, "close_time": 1756843199999, "quote_volume": 152200.80143, "trades": 754, "taker_buy_base": 166733.73, "taker_buy_quote": 81790.09695 }, { "timestamp": 1756843200000, "datetime": "2025-09-02T20:00:00", "open": 0.49, "high": 0.499, "low": 0.488, "close": 0.498, "volume": 734465.8, "close_time": 1756857599999, "quote_volume": 364031.41677, "trades": 1101, "taker_buy_base": 448967.65, "taker_buy_quote": 222680.45033 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 0.498, "high": 0.499, "low": 0.492, "close": 0.495, "volume": 548378.73, "close_time": 1756871999999, "quote_volume": 271411.27019, "trades": 1228, "taker_buy_base": 215146.72, "taker_buy_quote": 106588.39812 }, { "timestamp": 1756872000000, "datetime": "2025-09-03T04:00:00", "open": 0.495, "high": 0.496, "low": 0.49, "close": 0.491, "volume": 367775.01, "close_time": 1756886399999, "quote_volume": 181069.80998, "trades": 567, "taker_buy_base": 162527.78, "taker_buy_quote": 80001.16989 }, { "timestamp": 1756886400000, "datetime": "2025-09-03T08:00:00", "open": 0.491, "high": 0.498, "low": 0.489, "close": 0.496, "volume": 353564.46, "close_time": 1756900799999, "quote_volume": 174484.42963, "trades": 716, "taker_buy_base": 209869.34, "taker_buy_quote": 103600.8356 }, { "timestamp": 1756900800000, "datetime": "2025-09-03T12:00:00", "open": 0.496, "high": 0.506, "low": 0.494, "close": 0.506, "volume": 673063.89, "close_time": 1756915199999, "quote_volume": 336967.63163, "trades": 1557, "taker_buy_base": 333498.84, "taker_buy_quote": 167063.63859 }, { "timestamp": 1756915200000, "datetime": "2025-09-03T16:00:00", "open": 0.506, "high": 0.506, "low": 0.502, "close": 0.504, "volume": 266267.42, "close_time": 1756929599999, "quote_volume": 134053.71513, "trades": 944, "taker_buy_base": 129682.85, "taker_buy_quote": 65297.92947 }, { "timestamp": 1756929600000, "datetime": "2025-09-03T20:00:00", "open": 0.504, "high": 0.504, "low": 0.5, "close": 0.502, "volume": 126066.71, "close_time": 1756943999999, "quote_volume": 63273.62406, "trades": 389, "taker_buy_base": 56136.64, "taker_buy_quote": 28191.01581 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 0.501, "high": 0.505, "low": 0.493, "close": 0.494, "volume": 406458.09, "close_time": 1756958399999, "quote_volume": 202866.27387, "trades": 1629, "taker_buy_base": 160495.99, "taker_buy_quote": 80166.75604 }, { "timestamp": 1756958400000, "datetime": "2025-09-04T04:00:00", "open": 0.493, "high": 0.495, "low": 0.488, "close": 0.49, "volume": 410364.48, "close_time": 1756972799999, "quote_volume": 201430.09048, "trades": 958, "taker_buy_base": 184599.15, "taker_buy_quote": 90610.2762 }, { "timestamp": 1756972800000, "datetime": "2025-09-04T08:00:00", "open": 0.49, "high": 0.495, "low": 0.489, "close": 0.492, "volume": 252448.06, "close_time": 1756987199999, "quote_volume": 124232.47114, "trades": 810, "taker_buy_base": 141000.32, "taker_buy_quote": 69388.30225 }, { "timestamp": 1756987200000, "datetime": "2025-09-04T12:00:00", "open": 0.492, "high": 0.495, "low": 0.485, "close": 0.486, "volume": 402428.31, "close_time": 1757001599999, "quote_volume": 197019.44028, "trades": 937, "taker_buy_base": 194208.58, "taker_buy_quote": 95139.9594 }, { "timestamp": 1757001600000, "datetime": "2025-09-04T16:00:00", "open": 0.486, "high": 0.488, "low": 0.477, "close": 0.478, "volume": 544701.64, "close_time": 1757015999999, "quote_volume": 262221.28469, "trades": 1265, "taker_buy_base": 196824.32, "taker_buy_quote": 94845.49212 }, { "timestamp": 1757016000000, "datetime": "2025-09-04T20:00:00", "open": 0.479, "high": 0.483, "low": 0.469, "close": 0.472, "volume": 1319780.14, "close_time": 1757030399999, "quote_volume": 627520.02214, "trades": 5469, "taker_buy_base": 515828.14, "taker_buy_quote": 245361.2202 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 0.472, "high": 0.478, "low": 0.471, "close": 0.478, "volume": 712555.69, "close_time": 1757044799999, "quote_volume": 338456.38625, "trades": 5521, "taker_buy_base": 426700.23, "taker_buy_quote": 202714.24482 }, { "timestamp": 1757044800000, "datetime": "2025-09-05T04:00:00", "open": 0.478, "high": 0.485, "low": 0.476, "close": 0.485, "volume": 431120.13, "close_time": 1757059199999, "quote_volume": 206997.58603, "trades": 3216, "taker_buy_base": 253192.81, "taker_buy_quote": 121646.1616 }, { "timestamp": 1757059200000, "datetime": "2025-09-05T08:00:00", "open": 0.485, "high": 0.486, "low": 0.479, "close": 0.483, "volume": 559434.65, "close_time": 1757073599999, "quote_volume": 270014.85745, "trades": 2975, "taker_buy_base": 270917.65, "taker_buy_quote": 130895.3524 }, { "timestamp": 1757073600000, "datetime": "2025-09-05T12:00:00", "open": 0.483, "high": 0.487, "low": 0.47, "close": 0.472, "volume": 1210681.92, "close_time": 1757087999999, "quote_volume": 579739.52531, "trades": 3012, "taker_buy_base": 598889.02, "taker_buy_quote": 286802.38927 }, { "timestamp": 1757088000000, "datetime": "2025-09-05T16:00:00", "open": 0.473, "high": 0.475, "low": 0.466, "close": 0.472, "volume": 1012710.2, "close_time": 1757102399999, "quote_volume": 475868.74463, "trades": 3036, "taker_buy_base": 509870.8, "taker_buy_quote": 239585.98822 }, { "timestamp": 1757102400000, "datetime": "2025-09-05T20:00:00", "open": 0.471, "high": 0.473, "low": 0.466, "close": 0.47, "volume": 754834.03, "close_time": 1757116799999, "quote_volume": 354646.52798, "trades": 2161, "taker_buy_base": 424858.15, "taker_buy_quote": 199606.31194 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 0.47, "high": 0.472, "low": 0.467, "close": 0.469, "volume": 317422.08, "close_time": 1757131199999, "quote_volume": 149201.57852, "trades": 843, "taker_buy_base": 192136.91, "taker_buy_quote": 90283.96495 }, { "timestamp": 1757131200000, "datetime": "2025-09-06T04:00:00", "open": 0.469, "high": 0.469, "low": 0.466, "close": 0.468, "volume": 160362.93, "close_time": 1757145599999, "quote_volume": 75035.2204, "trades": 826, "taker_buy_base": 95913.78, "taker_buy_quote": 44889.97516 }, { "timestamp": 1757145600000, "datetime": "2025-09-06T08:00:00", "open": 0.467, "high": 0.47, "low": 0.465, "close": 0.468, "volume": 504893.29, "close_time": 1757159999999, "quote_volume": 235605.47196, "trades": 2480, "taker_buy_base": 284362.13, "taker_buy_quote": 132812.97081 }, { "timestamp": 1757160000000, "datetime": "2025-09-06T12:00:00", "open": 0.467, "high": 0.471, "low": 0.466, "close": 0.468, "volume": 374295.87, "close_time": 1757174399999, "quote_volume": 175482.58937, "trades": 1490, "taker_buy_base": 194016.44, "taker_buy_quote": 90975.17625 }, { "timestamp": 1757174400000, "datetime": "2025-09-06T16:00:00", "open": 0.468, "high": 0.47, "low": 0.465, "close": 0.466, "volume": 344240.53, "close_time": 1757188799999, "quote_volume": 160793.08312, "trades": 1397, "taker_buy_base": 161665.08, "taker_buy_quote": 75509.30639 }, { "timestamp": 1757188800000, "datetime": "2025-09-06T20:00:00", "open": 0.466, "high": 0.47, "low": 0.464, "close": 0.469, "volume": 173689.92, "close_time": 1757203199999, "quote_volume": 81172.07515, "trades": 920, "taker_buy_base": 95027.49, "taker_buy_quote": 44448.23835 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 0.469, "high": 0.473, "low": 0.468, "close": 0.472, "volume": 272907.81, "close_time": 1757217599999, "quote_volume": 128520.05148, "trades": 2742, "taker_buy_base": 131710.84, "taker_buy_quote": 62065.8114 }, { "timestamp": 1757217600000, "datetime": "2025-09-07T04:00:00", "open": 0.472, "high": 0.473, "low": 0.469, "close": 0.47, "volume": 229743.01, "close_time": 1757231999999, "quote_volume": 108296.13973, "trades": 1218, "taker_buy_base": 137989.21, "taker_buy_quote": 65089.38926 }, { "timestamp": 1757232000000, "datetime": "2025-09-07T08:00:00", "open": 0.47, "high": 0.473, "low": 0.469, "close": 0.473, "volume": 273068.83, "close_time": 1757246399999, "quote_volume": 128720.58663, "trades": 1515, "taker_buy_base": 183613.61, "taker_buy_quote": 86570.08899 }, { "timestamp": 1757246400000, "datetime": "2025-09-07T12:00:00", "open": 0.472, "high": 0.474, "low": 0.471, "close": 0.472, "volume": 186488.31, "close_time": 1757260799999, "quote_volume": 88088.80578, "trades": 1823, "taker_buy_base": 103949.88, "taker_buy_quote": 49109.10984 }, { "timestamp": 1757260800000, "datetime": "2025-09-07T16:00:00", "open": 0.473, "high": 0.473, "low": 0.466, "close": 0.467, "volume": 278090.88, "close_time": 1757275199999, "quote_volume": 130333.90344, "trades": 1110, "taker_buy_base": 153587.38, "taker_buy_quote": 71971.29333 }, { "timestamp": 1757275200000, "datetime": "2025-09-07T20:00:00", "open": 0.467, "high": 0.471, "low": 0.465, "close": 0.47, "volume": 226554.48, "close_time": 1757289599999, "quote_volume": 106092.65698, "trades": 1380, "taker_buy_base": 145129.68, "taker_buy_quote": 68027.98853 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 0.47, "high": 0.474, "low": 0.466, "close": 0.472, "volume": 547730.17, "close_time": 1757303999999, "quote_volume": 257410.07429, "trades": 4459, "taker_buy_base": 283641.6, "taker_buy_quote": 133360.31843 }, { "timestamp": 1757304000000, "datetime": "2025-09-08T04:00:00", "open": 0.472, "high": 0.474, "low": 0.47, "close": 0.471, "volume": 230046.5, "close_time": 1757318399999, "quote_volume": 108522.65137, "trades": 861, "taker_buy_base": 127550.33, "taker_buy_quote": 60187.28831 }, { "timestamp": 1757318400000, "datetime": "2025-09-08T08:00:00", "open": 0.472, "high": 0.479, "low": 0.471, "close": 0.475, "volume": 468228.54, "close_time": 1757332799999, "quote_volume": 222627.7622, "trades": 3162, "taker_buy_base": 295296.63, "taker_buy_quote": 140542.2372 }, { "timestamp": 1757332800000, "datetime": "2025-09-08T12:00:00", "open": 0.475, "high": 0.483, "low": 0.474, "close": 0.482, "volume": 590928.83, "close_time": 1757347199999, "quote_volume": 282600.11947, "trades": 3326, "taker_buy_base": 337229.43, "taker_buy_quote": 161299.9473 }, { "timestamp": 1757347200000, "datetime": "2025-09-08T16:00:00", "open": 0.482, "high": 0.483, "low": 0.474, "close": 0.474, "volume": 321212.62, "close_time": 1757361599999, "quote_volume": 153549.20006, "trades": 2048, "taker_buy_base": 153710.83, "taker_buy_quote": 73515.32576 }, { "timestamp": 1757361600000, "datetime": "2025-09-08T20:00:00", "open": 0.475, "high": 0.48, "low": 0.473, "close": 0.476, "volume": 323298.32, "close_time": 1757375999999, "quote_volume": 154068.13861, "trades": 1475, "taker_buy_base": 169350.31, "taker_buy_quote": 80769.55348 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 0.475, "high": 0.479, "low": 0.472, "close": 0.478, "volume": 449164.3, "close_time": 1757390399999, "quote_volume": 214067.39908, "trades": 1671, "taker_buy_base": 253576.34, "taker_buy_quote": 120908.47823 }, { "timestamp": 1757390400000, "datetime": "2025-09-09T04:00:00", "open": 0.479, "high": 0.488, "low": 0.478, "close": 0.487, "volume": 697771.71, "close_time": 1757404799999, "quote_volume": 337098.19362, "trades": 2426, "taker_buy_base": 400154.08, "taker_buy_quote": 193330.14472 }, { "timestamp": 1757404800000, "datetime": "2025-09-09T08:00:00", "open": 0.487, "high": 0.496, "low": 0.486, "close": 0.494, "volume": 1101913.2, "close_time": 1757419199999, "quote_volume": 541704.77437, "trades": 5615, "taker_buy_base": 599480.66, "taker_buy_quote": 294881.42862 }, { "timestamp": 1757419200000, "datetime": "2025-09-09T12:00:00", "open": 0.494, "high": 0.5, "low": 0.484, "close": 0.487, "volume": 1230305.08, "close_time": 1757433599999, "quote_volume": 607420.64602, "trades": 4885, "taker_buy_base": 647406.99, "taker_buy_quote": 320008.98456 }, { "timestamp": 1757433600000, "datetime": "2025-09-09T16:00:00", "open": 0.487, "high": 0.497, "low": 0.484, "close": 0.495, "volume": 1042333.29, "close_time": 1757447999999, "quote_volume": 512210.59271, "trades": 3530, "taker_buy_base": 561816.92, "taker_buy_quote": 276029.6687 }, { "timestamp": 1757448000000, "datetime": "2025-09-09T20:00:00", "open": 0.495, "high": 0.502, "low": 0.492, "close": 0.499, "volume": 556808.44, "close_time": 1757462399999, "quote_volume": 277300.72917, "trades": 2067, "taker_buy_base": 322310.77, "taker_buy_quote": 160547.70416 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 0.501, "high": 0.51, "low": 0.496, "close": 0.51, "volume": 984160.88, "close_time": 1757476799999, "quote_volume": 496298.89667, "trades": 4647, "taker_buy_base": 576893.59, "taker_buy_quote": 291169.4309 }, { "timestamp": 1757476800000, "datetime": "2025-09-10T04:00:00", "open": 0.51, "high": 0.523, "low": 0.509, "close": 0.521, "volume": 3007135.82, "close_time": 1757491199999, "quote_volume": 1555193.37397, "trades": 13444, "taker_buy_base": 1598395.63, "taker_buy_quote": 827047.96611 }, { "timestamp": 1757491200000, "datetime": "2025-09-10T08:00:00", "open": 0.522, "high": 0.537, "low": 0.52, "close": 0.526, "volume": 2474621.28, "close_time": 1757505599999, "quote_volume": 1305303.02694, "trades": 10271, "taker_buy_base": 1263233.84, "taker_buy_quote": 666948.47091 }, { "timestamp": 1757505600000, "datetime": "2025-09-10T12:00:00", "open": 0.526, "high": 0.545, "low": 0.525, "close": 0.54, "volume": 2329888.38, "close_time": 1757519999999, "quote_volume": 1252471.01095, "trades": 8148, "taker_buy_base": 1259033.0, "taker_buy_quote": 677103.84941 }, { "timestamp": 1757520000000, "datetime": "2025-09-10T16:00:00", "open": 0.541, "high": 0.546, "low": 0.531, "close": 0.536, "volume": 2667588.36, "close_time": 1757534399999, "quote_volume": 1434555.90895, "trades": 9331, "taker_buy_base": 1302998.83, "taker_buy_quote": 701173.32841 }, { "timestamp": 1757534400000, "datetime": "2025-09-10T20:00:00", "open": 0.536, "high": 0.547, "low": 0.535, "close": 0.546, "volume": 985425.51, "close_time": 1757548799999, "quote_volume": 532972.99815, "trades": 4399, "taker_buy_base": 571549.98, "taker_buy_quote": 309454.98712 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 0.546, "high": 0.555, "low": 0.545, "close": 0.551, "volume": 1179485.09, "close_time": 1757563199999, "quote_volume": 649587.87062, "trades": 4720, "taker_buy_base": 707604.18, "taker_buy_quote": 389889.45353 }, { "timestamp": 1757563200000, "datetime": "2025-09-11T04:00:00", "open": 0.551, "high": 0.57, "low": 0.549, "close": 0.557, "volume": 2686710.62, "close_time": 1757577599999, "quote_volume": 1504480.34385, "trades": 11686, "taker_buy_base": 1415216.95, "taker_buy_quote": 792642.5211 }, { "timestamp": 1757577600000, "datetime": "2025-09-11T08:00:00", "open": 0.558, "high": 0.559, "low": 0.548, "close": 0.55, "volume": 1382569.54, "close_time": 1757591999999, "quote_volume": 762612.75104, "trades": 5041, "taker_buy_base": 564069.03, "taker_buy_quote": 311193.54068 }, { "timestamp": 1757592000000, "datetime": "2025-09-11T12:00:00", "open": 0.549, "high": 0.554, "low": 0.51, "close": 0.511, "volume": 6500902.57, "close_time": 1757606399999, "quote_volume": 3421678.80316, "trades": 34983, "taker_buy_base": 3393412.89, "taker_buy_quote": 1783089.03173 }, { "timestamp": 1757606400000, "datetime": "2025-09-11T16:00:00", "open": 0.512, "high": 0.517, "low": 0.511, "close": 0.515, "volume": 419976.34, "close_time": 1757620799999, "quote_volume": 215999.14416, "trades": 1909, "taker_buy_base": 204900.51, "taker_buy_quote": 105416.74991 }, { "timestamp": 1757620800000, "datetime": "2025-09-11T20:00:00", "open": 0.515, "high": 0.519, "low": 0.512, "close": 0.517, "volume": 419955.73, "close_time": 1757635199999, "quote_volume": 216429.61079, "trades": 1490, "taker_buy_base": 216653.88, "taker_buy_quote": 111731.53376 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 0.517, "high": 0.524, "low": 0.514, "close": 0.515, "volume": 896107.49, "close_time": 1757649599999, "quote_volume": 464655.36123, "trades": 3929, "taker_buy_base": 439492.21, "taker_buy_quote": 227915.96902 }, { "timestamp": 1757649600000, "datetime": "2025-09-12T04:00:00", "open": 0.516, "high": 0.525, "low": 0.514, "close": 0.521, "volume": 1117281.64, "close_time": 1757663999999, "quote_volume": 581699.09112, "trades": 4490, "taker_buy_base": 682915.41, "taker_buy_quote": 355765.37478 }, { "timestamp": 1757664000000, "datetime": "2025-09-12T08:00:00", "open": 0.52, "high": 0.522, "low": 0.512, "close": 0.514, "volume": 1069936.12, "close_time": 1757678399999, "quote_volume": 552245.00289, "trades": 2869, "taker_buy_base": 392826.27, "taker_buy_quote": 202994.23079 }, { "timestamp": 1757678400000, "datetime": "2025-09-12T12:00:00", "open": 0.514, "high": 0.52, "low": 0.511, "close": 0.52, "volume": 931491.14, "close_time": 1757692799999, "quote_volume": 480678.79376, "trades": 3049, "taker_buy_base": 504076.99, "taker_buy_quote": 260316.2352 }, { "timestamp": 1757692800000, "datetime": "2025-09-12T16:00:00", "open": 0.519, "high": 0.529, "low": 0.518, "close": 0.527, "volume": 1022051.5, "close_time": 1757707199999, "quote_volume": 534976.18291, "trades": 2947, "taker_buy_base": 577740.15, "taker_buy_quote": 302752.35011 }, { "timestamp": 1757707200000, "datetime": "2025-09-12T20:00:00", "open": 0.527, "high": 0.534, "low": 0.524, "close": 0.528, "volume": 1603605.64, "close_time": 1757721599999, "quote_volume": 847212.66996, "trades": 2935, "taker_buy_base": 678089.11, "taker_buy_quote": 359114.32044 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 0.528, "high": 0.534, "low": 0.525, "close": 0.532, "volume": 1183803.76, "close_time": 1757735999999, "quote_volume": 626813.25605, "trades": 2351, "taker_buy_base": 656973.23, "taker_buy_quote": 348487.61378 }, { "timestamp": 1757736000000, "datetime": "2025-09-13T04:00:00", "open": 0.532, "high": 0.534, "low": 0.526, "close": 0.527, "volume": 665579.33, "close_time": 1757750399999, "quote_volume": 352980.30568, "trades": 1691, "taker_buy_base": 292075.29, "taker_buy_quote": 155238.66047 }, { "timestamp": 1757750400000, "datetime": "2025-09-13T08:00:00", "open": 0.527, "high": 0.533, "low": 0.526, "close": 0.532, "volume": 622411.21, "close_time": 1757764799999, "quote_volume": 330524.17631, "trades": 1755, "taker_buy_base": 351846.08, "taker_buy_quote": 186894.20817 }, { "timestamp": 1757764800000, "datetime": "2025-09-13T12:00:00", "open": 0.532, "high": 0.534, "low": 0.52, "close": 0.523, "volume": 1278210.52, "close_time": 1757779199999, "quote_volume": 672983.20092, "trades": 2538, "taker_buy_base": 620192.33, "taker_buy_quote": 326635.06278 }, { "timestamp": 1757779200000, "datetime": "2025-09-13T16:00:00", "open": 0.523, "high": 0.525, "low": 0.516, "close": 0.524, "volume": 917762.7, "close_time": 1757793599999, "quote_volume": 477986.56718, "trades": 1943, "taker_buy_base": 476824.9, "taker_buy_quote": 248346.87157 }, { "timestamp": 1757793600000, "datetime": "2025-09-13T20:00:00", "open": 0.524, "high": 0.528, "low": 0.524, "close": 0.527, "volume": 350428.29, "close_time": 1757807999999, "quote_volume": 184391.17094, "trades": 750, "taker_buy_base": 187794.82, "taker_buy_quote": 98862.62898 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 0.526, "high": 0.528, "low": 0.521, "close": 0.521, "volume": 689054.94, "close_time": 1757822399999, "quote_volume": 361322.35701, "trades": 1635, "taker_buy_base": 307953.54, "taker_buy_quote": 161536.27024 }, { "timestamp": 1757822400000, "datetime": "2025-09-14T04:00:00", "open": 0.522, "high": 0.524, "low": 0.516, "close": 0.519, "volume": 617888.86, "close_time": 1757836799999, "quote_volume": 321640.49419, "trades": 1749, "taker_buy_base": 283722.95, "taker_buy_quote": 147728.49464 }, { "timestamp": 1757836800000, "datetime": "2025-09-14T08:00:00", "open": 0.519, "high": 0.522, "low": 0.513, "close": 0.513, "volume": 529849.04, "close_time": 1757851199999, "quote_volume": 274179.93957, "trades": 1479, "taker_buy_base": 199537.82, "taker_buy_quote": 103389.24535 }, { "timestamp": 1757851200000, "datetime": "2025-09-14T12:00:00", "open": 0.514, "high": 0.525, "low": 0.506, "close": 0.511, "volume": 2153108.43, "close_time": 1757865599999, "quote_volume": 1104757.1586, "trades": 6749, "taker_buy_base": 1185877.07, "taker_buy_quote": 608502.59693 }, { "timestamp": 1757865600000, "datetime": "2025-09-14T16:00:00", "open": 0.51, "high": 0.514, "low": 0.509, "close": 0.513, "volume": 351426.18, "close_time": 1757879999999, "quote_volume": 179861.14614, "trades": 1230, "taker_buy_base": 154839.41, "taker_buy_quote": 79255.64271 }, { "timestamp": 1757880000000, "datetime": "2025-09-14T20:00:00", "open": 0.512, "high": 0.516, "low": 0.509, "close": 0.511, "volume": 282602.21, "close_time": 1757894399999, "quote_volume": 144799.77951, "trades": 879, "taker_buy_base": 133613.95, "taker_buy_quote": 68484.32079 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 0.51, "high": 0.515, "low": 0.506, "close": 0.514, "volume": 476965.29, "close_time": 1757908799999, "quote_volume": 243615.57883, "trades": 1252, "taker_buy_base": 225210.29, "taker_buy_quote": 115076.80709 }, { "timestamp": 1757908800000, "datetime": "2025-09-15T04:00:00", "open": 0.514, "high": 0.517, "low": 0.504, "close": 0.505, "volume": 556670.95, "close_time": 1757923199999, "quote_volume": 284159.10342, "trades": 1748, "taker_buy_base": 275776.25, "taker_buy_quote": 140725.68554 }, { "timestamp": 1757923200000, "datetime": "2025-09-15T08:00:00", "open": 0.505, "high": 0.505, "low": 0.495, "close": 0.497, "volume": 1100654.51, "close_time": 1757937599999, "quote_volume": 550294.98034, "trades": 3645, "taker_buy_base": 511973.91, "taker_buy_quote": 256182.66175 }, { "timestamp": 1757937600000, "datetime": "2025-09-15T12:00:00", "open": 0.497, "high": 0.5, "low": 0.489, "close": 0.493, "volume": 667289.5, "close_time": 1757951999999, "quote_volume": 330196.14365, "trades": 2520, "taker_buy_base": 319941.74, "taker_buy_quote": 158469.95418 }, { "timestamp": 1757952000000, "datetime": "2025-09-15T16:00:00", "open": 0.492, "high": 0.494, "low": 0.488, "close": 0.492, "volume": 581363.05, "close_time": 1757966399999, "quote_volume": 285506.97275, "trades": 1856, "taker_buy_base": 247149.34, "taker_buy_quote": 121437.46014 }, { "timestamp": 1757966400000, "datetime": "2025-09-15T20:00:00", "open": 0.492, "high": 0.496, "low": 0.492, "close": 0.496, "volume": 211983.0, "close_time": 1757980799999, "quote_volume": 104821.7275, "trades": 844, "taker_buy_base": 108958.17, "taker_buy_quote": 53881.846 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 0.496, "high": 0.497, "low": 0.492, "close": 0.493, "volume": 320137.07, "close_time": 1757995199999, "quote_volume": 158142.79918, "trades": 1241, "taker_buy_base": 194132.19, "taker_buy_quote": 95927.99304 }, { "timestamp": 1757995200000, "datetime": "2025-09-16T04:00:00", "open": 0.493, "high": 0.497, "low": 0.488, "close": 0.493, "volume": 702616.83, "close_time": 1758009599999, "quote_volume": 346637.0385, "trades": 2238, "taker_buy_base": 325737.43, "taker_buy_quote": 160810.54682 }, { "timestamp": 1758009600000, "datetime": "2025-09-16T08:00:00", "open": 0.493, "high": 0.497, "low": 0.491, "close": 0.493, "volume": 645325.66, "close_time": 1758023999999, "quote_volume": 319195.83956, "trades": 2099, "taker_buy_base": 293915.44, "taker_buy_quote": 145430.37951 }, { "timestamp": 1758024000000, "datetime": "2025-09-16T12:00:00", "open": 0.493, "high": 0.497, "low": 0.488, "close": 0.494, "volume": 838843.79, "close_time": 1758038399999, "quote_volume": 413260.56375, "trades": 2559, "taker_buy_base": 420330.42, "taker_buy_quote": 207122.30258 }, { "timestamp": 1758038400000, "datetime": "2025-09-16T16:00:00", "open": 0.495, "high": 0.5, "low": 0.492, "close": 0.499, "volume": 540005.27, "close_time": 1758052799999, "quote_volume": 268153.60408, "trades": 1460, "taker_buy_base": 292230.41, "taker_buy_quote": 145170.60434 }, { "timestamp": 1758052800000, "datetime": "2025-09-16T20:00:00", "open": 0.499, "high": 0.502, "low": 0.498, "close": 0.499, "volume": 192205.46, "close_time": 1758067199999, "quote_volume": 96077.78159, "trades": 730, "taker_buy_base": 93661.57, "taker_buy_quote": 46851.9218 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 0.5, "high": 0.501, "low": 0.495, "close": 0.495, "volume": 333991.16, "close_time": 1758081599999, "quote_volume": 166511.39234, "trades": 1438, "taker_buy_base": 164464.24, "taker_buy_quote": 82033.85404 }, { "timestamp": 1758081600000, "datetime": "2025-09-17T04:00:00", "open": 0.495, "high": 0.499, "low": 0.492, "close": 0.494, "volume": 687776.08, "close_time": 1758095999999, "quote_volume": 340645.60107, "trades": 2301, "taker_buy_base": 285082.66, "taker_buy_quote": 141214.19392 }, { "timestamp": 1758096000000, "datetime": "2025-09-17T08:00:00", "open": 0.495, "high": 0.495, "low": 0.487, "close": 0.489, "volume": 376488.42, "close_time": 1758110399999, "quote_volume": 184598.23498, "trades": 1494, "taker_buy_base": 197324.01, "taker_buy_quote": 96785.82759 }, { "timestamp": 1758110400000, "datetime": "2025-09-17T12:00:00", "open": 0.488, "high": 0.492, "low": 0.484, "close": 0.486, "volume": 958345.42, "close_time": 1758124799999, "quote_volume": 467489.14435, "trades": 2685, "taker_buy_base": 509546.21, "taker_buy_quote": 248750.9751 }, { "timestamp": 1758124800000, "datetime": "2025-09-17T16:00:00", "open": 0.485, "high": 0.493, "low": 0.482, "close": 0.492, "volume": 1506447.94, "close_time": 1758139199999, "quote_volume": 734455.17863, "trades": 3764, "taker_buy_base": 808216.48, "taker_buy_quote": 394107.09004 }, { "timestamp": 1758139200000, "datetime": "2025-09-17T20:00:00", "open": 0.493, "high": 0.509, "low": 0.488, "close": 0.507, "volume": 1982850.22, "close_time": 1758153599999, "quote_volume": 990211.42627, "trades": 4530, "taker_buy_base": 1188775.85, "taker_buy_quote": 594382.01805 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 0.507, "high": 0.508, "low": 0.499, "close": 0.501, "volume": 1049141.13, "close_time": 1758167999999, "quote_volume": 526897.40458, "trades": 3190, "taker_buy_base": 273511.09, "taker_buy_quote": 137399.81923 }, { "timestamp": 1758168000000, "datetime": "2025-09-18T04:00:00", "open": 0.502, "high": 0.505, "low": 0.496, "close": 0.501, "volume": 445223.49, "close_time": 1758182399999, "quote_volume": 223247.3832, "trades": 1339, "taker_buy_base": 245128.89, "taker_buy_quote": 123029.68741 }, { "timestamp": 1758182400000, "datetime": "2025-09-18T08:00:00", "open": 0.501, "high": 0.504, "low": 0.5, "close": 0.501, "volume": 270093.57, "close_time": 1758196799999, "quote_volume": 135641.84035, "trades": 996, "taker_buy_base": 123996.22, "taker_buy_quote": 62295.37675 }, { "timestamp": 1758196800000, "datetime": "2025-09-18T12:00:00", "open": 0.501, "high": 0.507, "low": 0.497, "close": 0.506, "volume": 852972.98, "close_time": 1758211199999, "quote_volume": 429728.10028, "trades": 2286, "taker_buy_base": 509076.4, "taker_buy_quote": 256663.56741 }, { "timestamp": 1758211200000, "datetime": "2025-09-18T16:00:00", "open": 0.506, "high": 0.514, "low": 0.505, "close": 0.512, "volume": 880249.02, "close_time": 1758225599999, "quote_volume": 449519.88833, "trades": 2732, "taker_buy_base": 591098.67, "taker_buy_quote": 302063.83194 }, { "timestamp": 1758225600000, "datetime": "2025-09-18T20:00:00", "open": 0.511, "high": 0.517, "low": 0.507, "close": 0.51, "volume": 584918.27, "close_time": 1758239999999, "quote_volume": 299210.95454, "trades": 2020, "taker_buy_base": 223238.26, "taker_buy_quote": 114418.42493 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 0.51, "high": 0.518, "low": 0.504, "close": 0.505, "volume": 1086589.23, "close_time": 1758254399999, "quote_volume": 555997.82803, "trades": 3443, "taker_buy_base": 420140.7, "taker_buy_quote": 215507.19698 }, { "timestamp": 1758254400000, "datetime": "2025-09-19T04:00:00", "open": 0.506, "high": 0.507, "low": 0.499, "close": 0.502, "volume": 641649.6, "close_time": 1758268799999, "quote_volume": 322632.65101, "trades": 2019, "taker_buy_base": 298022.37, "taker_buy_quote": 149947.27038 }, { "timestamp": 1758268800000, "datetime": "2025-09-19T08:00:00", "open": 0.501, "high": 0.503, "low": 0.493, "close": 0.495, "volume": 509985.29, "close_time": 1758283199999, "quote_volume": 253654.80573, "trades": 2069, "taker_buy_base": 219812.33, "taker_buy_quote": 109395.81495 }, { "timestamp": 1758283200000, "datetime": "2025-09-19T12:00:00", "open": 0.496, "high": 0.499, "low": 0.489, "close": 0.493, "volume": 550920.45, "close_time": 1758297599999, "quote_volume": 272230.71588, "trades": 2575, "taker_buy_base": 239090.57, "taker_buy_quote": 118087.73645 }, { "timestamp": 1758297600000, "datetime": "2025-09-19T16:00:00", "open": 0.493, "high": 0.495, "low": 0.488, "close": 0.492, "volume": 246694.35, "close_time": 1758311999999, "quote_volume": 121249.73724, "trades": 1289, "taker_buy_base": 119405.35, "taker_buy_quote": 58667.07404 }, { "timestamp": 1758312000000, "datetime": "2025-09-19T20:00:00", "open": 0.492, "high": 0.495, "low": 0.487, "close": 0.489, "volume": 222309.87, "close_time": 1758326399999, "quote_volume": 109296.68277, "trades": 805, "taker_buy_base": 101612.57, "taker_buy_quote": 50034.39071 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 0.489, "high": 0.492, "low": 0.486, "close": 0.491, "volume": 146374.76, "close_time": 1758340799999, "quote_volume": 71587.52959, "trades": 551, "taker_buy_base": 67214.27, "taker_buy_quote": 32893.29842 }, { "timestamp": 1758340800000, "datetime": "2025-09-20T04:00:00", "open": 0.49, "high": 0.497, "low": 0.489, "close": 0.496, "volume": 471214.6, "close_time": 1758355199999, "quote_volume": 232764.61476, "trades": 1039, "taker_buy_base": 347181.41, "taker_buy_quote": 171626.86161 }, { "timestamp": 1758355200000, "datetime": "2025-09-20T08:00:00", "open": 0.496, "high": 0.496, "low": 0.491, "close": 0.492, "volume": 157568.99, "close_time": 1758369599999, "quote_volume": 77739.78048, "trades": 719, "taker_buy_base": 88928.3, "taker_buy_quote": 43881.94946 }, { "timestamp": 1758369600000, "datetime": "2025-09-20T12:00:00", "open": 0.492, "high": 0.5, "low": 0.489, "close": 0.498, "volume": 651139.13, "close_time": 1758383999999, "quote_volume": 322420.34137, "trades": 1755, "taker_buy_base": 394179.82, "taker_buy_quote": 195680.43593 }, { "timestamp": 1758384000000, "datetime": "2025-09-20T16:00:00", "open": 0.499, "high": 0.5, "low": 0.495, "close": 0.497, "volume": 250729.07, "close_time": 1758398399999, "quote_volume": 124909.87365, "trades": 739, "taker_buy_base": 151429.92, "taker_buy_quote": 75465.32013 }, { "timestamp": 1758398400000, "datetime": "2025-09-20T20:00:00", "open": 0.496, "high": 0.5, "low": 0.495, "close": 0.496, "volume": 101182.7, "close_time": 1758412799999, "quote_volume": 50378.956, "trades": 388, "taker_buy_base": 49192.73, "taker_buy_quote": 24502.22507 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 0.495, "high": 0.499, "low": 0.494, "close": 0.498, "volume": 188647.12, "close_time": 1758427199999, "quote_volume": 93751.46523, "trades": 1035, "taker_buy_base": 117305.49, "taker_buy_quote": 58318.70189 }, { "timestamp": 1758427200000, "datetime": "2025-09-21T04:00:00", "open": 0.498, "high": 0.498, "low": 0.492, "close": 0.492, "volume": 617363.44, "close_time": 1758441599999, "quote_volume": 305365.93273, "trades": 1592, "taker_buy_base": 151206.78, "taker_buy_quote": 74891.51878 }, { "timestamp": 1758441600000, "datetime": "2025-09-21T08:00:00", "open": 0.493, "high": 0.561, "low": 0.486, "close": 0.527, "volume": 12443168.2, "close_time": 1758455999999, "quote_volume": 6549730.47175, "trades": 53209, "taker_buy_base": 6114349.13, "taker_buy_quote": 3220649.8406 }, { "timestamp": 1758456000000, "datetime": "2025-09-21T12:00:00", "open": 0.527, "high": 0.559, "low": 0.524, "close": 0.533, "volume": 7472096.03, "close_time": 1758470399999, "quote_volume": 3999205.2239, "trades": 30466, "taker_buy_base": 3493765.79, "taker_buy_quote": 1870251.30604 }, { "timestamp": 1758470400000, "datetime": "2025-09-21T16:00:00", "open": 0.533, "high": 0.539, "low": 0.529, "close": 0.534, "volume": 1611808.97, "close_time": 1758484799999, "quote_volume": 860812.75109, "trades": 5518, "taker_buy_base": 737199.19, "taker_buy_quote": 394116.99903 }, { "timestamp": 1758484800000, "datetime": "2025-09-21T20:00:00", "open": 0.535, "high": 0.536, "low": 0.53, "close": 0.531, "volume": 603305.73, "close_time": 1758499199999, "quote_volume": 321534.59261, "trades": 2045, "taker_buy_base": 302398.53, "taker_buy_quote": 161234.80345 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 0.531, "high": 0.533, "low": 0.502, "close": 0.503, "volume": 3085174.67, "close_time": 1758513599999, "quote_volume": 1581907.69357, "trades": 9412, "taker_buy_base": 1298011.08, "taker_buy_quote": 665397.26206 }, { "timestamp": 1758513600000, "datetime": "2025-09-22T04:00:00", "open": 0.503, "high": 0.505, "low": 0.468, "close": 0.484, "volume": 3355396.96, "close_time": 1758527999999, "quote_volume": 1632158.67322, "trades": 12001, "taker_buy_base": 1649732.82, "taker_buy_quote": 801845.20851 }, { "timestamp": 1758528000000, "datetime": "2025-09-22T08:00:00", "open": 0.483, "high": 0.485, "low": 0.477, "close": 0.481, "volume": 1059561.35, "close_time": 1758542399999, "quote_volume": 509973.54739, "trades": 3992, "taker_buy_base": 442708.46, "taker_buy_quote": 213312.43276 }, { "timestamp": 1758542400000, "datetime": "2025-09-22T12:00:00", "open": 0.48, "high": 0.491, "low": 0.479, "close": 0.483, "volume": 1589087.14, "close_time": 1758556799999, "quote_volume": 773041.13331, "trades": 5490, "taker_buy_base": 777401.52, "taker_buy_quote": 378567.20005 }, { "timestamp": 1758556800000, "datetime": "2025-09-22T16:00:00", "open": 0.483, "high": 0.485, "low": 0.475, "close": 0.477, "volume": 550881.28, "close_time": 1758571199999, "quote_volume": 264393.57883, "trades": 2390, "taker_buy_base": 209813.79, "taker_buy_quote": 100845.25184 }, { "timestamp": 1758571200000, "datetime": "2025-09-22T20:00:00", "open": 0.477, "high": 0.488, "low": 0.477, "close": 0.487, "volume": 367078.75, "close_time": 1758585599999, "quote_volume": 177749.27199, "trades": 1344, "taker_buy_base": 207562.67, "taker_buy_quote": 100507.36604 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 0.487, "high": 0.492, "low": 0.478, "close": 0.487, "volume": 725139.9, "close_time": 1758599999999, "quote_volume": 352390.76746, "trades": 2134, "taker_buy_base": 304923.95, "taker_buy_quote": 148237.66465 }, { "timestamp": 1758600000000, "datetime": "2025-09-23T04:00:00", "open": 0.488, "high": 0.494, "low": 0.483, "close": 0.491, "volume": 551127.8, "close_time": 1758614399999, "quote_volume": 270178.9537, "trades": 2205, "taker_buy_base": 311229.4, "taker_buy_quote": 152728.9474 }, { "timestamp": 1758614400000, "datetime": "2025-09-23T08:00:00", "open": 0.492, "high": 0.494, "low": 0.488, "close": 0.49, "volume": 268611.33, "close_time": 1758628799999, "quote_volume": 131931.59859, "trades": 1103, "taker_buy_base": 131459.61, "taker_buy_quote": 64564.39178 }, { "timestamp": 1758628800000, "datetime": "2025-09-23T12:00:00", "open": 0.49, "high": 0.494, "low": 0.488, "close": 0.493, "volume": 485516.21, "close_time": 1758643199999, "quote_volume": 238477.86272, "trades": 2151, "taker_buy_base": 242041.77, "taker_buy_quote": 118951.13674 }, { "timestamp": 1758643200000, "datetime": "2025-09-23T16:00:00", "open": 0.493, "high": 0.496, "low": 0.482, "close": 0.482, "volume": 698246.18, "close_time": 1758657599999, "quote_volume": 341884.78223, "trades": 2258, "taker_buy_base": 390993.54, "taker_buy_quote": 191785.6714 }, { "timestamp": 1758657600000, "datetime": "2025-09-23T20:00:00", "open": 0.483, "high": 0.487, "low": 0.481, "close": 0.482, "volume": 153376.55, "close_time": 1758671999999, "quote_volume": 74221.38987, "trades": 915, "taker_buy_base": 92173.01, "taker_buy_quote": 44594.65074 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 0.482, "high": 0.488, "low": 0.478, "close": 0.479, "volume": 396831.96, "close_time": 1758686399999, "quote_volume": 191529.29587, "trades": 1817, "taker_buy_base": 224683.45, "taker_buy_quote": 108360.21825 }, { "timestamp": 1758686400000, "datetime": "2025-09-24T04:00:00", "open": 0.479, "high": 0.485, "low": 0.472, "close": 0.484, "volume": 831910.55, "close_time": 1758700799999, "quote_volume": 397714.72875, "trades": 2924, "taker_buy_base": 357033.29, "taker_buy_quote": 171104.31329 }, { "timestamp": 1758700800000, "datetime": "2025-09-24T08:00:00", "open": 0.484, "high": 0.487, "low": 0.482, "close": 0.485, "volume": 367479.86, "close_time": 1758715199999, "quote_volume": 177995.52479, "trades": 1486, "taker_buy_base": 191545.67, "taker_buy_quote": 92853.73381 }, { "timestamp": 1758715200000, "datetime": "2025-09-24T12:00:00", "open": 0.485, "high": 0.491, "low": 0.483, "close": 0.485, "volume": 397015.88, "close_time": 1758729599999, "quote_volume": 193490.67407, "trades": 1356, "taker_buy_base": 191846.59, "taker_buy_quote": 93532.28782 }, { "timestamp": 1758729600000, "datetime": "2025-09-24T16:00:00", "open": 0.485, "high": 0.487, "low": 0.481, "close": 0.482, "volume": 278679.12, "close_time": 1758743999999, "quote_volume": 134806.5444, "trades": 985, "taker_buy_base": 126831.7, "taker_buy_quote": 61471.35407 }, { "timestamp": 1758744000000, "datetime": "2025-09-24T20:00:00", "open": 0.481, "high": 0.483, "low": 0.478, "close": 0.479, "volume": 242785.05, "close_time": 1758758399999, "quote_volume": 116613.89985, "trades": 921, "taker_buy_base": 120719.42, "taker_buy_quote": 57992.5202 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 0.479, "high": 0.48, "low": 0.47, "close": 0.472, "volume": 625973.91, "close_time": 1758772799999, "quote_volume": 297143.9577, "trades": 1798, "taker_buy_base": 300023.18, "taker_buy_quote": 142527.63023 }, { "timestamp": 1758772800000, "datetime": "2025-09-25T04:00:00", "open": 0.473, "high": 0.473, "low": 0.462, "close": 0.463, "volume": 809113.16, "close_time": 1758787199999, "quote_volume": 377638.24977, "trades": 2682, "taker_buy_base": 359467.59, "taker_buy_quote": 167845.55058 }, { "timestamp": 1758787200000, "datetime": "2025-09-25T08:00:00", "open": 0.463, "high": 0.467, "low": 0.461, "close": 0.461, "volume": 652402.46, "close_time": 1758801599999, "quote_volume": 302462.65039, "trades": 2072, "taker_buy_base": 314677.56, "taker_buy_quote": 145855.96051 }, { "timestamp": 1758801600000, "datetime": "2025-09-25T12:00:00", "open": 0.462, "high": 0.464, "low": 0.454, "close": 0.458, "volume": 1451066.94, "close_time": 1758815999999, "quote_volume": 666443.31724, "trades": 4048, "taker_buy_base": 631031.7, "taker_buy_quote": 289935.08227 }, { "timestamp": 1758816000000, "datetime": "2025-09-25T16:00:00", "open": 0.459, "high": 0.46, "low": 0.438, "close": 0.448, "volume": 1328330.5, "close_time": 1758830399999, "quote_volume": 592642.60352, "trades": 4108, "taker_buy_base": 657960.5, "taker_buy_quote": 293410.83853 }, { "timestamp": 1758830400000, "datetime": "2025-09-25T20:00:00", "open": 0.447, "high": 0.448, "low": 0.437, "close": 0.441, "volume": 962382.7, "close_time": 1758844799999, "quote_volume": 426313.97942, "trades": 2669, "taker_buy_base": 457794.77, "taker_buy_quote": 203031.44286 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 0.442, "high": 0.45, "low": 0.44, "close": 0.449, "volume": 853750.37, "close_time": 1758859199999, "quote_volume": 380722.62619, "trades": 1991, "taker_buy_base": 447748.52, "taker_buy_quote": 199671.83133 }, { "timestamp": 1758859200000, "datetime": "2025-09-26T04:00:00", "open": 0.449, "high": 0.451, "low": 0.443, "close": 0.447, "volume": 586861.14, "close_time": 1758873599999, "quote_volume": 261861.33894, "trades": 1320, "taker_buy_base": 319385.95, "taker_buy_quote": 142515.72206 }, { "timestamp": 1758873600000, "datetime": "2025-09-26T08:00:00", "open": 0.448, "high": 0.449, "low": 0.439, "close": 0.443, "volume": 643245.33, "close_time": 1758887999999, "quote_volume": 285246.35201, "trades": 1529, "taker_buy_base": 296328.99, "taker_buy_quote": 131399.57467 }, { "timestamp": 1758888000000, "datetime": "2025-09-26T12:00:00", "open": 0.442, "high": 0.451, "low": 0.439, "close": 0.449, "volume": 1103721.56, "close_time": 1758902399999, "quote_volume": 493296.96498, "trades": 2092, "taker_buy_base": 542464.11, "taker_buy_quote": 242481.14768 }, { "timestamp": 1758902400000, "datetime": "2025-09-26T16:00:00", "open": 0.45, "high": 0.462, "low": 0.449, "close": 0.458, "volume": 1023449.67, "close_time": 1758916799999, "quote_volume": 467805.15698, "trades": 3071, "taker_buy_base": 566789.64, "taker_buy_quote": 259172.86037 }, { "timestamp": 1758916800000, "datetime": "2025-09-26T20:00:00", "open": 0.458, "high": 0.462, "low": 0.457, "close": 0.459, "volume": 312733.57, "close_time": 1758931199999, "quote_volume": 143672.89036, "trades": 675, "taker_buy_base": 173513.52, "taker_buy_quote": 79727.09862 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 0.46, "high": 0.461, "low": 0.455, "close": 0.459, "volume": 383692.6, "close_time": 1758945599999, "quote_volume": 175783.55372, "trades": 1163, "taker_buy_base": 209361.52, "taker_buy_quote": 95959.83609 }, { "timestamp": 1758945600000, "datetime": "2025-09-27T04:00:00", "open": 0.46, "high": 0.461, "low": 0.458, "close": 0.459, "volume": 222612.15, "close_time": 1758959999999, "quote_volume": 102321.41622, "trades": 579, "taker_buy_base": 113853.13, "taker_buy_quote": 52354.47342 }, { "timestamp": 1758960000000, "datetime": "2025-09-27T08:00:00", "open": 0.459, "high": 0.461, "low": 0.454, "close": 0.459, "volume": 482802.18, "close_time": 1758974399999, "quote_volume": 221134.37853, "trades": 1456, "taker_buy_base": 265209.39, "taker_buy_quote": 121511.18479 }, { "timestamp": 1758974400000, "datetime": "2025-09-27T12:00:00", "open": 0.459, "high": 0.464, "low": 0.457, "close": 0.461, "volume": 523751.63, "close_time": 1758988799999, "quote_volume": 241434.4376, "trades": 1311, "taker_buy_base": 328859.52, "taker_buy_quote": 151608.05352 }, { "timestamp": 1758988800000, "datetime": "2025-09-27T16:00:00", "open": 0.461, "high": 0.462, "low": 0.456, "close": 0.458, "volume": 259336.2, "close_time": 1759003199999, "quote_volume": 118761.1429, "trades": 714, "taker_buy_base": 114892.65, "taker_buy_quote": 52625.42602 }, { "timestamp": 1759003200000, "datetime": "2025-09-27T20:00:00", "open": 0.458, "high": 0.461, "low": 0.457, "close": 0.458, "volume": 187747.6, "close_time": 1759017599999, "quote_volume": 86215.55937, "trades": 625, "taker_buy_base": 92445.5, "taker_buy_quote": 42472.00484 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 0.458, "high": 0.459, "low": 0.453, "close": 0.454, "volume": 416788.1, "close_time": 1759031999999, "quote_volume": 189819.47309, "trades": 1207, "taker_buy_base": 162834.44, "taker_buy_quote": 74192.52292 }, { "timestamp": 1759032000000, "datetime": "2025-09-28T04:00:00", "open": 0.454, "high": 0.456, "low": 0.452, "close": 0.454, "volume": 317506.52, "close_time": 1759046399999, "quote_volume": 144190.6821, "trades": 937, "taker_buy_base": 141570.42, "taker_buy_quote": 64322.63599 }, { "timestamp": 1759046400000, "datetime": "2025-09-28T08:00:00", "open": 0.454, "high": 0.456, "low": 0.451, "close": 0.454, "volume": 234599.02, "close_time": 1759060799999, "quote_volume": 106329.0969, "trades": 684, "taker_buy_base": 125128.24, "taker_buy_quote": 56716.69643 }, { "timestamp": 1759060800000, "datetime": "2025-09-28T12:00:00", "open": 0.453, "high": 0.459, "low": 0.45, "close": 0.457, "volume": 409329.89, "close_time": 1759075199999, "quote_volume": 186623.40973, "trades": 1047, "taker_buy_base": 190766.99, "taker_buy_quote": 86948.42488 }, { "timestamp": 1759075200000, "datetime": "2025-09-28T16:00:00", "open": 0.457, "high": 0.463, "low": 0.457, "close": 0.461, "volume": 286312.97, "close_time": 1759089599999, "quote_volume": 131811.41969, "trades": 919, "taker_buy_base": 149774.99, "taker_buy_quote": 68964.43458 }, { "timestamp": 1759089600000, "datetime": "2025-09-28T20:00:00", "open": 0.461, "high": 0.472, "low": 0.461, "close": 0.471, "volume": 699373.51, "close_time": 1759103999999, "quote_volume": 326655.74634, "trades": 2058, "taker_buy_base": 421533.4, "taker_buy_quote": 196793.16718 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 0.472, "high": 0.472, "low": 0.465, "close": 0.471, "volume": 621611.26, "close_time": 1759118399999, "quote_volume": 291399.06641, "trades": 1854, "taker_buy_base": 363473.51, "taker_buy_quote": 170471.26029 }, { "timestamp": 1759118400000, "datetime": "2025-09-29T04:00:00", "open": 0.471, "high": 0.472, "low": 0.466, "close": 0.469, "volume": 541419.5, "close_time": 1759132799999, "quote_volume": 253696.95021, "trades": 3070, "taker_buy_base": 323279.88, "taker_buy_quote": 151415.18612 }, { "timestamp": 1759132800000, "datetime": "2025-09-29T08:00:00", "open": 0.469, "high": 0.472, "low": 0.465, "close": 0.465, "volume": 477419.47, "close_time": 1759147199999, "quote_volume": 223798.27049, "trades": 1209, "taker_buy_base": 206566.15, "taker_buy_quote": 96894.71422 }, { "timestamp": 1759147200000, "datetime": "2025-09-29T12:00:00", "open": 0.466, "high": 0.474, "low": 0.46, "close": 0.468, "volume": 966402.97, "close_time": 1759161599999, "quote_volume": 450999.05972, "trades": 2734, "taker_buy_base": 396097.58, "taker_buy_quote": 184997.37403 }, { "timestamp": 1759161600000, "datetime": "2025-09-29T16:00:00", "open": 0.468, "high": 0.471, "low": 0.463, "close": 0.471, "volume": 620938.3, "close_time": 1759175999999, "quote_volume": 289861.51832, "trades": 1301, "taker_buy_base": 310566.54, "taker_buy_quote": 144961.63384 }, { "timestamp": 1759176000000, "datetime": "2025-09-29T20:00:00", "open": 0.47, "high": 0.475, "low": 0.468, "close": 0.469, "volume": 346984.96, "close_time": 1759190399999, "quote_volume": 163629.44781, "trades": 1146, "taker_buy_base": 147206.42, "taker_buy_quote": 69462.60153 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 0.469, "high": 0.472, "low": 0.466, "close": 0.467, "volume": 524407.93, "close_time": 1759204799999, "quote_volume": 245575.4436, "trades": 1933, "taker_buy_base": 246259.14, "taker_buy_quote": 115331.3728 }, { "timestamp": 1759204800000, "datetime": "2025-09-30T04:00:00", "open": 0.467, "high": 0.479, "low": 0.467, "close": 0.475, "volume": 1449273.72, "close_time": 1759219199999, "quote_volume": 686436.6568, "trades": 4267, "taker_buy_base": 939412.92, "taker_buy_quote": 444952.46141 }, { "timestamp": 1759219200000, "datetime": "2025-09-30T08:00:00", "open": 0.476, "high": 0.48, "low": 0.465, "close": 0.47, "volume": 928408.36, "close_time": 1759233599999, "quote_volume": 437609.70961, "trades": 2970, "taker_buy_base": 460225.26, "taker_buy_quote": 217240.71933 }, { "timestamp": 1759233600000, "datetime": "2025-09-30T12:00:00", "open": 0.47, "high": 0.478, "low": 0.449, "close": 0.456, "volume": 3241388.82, "close_time": 1759247999999, "quote_volume": 1494563.23176, "trades": 6699, "taker_buy_base": 1528373.9, "taker_buy_quote": 702841.74875 }, { "timestamp": 1759248000000, "datetime": "2025-09-30T16:00:00", "open": 0.455, "high": 0.459, "low": 0.451, "close": 0.459, "volume": 1811310.44, "close_time": 1759262399999, "quote_volume": 821946.59477, "trades": 4381, "taker_buy_base": 670336.31, "taker_buy_quote": 304441.80068 }, { "timestamp": 1759262400000, "datetime": "2025-09-30T20:00:00", "open": 0.46, "high": 0.462, "low": 0.456, "close": 0.46, "volume": 334112.71, "close_time": 1759276799999, "quote_volume": 153326.1898, "trades": 1473, "taker_buy_base": 179540.23, "taker_buy_quote": 82421.37028 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 0.46, "high": 0.462, "low": 0.452, "close": 0.453, "volume": 856312.09, "close_time": 1759291199999, "quote_volume": 390719.84957, "trades": 2970, "taker_buy_base": 315794.21, "taker_buy_quote": 144427.02827 }, { "timestamp": 1759291200000, "datetime": "2025-10-01T04:00:00", "open": 0.452, "high": 0.457, "low": 0.449, "close": 0.451, "volume": 1204064.53, "close_time": 1759305599999, "quote_volume": 545321.25761, "trades": 3669, "taker_buy_base": 506281.74, "taker_buy_quote": 229446.32336 }, { "timestamp": 1759305600000, "datetime": "2025-10-01T08:00:00", "open": 0.451, "high": 0.471, "low": 0.451, "close": 0.469, "volume": 1211056.75, "close_time": 1759319999999, "quote_volume": 563043.28713, "trades": 4324, "taker_buy_base": 570650.93, "taker_buy_quote": 265205.79793 }, { "timestamp": 1759320000000, "datetime": "2025-10-01T12:00:00", "open": 0.469, "high": 0.474, "low": 0.466, "close": 0.471, "volume": 778212.78, "close_time": 1759334399999, "quote_volume": 365706.49531, "trades": 2950, "taker_buy_base": 406444.02, "taker_buy_quote": 191139.75938 }, { "timestamp": 1759334400000, "datetime": "2025-10-01T16:00:00", "open": 0.472, "high": 0.478, "low": 0.47, "close": 0.476, "volume": 393597.84, "close_time": 1759348799999, "quote_volume": 186501.48401, "trades": 1935, "taker_buy_base": 210600.5, "taker_buy_quote": 99785.91469 }, { "timestamp": 1759348800000, "datetime": "2025-10-01T20:00:00", "open": 0.475, "high": 0.479, "low": 0.474, "close": 0.479, "volume": 584039.76, "close_time": 1759363199999, "quote_volume": 278645.9008, "trades": 2180, "taker_buy_base": 357165.49, "taker_buy_quote": 170531.59477 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 0.479, "high": 0.484, "low": 0.475, "close": 0.482, "volume": 861260.74, "close_time": 1759377599999, "quote_volume": 413678.01405, "trades": 3545, "taker_buy_base": 406539.31, "taker_buy_quote": 195648.26369 }, { "timestamp": 1759377600000, "datetime": "2025-10-02T04:00:00", "open": 0.482, "high": 0.487, "low": 0.481, "close": 0.481, "volume": 465398.07, "close_time": 1759391999999, "quote_volume": 224972.88598, "trades": 1728, "taker_buy_base": 183014.32, "taker_buy_quote": 88472.10142 }, { "timestamp": 1759392000000, "datetime": "2025-10-02T08:00:00", "open": 0.482, "high": 0.486, "low": 0.481, "close": 0.483, "volume": 321109.91, "close_time": 1759406399999, "quote_volume": 155226.38022, "trades": 1540, "taker_buy_base": 150785.01, "taker_buy_quote": 72921.96618 }, { "timestamp": 1759406400000, "datetime": "2025-10-02T12:00:00", "open": 0.483, "high": 0.486, "low": 0.473, "close": 0.481, "volume": 1132073.81, "close_time": 1759420799999, "quote_volume": 542767.3681, "trades": 3094, "taker_buy_base": 419816.03, "taker_buy_quote": 201593.23519 }, { "timestamp": 1759420800000, "datetime": "2025-10-02T16:00:00", "open": 0.481, "high": 0.492, "low": 0.478, "close": 0.49, "volume": 1192522.31, "close_time": 1759435199999, "quote_volume": 577493.20741, "trades": 3651, "taker_buy_base": 739086.31, "taker_buy_quote": 358374.61677 }, { "timestamp": 1759435200000, "datetime": "2025-10-02T20:00:00", "open": 0.489, "high": 0.49, "low": 0.482, "close": 0.485, "volume": 682570.91, "close_time": 1759449599999, "quote_volume": 330859.11471, "trades": 1670, "taker_buy_base": 200024.1, "taker_buy_quote": 97061.32358 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 0.485, "high": 0.488, "low": 0.479, "close": 0.484, "volume": 545263.69, "close_time": 1759463999999, "quote_volume": 263289.60942, "trades": 1813, "taker_buy_base": 222478.59, "taker_buy_quote": 107548.11877 }, { "timestamp": 1759464000000, "datetime": "2025-10-03T04:00:00", "open": 0.483, "high": 0.487, "low": 0.478, "close": 0.479, "volume": 199265.65, "close_time": 1759478399999, "quote_volume": 96017.93683, "trades": 834, "taker_buy_base": 95461.76, "taker_buy_quote": 46027.14995 }, { "timestamp": 1759478400000, "datetime": "2025-10-03T08:00:00", "open": 0.479, "high": 0.482, "low": 0.477, "close": 0.479, "volume": 237543.73, "close_time": 1759492799999, "quote_volume": 113916.94349, "trades": 984, "taker_buy_base": 119045.43, "taker_buy_quote": 57123.58287 }, { "timestamp": 1759492800000, "datetime": "2025-10-03T12:00:00", "open": 0.48, "high": 0.488, "low": 0.477, "close": 0.487, "volume": 542278.62, "close_time": 1759507199999, "quote_volume": 260796.71296, "trades": 1675, "taker_buy_base": 255269.5, "taker_buy_quote": 122895.4428 }, { "timestamp": 1759507200000, "datetime": "2025-10-03T16:00:00", "open": 0.487, "high": 0.492, "low": 0.478, "close": 0.484, "volume": 815080.92, "close_time": 1759521599999, "quote_volume": 395553.72573, "trades": 3030, "taker_buy_base": 407649.22, "taker_buy_quote": 198079.23584 }, { "timestamp": 1759521600000, "datetime": "2025-10-03T20:00:00", "open": 0.484, "high": 0.49, "low": 0.482, "close": 0.485, "volume": 419867.22, "close_time": 1759535999999, "quote_volume": 204350.63271, "trades": 1417, "taker_buy_base": 228119.4, "taker_buy_quote": 111080.63505 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 0.485, "high": 0.486, "low": 0.48, "close": 0.481, "volume": 288166.79, "close_time": 1759550399999, "quote_volume": 139027.64091, "trades": 1630, "taker_buy_base": 113869.22, "taker_buy_quote": 54965.8201 }, { "timestamp": 1759550400000, "datetime": "2025-10-04T04:00:00", "open": 0.481, "high": 0.484, "low": 0.479, "close": 0.482, "volume": 221245.33, "close_time": 1759564799999, "quote_volume": 106430.5616, "trades": 1171, "taker_buy_base": 74107.84, "taker_buy_quote": 35656.20872 }, { "timestamp": 1759564800000, "datetime": "2025-10-04T08:00:00", "open": 0.482, "high": 0.484, "low": 0.477, "close": 0.479, "volume": 187982.22, "close_time": 1759579199999, "quote_volume": 90107.34623, "trades": 1592, "taker_buy_base": 81513.4, "taker_buy_quote": 39073.84332 }, { "timestamp": 1759579200000, "datetime": "2025-10-04T12:00:00", "open": 0.479, "high": 0.482, "low": 0.473, "close": 0.473, "volume": 330638.89, "close_time": 1759593599999, "quote_volume": 157754.44255, "trades": 1926, "taker_buy_base": 134593.42, "taker_buy_quote": 64324.20048 }, { "timestamp": 1759593600000, "datetime": "2025-10-04T16:00:00", "open": 0.473, "high": 0.478, "low": 0.472, "close": 0.475, "volume": 309622.6, "close_time": 1759607999999, "quote_volume": 147018.19012, "trades": 1737, "taker_buy_base": 178239.25, "taker_buy_quote": 84728.69231 }, { "timestamp": 1759608000000, "datetime": "2025-10-04T20:00:00", "open": 0.475, "high": 0.478, "low": 0.475, "close": 0.476, "volume": 88077.74, "close_time": 1759622399999, "quote_volume": 41977.39093, "trades": 656, "taker_buy_base": 39648.26, "taker_buy_quote": 18903.64516 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 0.476, "high": 0.485, "low": 0.474, "close": 0.481, "volume": 471585.94, "close_time": 1759636799999, "quote_volume": 225895.39146, "trades": 1446, "taker_buy_base": 255299.7, "taker_buy_quote": 122432.98408 }, { "timestamp": 1759636800000, "datetime": "2025-10-05T04:00:00", "open": 0.482, "high": 0.49, "low": 0.48, "close": 0.49, "volume": 346496.64, "close_time": 1759651199999, "quote_volume": 168414.17654, "trades": 1905, "taker_buy_base": 182774.42, "taker_buy_quote": 88919.01711 }, { "timestamp": 1759651200000, "datetime": "2025-10-05T08:00:00", "open": 0.49, "high": 0.493, "low": 0.48, "close": 0.483, "volume": 523070.1, "close_time": 1759665599999, "quote_volume": 253719.26803, "trades": 2457, "taker_buy_base": 220000.24, "taker_buy_quote": 106720.46268 }, { "timestamp": 1759665600000, "datetime": "2025-10-05T12:00:00", "open": 0.482, "high": 0.485, "low": 0.48, "close": 0.482, "volume": 141347.07, "close_time": 1759679999999, "quote_volume": 68143.00536, "trades": 806, "taker_buy_base": 68729.23, "taker_buy_quote": 33177.18462 }, { "timestamp": 1759680000000, "datetime": "2025-10-05T16:00:00", "open": 0.482, "high": 0.484, "low": 0.475, "close": 0.475, "volume": 312577.79, "close_time": 1759694399999, "quote_volume": 149725.22556, "trades": 1482, "taker_buy_base": 161376.72, "taker_buy_quote": 77312.46866 }, { "timestamp": 1759694400000, "datetime": "2025-10-05T20:00:00", "open": 0.475, "high": 0.479, "low": 0.474, "close": 0.476, "volume": 212890.65, "close_time": 1759708799999, "quote_volume": 101350.36691, "trades": 1532, "taker_buy_base": 101554.75, "taker_buy_quote": 48376.94337 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 0.476, "high": 0.482, "low": 0.473, "close": 0.48, "volume": 438405.27, "close_time": 1759723199999, "quote_volume": 209391.96415, "trades": 1266, "taker_buy_base": 261822.81, "taker_buy_quote": 125179.91767 }, { "timestamp": 1759723200000, "datetime": "2025-10-06T04:00:00", "open": 0.48, "high": 0.484, "low": 0.476, "close": 0.478, "volume": 364359.18, "close_time": 1759737599999, "quote_volume": 175021.95327, "trades": 966, "taker_buy_base": 165736.39, "taker_buy_quote": 79590.9307 }, { "timestamp": 1759737600000, "datetime": "2025-10-06T08:00:00", "open": 0.478, "high": 0.485, "low": 0.478, "close": 0.481, "volume": 229687.36, "close_time": 1759751999999, "quote_volume": 110626.27102, "trades": 982, "taker_buy_base": 116032.68, "taker_buy_quote": 55919.08798 }, { "timestamp": 1759752000000, "datetime": "2025-10-06T12:00:00", "open": 0.482, "high": 0.493, "low": 0.481, "close": 0.492, "volume": 474732.13, "close_time": 1759766399999, "quote_volume": 231626.25585, "trades": 1920, "taker_buy_base": 252167.05, "taker_buy_quote": 123006.66435 }, { "timestamp": 1759766400000, "datetime": "2025-10-06T16:00:00", "open": 0.491, "high": 0.496, "low": 0.489, "close": 0.495, "volume": 409366.05, "close_time": 1759780799999, "quote_volume": 201827.73489, "trades": 1632, "taker_buy_base": 244604.67, "taker_buy_quote": 120669.72956 }, { "timestamp": 1759780800000, "datetime": "2025-10-06T20:00:00", "open": 0.494, "high": 0.497, "low": 0.491, "close": 0.493, "volume": 382218.01, "close_time": 1759795199999, "quote_volume": 188882.50168, "trades": 1371, "taker_buy_base": 210787.11, "taker_buy_quote": 104216.64552 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 0.493, "high": 0.497, "low": 0.49, "close": 0.491, "volume": 306914.58, "close_time": 1759809599999, "quote_volume": 151292.40109, "trades": 964, "taker_buy_base": 99838.78, "taker_buy_quote": 49244.44214 }, { "timestamp": 1759809600000, "datetime": "2025-10-07T04:00:00", "open": 0.491, "high": 0.496, "low": 0.488, "close": 0.489, "volume": 479832.52, "close_time": 1759823999999, "quote_volume": 235962.04281, "trades": 1510, "taker_buy_base": 231861.24, "taker_buy_quote": 114086.57849 }, { "timestamp": 1759824000000, "datetime": "2025-10-07T08:00:00", "open": 0.49, "high": 0.492, "low": 0.485, "close": 0.492, "volume": 298312.84, "close_time": 1759838399999, "quote_volume": 145856.01808, "trades": 1013, "taker_buy_base": 175802.65, "taker_buy_quote": 86031.47248 }, { "timestamp": 1759838400000, "datetime": "2025-10-07T12:00:00", "open": 0.492, "high": 0.497, "low": 0.472, "close": 0.473, "volume": 1024045.83, "close_time": 1759852799999, "quote_volume": 496006.84883, "trades": 3525, "taker_buy_base": 428820.21, "taker_buy_quote": 207719.28439 }, { "timestamp": 1759852800000, "datetime": "2025-10-07T16:00:00", "open": 0.473, "high": 0.478, "low": 0.469, "close": 0.469, "volume": 689436.64, "close_time": 1759867199999, "quote_volume": 325665.43676, "trades": 2211, "taker_buy_base": 280980.77, "taker_buy_quote": 132804.32117 }, { "timestamp": 1759867200000, "datetime": "2025-10-07T20:00:00", "open": 0.469, "high": 0.476, "low": 0.469, "close": 0.471, "volume": 314233.58, "close_time": 1759881599999, "quote_volume": 148632.12937, "trades": 1027, "taker_buy_base": 187925.99, "taker_buy_quote": 88955.44593 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 0.47, "high": 0.477, "low": 0.468, "close": 0.469, "volume": 530979.07, "close_time": 1759895999999, "quote_volume": 251213.18803, "trades": 1797, "taker_buy_base": 279017.34, "taker_buy_quote": 132221.54535 }, { "timestamp": 1759896000000, "datetime": "2025-10-08T04:00:00", "open": 0.469, "high": 0.474, "low": 0.468, "close": 0.474, "volume": 340719.45, "close_time": 1759910399999, "quote_volume": 160339.81582, "trades": 1023, "taker_buy_base": 195503.82, "taker_buy_quote": 92052.33569 }, { "timestamp": 1759910400000, "datetime": "2025-10-08T08:00:00", "open": 0.473, "high": 0.478, "low": 0.473, "close": 0.474, "volume": 357646.5, "close_time": 1759924799999, "quote_volume": 169779.7338, "trades": 1307, "taker_buy_base": 166098.73, "taker_buy_quote": 78890.70568 }, { "timestamp": 1759924800000, "datetime": "2025-10-08T12:00:00", "open": 0.474, "high": 0.482, "low": 0.472, "close": 0.475, "volume": 858533.16, "close_time": 1759939199999, "quote_volume": 408187.78369, "trades": 4232, "taker_buy_base": 346380.26, "taker_buy_quote": 165014.17419 }, { "timestamp": 1759939200000, "datetime": "2025-10-08T16:00:00", "open": 0.476, "high": 0.486, "low": 0.475, "close": 0.484, "volume": 380914.04, "close_time": 1759953599999, "quote_volume": 183597.01295, "trades": 2109, "taker_buy_base": 213865.46, "taker_buy_quote": 103089.80087 }, { "timestamp": 1759953600000, "datetime": "2025-10-08T20:00:00", "open": 0.484, "high": 0.485, "low": 0.478, "close": 0.48, "volume": 682265.73, "close_time": 1759967999999, "quote_volume": 327856.19946, "trades": 1406, "taker_buy_base": 230064.41, "taker_buy_quote": 110556.43492 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 0.48, "high": 0.481, "low": 0.468, "close": 0.474, "volume": 416363.79, "close_time": 1759982399999, "quote_volume": 197415.15695, "trades": 1616, "taker_buy_base": 190299.56, "taker_buy_quote": 90223.43074 }, { "timestamp": 1759982400000, "datetime": "2025-10-09T04:00:00", "open": 0.473, "high": 0.476, "low": 0.468, "close": 0.47, "volume": 445710.66, "close_time": 1759996799999, "quote_volume": 210606.16525, "trades": 2064, "taker_buy_base": 243539.43, "taker_buy_quote": 115281.85305 }, { "timestamp": 1759996800000, "datetime": "2025-10-09T08:00:00", "open": 0.47, "high": 0.47, "low": 0.458, "close": 0.463, "volume": 891618.32, "close_time": 1760011199999, "quote_volume": 412417.43671, "trades": 4783, "taker_buy_base": 440523.82, "taker_buy_quote": 203827.87023 }, { "timestamp": 1760011200000, "datetime": "2025-10-09T12:00:00", "open": 0.463, "high": 0.466, "low": 0.455, "close": 0.457, "volume": 481910.71, "close_time": 1760025599999, "quote_volume": 221743.35381, "trades": 2824, "taker_buy_base": 207765.96, "taker_buy_quote": 95723.4124 }, { "timestamp": 1760025600000, "datetime": "2025-10-09T16:00:00", "open": 0.457, "high": 0.47, "low": 0.455, "close": 0.464, "volume": 1282054.48, "close_time": 1760039999999, "quote_volume": 594311.55458, "trades": 5135, "taker_buy_base": 691814.3, "taker_buy_quote": 320697.69063 }, { "timestamp": 1760040000000, "datetime": "2025-10-09T20:00:00", "open": 0.465, "high": 0.47, "low": 0.462, "close": 0.468, "volume": 212541.45, "close_time": 1760054399999, "quote_volume": 99044.60455, "trades": 1075, "taker_buy_base": 141450.04, "taker_buy_quote": 65947.72331 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 0.467, "high": 0.473, "low": 0.464, "close": 0.47, "volume": 566228.25, "close_time": 1760068799999, "quote_volume": 264887.75977, "trades": 2025, "taker_buy_base": 232172.58, "taker_buy_quote": 108712.48757 }, { "timestamp": 1760068800000, "datetime": "2025-10-10T04:00:00", "open": 0.47, "high": 0.47, "low": 0.462, "close": 0.462, "volume": 425588.1, "close_time": 1760083199999, "quote_volume": 198256.29529, "trades": 1618, "taker_buy_base": 184238.71, "taker_buy_quote": 85814.87868 }, { "timestamp": 1760083200000, "datetime": "2025-10-10T08:00:00", "open": 0.462, "high": 0.469, "low": 0.462, "close": 0.468, "volume": 414268.27, "close_time": 1760097599999, "quote_volume": 192953.98624, "trades": 1045, "taker_buy_base": 265189.82, "taker_buy_quote": 123514.35016 }, { "timestamp": 1760097600000, "datetime": "2025-10-10T12:00:00", "open": 0.468, "high": 0.473, "low": 0.444, "close": 0.448, "volume": 1125603.29, "close_time": 1760111999999, "quote_volume": 514595.37188, "trades": 4884, "taker_buy_base": 531146.82, "taker_buy_quote": 242480.48568 }, { "timestamp": 1760112000000, "datetime": "2025-10-10T16:00:00", "open": 0.447, "high": 0.453, "low": 0.433, "close": 0.438, "volume": 895495.08, "close_time": 1760126399999, "quote_volume": 397340.3146, "trades": 2853, "taker_buy_base": 386419.63, "taker_buy_quote": 171281.61233 }, { "timestamp": 1760126400000, "datetime": "2025-10-10T20:00:00", "open": 0.437, "high": 0.441, "low": 0.273, "close": 0.364, "volume": 13805554.94, "close_time": 1760140799999, "quote_volume": 5137341.262, "trades": 91316, "taker_buy_base": 7685503.84, "taker_buy_quote": 2846719.27904 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 0.365, "high": 0.374, "low": 0.358, "close": 0.374, "volume": 3421449.61, "close_time": 1760155199999, "quote_volume": 1257326.1708, "trades": 9115, "taker_buy_base": 1906472.37, "taker_buy_quote": 700713.80386 }, { "timestamp": 1760155200000, "datetime": "2025-10-11T04:00:00", "open": 0.375, "high": 0.379, "low": 0.37, "close": 0.371, "volume": 1873578.6, "close_time": 1760169599999, "quote_volume": 702266.44911, "trades": 7756, "taker_buy_base": 829821.44, "taker_buy_quote": 311128.50918 }, { "timestamp": 1760169600000, "datetime": "2025-10-11T08:00:00", "open": 0.372, "high": 0.382, "low": 0.371, "close": 0.375, "volume": 1661392.89, "close_time": 1760183999999, "quote_volume": 625826.88949, "trades": 3427, "taker_buy_base": 846664.83, "taker_buy_quote": 318976.03789 }, { "timestamp": 1760184000000, "datetime": "2025-10-11T12:00:00", "open": 0.375, "high": 0.377, "low": 0.369, "close": 0.373, "volume": 1161204.96, "close_time": 1760198399999, "quote_volume": 433544.90142, "trades": 3123, "taker_buy_base": 600879.93, "taker_buy_quote": 224351.92686 }, { "timestamp": 1760198400000, "datetime": "2025-10-11T16:00:00", "open": 0.374, "high": 0.377, "low": 0.362, "close": 0.363, "volume": 1444992.51, "close_time": 1760212799999, "quote_volume": 535953.92005, "trades": 4321, "taker_buy_base": 776717.77, "taker_buy_quote": 288664.27374 }, { "timestamp": 1760212800000, "datetime": "2025-10-11T20:00:00", "open": 0.363, "high": 0.365, "low": 0.353, "close": 0.362, "volume": 1627102.46, "close_time": 1760227199999, "quote_volume": 584380.75613, "trades": 7174, "taker_buy_base": 851416.08, "taker_buy_quote": 306000.4836 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 0.363, "high": 0.365, "low": 0.357, "close": 0.362, "volume": 831578.41, "close_time": 1760241599999, "quote_volume": 299606.42562, "trades": 3170, "taker_buy_base": 423286.59, "taker_buy_quote": 152488.24727 }, { "timestamp": 1760241600000, "datetime": "2025-10-12T04:00:00", "open": 0.362, "high": 0.371, "low": 0.362, "close": 0.37, "volume": 519286.47, "close_time": 1760255999999, "quote_volume": 190922.75191, "trades": 2111, "taker_buy_base": 289439.28, "taker_buy_quote": 106356.92469 }, { "timestamp": 1760256000000, "datetime": "2025-10-12T08:00:00", "open": 0.37, "high": 0.373, "low": 0.366, "close": 0.372, "volume": 489358.64, "close_time": 1760270399999, "quote_volume": 181043.40476, "trades": 1567, "taker_buy_base": 304684.64, "taker_buy_quote": 112775.82506 }, { "timestamp": 1760270400000, "datetime": "2025-10-12T12:00:00", "open": 0.372, "high": 0.392, "low": 0.368, "close": 0.391, "volume": 1417326.2, "close_time": 1760284799999, "quote_volume": 538861.19828, "trades": 4285, "taker_buy_base": 695254.79, "taker_buy_quote": 264748.37887 }, { "timestamp": 1760284800000, "datetime": "2025-10-12T16:00:00", "open": 0.392, "high": 0.405, "low": 0.391, "close": 0.404, "volume": 1155769.94, "close_time": 1760299199999, "quote_volume": 459856.5712, "trades": 4832, "taker_buy_base": 545950.42, "taker_buy_quote": 217323.15763 }, { "timestamp": 1760299200000, "datetime": "2025-10-12T20:00:00", "open": 0.404, "high": 0.406, "low": 0.398, "close": 0.401, "volume": 1176486.96, "close_time": 1760313599999, "quote_volume": 473117.07395, "trades": 3373, "taker_buy_base": 549738.54, "taker_buy_quote": 221150.1932 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 0.401, "high": 0.405, "low": 0.398, "close": 0.401, "volume": 752922.45, "close_time": 1760327999999, "quote_volume": 302375.69893, "trades": 3661, "taker_buy_base": 397978.05, "taker_buy_quote": 159893.89736 }, { "timestamp": 1760328000000, "datetime": "2025-10-13T04:00:00", "open": 0.401, "high": 0.409, "low": 0.399, "close": 0.405, "volume": 392415.34, "close_time": 1760342399999, "quote_volume": 158478.29291, "trades": 1963, "taker_buy_base": 180950.0, "taker_buy_quote": 73075.31612 }, { "timestamp": 1760342400000, "datetime": "2025-10-13T08:00:00", "open": 0.405, "high": 0.41, "low": 0.395, "close": 0.4, "volume": 987674.88, "close_time": 1760356799999, "quote_volume": 399224.73009, "trades": 4292, "taker_buy_base": 469524.34, "taker_buy_quote": 189870.44161 }, { "timestamp": 1760356800000, "datetime": "2025-10-13T12:00:00", "open": 0.4, "high": 0.41, "low": 0.398, "close": 0.405, "volume": 1318682.28, "close_time": 1760371199999, "quote_volume": 531517.12323, "trades": 3408, "taker_buy_base": 598272.29, "taker_buy_quote": 241290.17194 }, { "timestamp": 1760371200000, "datetime": "2025-10-13T16:00:00", "open": 0.405, "high": 0.416, "low": 0.403, "close": 0.415, "volume": 679402.39, "close_time": 1760385599999, "quote_volume": 278245.83661, "trades": 1463, "taker_buy_base": 356258.66, "taker_buy_quote": 145789.71758 }, { "timestamp": 1760385600000, "datetime": "2025-10-13T20:00:00", "open": 0.415, "high": 0.421, "low": 0.414, "close": 0.415, "volume": 470879.56, "close_time": 1760399999999, "quote_volume": 196255.251, "trades": 1235, "taker_buy_base": 195815.27, "taker_buy_quote": 81710.41582 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 0.415, "high": 0.418, "low": 0.404, "close": 0.405, "volume": 709066.74, "close_time": 1760414399999, "quote_volume": 290881.4456, "trades": 1481, "taker_buy_base": 274335.1, "taker_buy_quote": 112613.25232 }, { "timestamp": 1760414400000, "datetime": "2025-10-14T04:00:00", "open": 0.405, "high": 0.406, "low": 0.385, "close": 0.3905, "volume": 2166519.63, "close_time": 1760428799999, "quote_volume": 850470.474917, "trades": 7454, "taker_buy_base": 1162272.51, "taker_buy_quote": 456435.474206 }, { "timestamp": 1760428800000, "datetime": "2025-10-14T08:00:00", "open": 0.3903, "high": 0.3952, "low": 0.3829, "close": 0.3924, "volume": 1467899.72, "close_time": 1760443199999, "quote_volume": 572170.646723, "trades": 2524, "taker_buy_base": 754652.04, "taker_buy_quote": 293767.326414 }, { "timestamp": 1760443200000, "datetime": "2025-10-14T12:00:00", "open": 0.3923, "high": 0.4047, "low": 0.3862, "close": 0.4045, "volume": 1402450.01, "close_time": 1760457599999, "quote_volume": 552820.44688, "trades": 4749, "taker_buy_base": 773378.46, "taker_buy_quote": 305108.827115 }, { "timestamp": 1760457600000, "datetime": "2025-10-14T16:00:00", "open": 0.4045, "high": 0.4111, "low": 0.4009, "close": 0.4051, "volume": 1326781.25, "close_time": 1760471999999, "quote_volume": 538145.094554, "trades": 4974, "taker_buy_base": 624627.29, "taker_buy_quote": 253302.705116 }, { "timestamp": 1760472000000, "datetime": "2025-10-14T20:00:00", "open": 0.4054, "high": 0.4099, "low": 0.4033, "close": 0.4086, "volume": 403932.11, "close_time": 1760486399999, "quote_volume": 164510.709351, "trades": 1026, "taker_buy_base": 250879.71, "taker_buy_quote": 102263.65805 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 0.4089, "high": 0.411, "low": 0.4038, "close": 0.4053, "volume": 319557.98, "close_time": 1760500799999, "quote_volume": 130334.630015, "trades": 1903, "taker_buy_base": 139539.98, "taker_buy_quote": 56949.963539 }, { "timestamp": 1760500800000, "datetime": "2025-10-15T04:00:00", "open": 0.4052, "high": 0.4123, "low": 0.4043, "close": 0.4112, "volume": 1482211.52, "close_time": 1760515199999, "quote_volume": 606958.490831, "trades": 7367, "taker_buy_base": 724545.3, "taker_buy_quote": 296709.559393 }, { "timestamp": 1760515200000, "datetime": "2025-10-15T08:00:00", "open": 0.4109, "high": 0.4165, "low": 0.4045, "close": 0.4065, "volume": 899232.8, "close_time": 1760529599999, "quote_volume": 370125.572445, "trades": 2978, "taker_buy_base": 330348.48, "taker_buy_quote": 135765.603902 }, { "timestamp": 1760529600000, "datetime": "2025-10-15T12:00:00", "open": 0.4061, "high": 0.4103, "low": 0.3944, "close": 0.3963, "volume": 1712481.11, "close_time": 1760543999999, "quote_volume": 688527.037539, "trades": 4993, "taker_buy_base": 944316.99, "taker_buy_quote": 380083.784507 }, { "timestamp": 1760544000000, "datetime": "2025-10-15T16:00:00", "open": 0.3964, "high": 0.4004, "low": 0.3923, "close": 0.3966, "volume": 677993.73, "close_time": 1760558399999, "quote_volume": 268533.687655, "trades": 2003, "taker_buy_base": 290556.32, "taker_buy_quote": 115169.360053 }, { "timestamp": 1760558400000, "datetime": "2025-10-15T20:00:00", "open": 0.3968, "high": 0.3987, "low": 0.3914, "close": 0.3965, "volume": 644294.69, "close_time": 1760572799999, "quote_volume": 254246.334465, "trades": 1979, "taker_buy_base": 320253.7, "taker_buy_quote": 126340.385126 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 0.3965, "high": 0.4006, "low": 0.3935, "close": 0.3982, "volume": 557864.35, "close_time": 1760587199999, "quote_volume": 221463.629478, "trades": 1233, "taker_buy_base": 199117.55, "taker_buy_quote": 79237.70827 }, { "timestamp": 1760587200000, "datetime": "2025-10-16T04:00:00", "open": 0.3984, "high": 0.4038, "low": 0.3967, "close": 0.4002, "volume": 497274.28, "close_time": 1760601599999, "quote_volume": 198865.124379, "trades": 1410, "taker_buy_base": 263203.42, "taker_buy_quote": 105281.158317 }, { "timestamp": 1760601600000, "datetime": "2025-10-16T08:00:00", "open": 0.4, "high": 0.4041, "low": 0.3902, "close": 0.4033, "volume": 1119015.75, "close_time": 1760615999999, "quote_volume": 444778.444102, "trades": 2407, "taker_buy_base": 513153.5, "taker_buy_quote": 203867.253934 }, { "timestamp": 1760616000000, "datetime": "2025-10-16T12:00:00", "open": 0.4035, "high": 0.4051, "low": 0.3833, "close": 0.3845, "volume": 1782148.54, "close_time": 1760630399999, "quote_volume": 703614.452187, "trades": 4856, "taker_buy_base": 800860.98, "taker_buy_quote": 316184.40753 }, { "timestamp": 1760630400000, "datetime": "2025-10-16T16:00:00", "open": 0.3838, "high": 0.3911, "low": 0.3777, "close": 0.3801, "volume": 2206635.2, "close_time": 1760644799999, "quote_volume": 848215.519537, "trades": 4714, "taker_buy_base": 1074292.07, "taker_buy_quote": 413048.975211 }, { "timestamp": 1760644800000, "datetime": "2025-10-16T20:00:00", "open": 0.3804, "high": 0.3838, "low": 0.3766, "close": 0.3831, "volume": 663923.98, "close_time": 1760659199999, "quote_volume": 252173.81975, "trades": 2358, "taker_buy_base": 330905.82, "taker_buy_quote": 125669.127511 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 0.3828, "high": 0.3886, "low": 0.3819, "close": 0.3883, "volume": 672380.45, "close_time": 1760673599999, "quote_volume": 259258.076685, "trades": 1509, "taker_buy_base": 349219.62, "taker_buy_quote": 134711.953017 }, { "timestamp": 1760673600000, "datetime": "2025-10-17T04:00:00", "open": 0.3882, "high": 0.3885, "low": 0.3663, "close": 0.3667, "volume": 1817213.91, "close_time": 1760687999999, "quote_volume": 683896.036768, "trades": 4423, "taker_buy_base": 769199.52, "taker_buy_quote": 289255.398561 }, { "timestamp": 1760688000000, "datetime": "2025-10-17T08:00:00", "open": 0.3669, "high": 0.3723, "low": 0.3601, "close": 0.3694, "volume": 1970579.56, "close_time": 1760702399999, "quote_volume": 722015.761224, "trades": 5505, "taker_buy_base": 936066.7, "taker_buy_quote": 343312.525976 }, { "timestamp": 1760702400000, "datetime": "2025-10-17T12:00:00", "open": 0.3697, "high": 0.3716, "low": 0.3622, "close": 0.3703, "volume": 1462606.63, "close_time": 1760716799999, "quote_volume": 537318.122903, "trades": 2311, "taker_buy_base": 734003.95, "taker_buy_quote": 269759.237084 }, { "timestamp": 1760716800000, "datetime": "2025-10-17T16:00:00", "open": 0.37, "high": 0.3734, "low": 0.3678, "close": 0.3697, "volume": 995429.01, "close_time": 1760731199999, "quote_volume": 368551.721805, "trades": 1943, "taker_buy_base": 483405.32, "taker_buy_quote": 179078.579071 }, { "timestamp": 1760731200000, "datetime": "2025-10-17T20:00:00", "open": 0.3696, "high": 0.3743, "low": 0.3692, "close": 0.3709, "volume": 250365.49, "close_time": 1760745599999, "quote_volume": 93166.482677, "trades": 739, "taker_buy_base": 113765.51, "taker_buy_quote": 42343.42506 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 0.371, "high": 0.3751, "low": 0.37, "close": 0.3742, "volume": 208051.95, "close_time": 1760759999999, "quote_volume": 77625.073808, "trades": 683, "taker_buy_base": 126198.91, "taker_buy_quote": 47116.063834 }, { "timestamp": 1760760000000, "datetime": "2025-10-18T04:00:00", "open": 0.3742, "high": 0.3784, "low": 0.3716, "close": 0.3744, "volume": 434052.86, "close_time": 1760774399999, "quote_volume": 162717.018494, "trades": 1118, "taker_buy_base": 221388.9, "taker_buy_quote": 83020.73307 }, { "timestamp": 1760774400000, "datetime": "2025-10-18T08:00:00", "open": 0.375, "high": 0.3764, "low": 0.3733, "close": 0.3759, "volume": 221430.68, "close_time": 1760788799999, "quote_volume": 83026.388881, "trades": 489, "taker_buy_base": 80183.44, "taker_buy_quote": 30067.240418 }, { "timestamp": 1760788800000, "datetime": "2025-10-18T12:00:00", "open": 0.376, "high": 0.3768, "low": 0.3708, "close": 0.3734, "volume": 488298.54, "close_time": 1760803199999, "quote_volume": 182164.991506, "trades": 878, "taker_buy_base": 238947.29, "taker_buy_quote": 89139.800049 }, { "timestamp": 1760803200000, "datetime": "2025-10-18T16:00:00", "open": 0.3734, "high": 0.3765, "low": 0.3705, "close": 0.3743, "volume": 260961.01, "close_time": 1760817599999, "quote_volume": 97472.240458, "trades": 692, "taker_buy_base": 149821.0, "taker_buy_quote": 56019.219744 }, { "timestamp": 1760817600000, "datetime": "2025-10-18T20:00:00", "open": 0.3743, "high": 0.3765, "low": 0.3732, "close": 0.375, "volume": 80870.65, "close_time": 1760831999999, "quote_volume": 30306.116062, "trades": 297, "taker_buy_base": 32546.78, "taker_buy_quote": 12199.473286 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 0.3748, "high": 0.3795, "low": 0.3721, "close": 0.3781, "volume": 396331.49, "close_time": 1760846399999, "quote_volume": 148701.053574, "trades": 737, "taker_buy_base": 253232.58, "taker_buy_quote": 95105.234878 }, { "timestamp": 1760846400000, "datetime": "2025-10-19T04:00:00", "open": 0.3779, "high": 0.3782, "low": 0.3736, "close": 0.375, "volume": 208525.53, "close_time": 1760860799999, "quote_volume": 78307.718817, "trades": 512, "taker_buy_base": 119414.98, "taker_buy_quote": 44865.008994 }, { "timestamp": 1760860800000, "datetime": "2025-10-19T08:00:00", "open": 0.375, "high": 0.3835, "low": 0.3724, "close": 0.3809, "volume": 926131.88, "close_time": 1760875199999, "quote_volume": 350048.65696, "trades": 1384, "taker_buy_base": 501118.09, "taker_buy_quote": 189490.870239 }, { "timestamp": 1760875200000, "datetime": "2025-10-19T12:00:00", "open": 0.3808, "high": 0.386, "low": 0.3789, "close": 0.3849, "volume": 394411.53, "close_time": 1760889599999, "quote_volume": 151159.552368, "trades": 814, "taker_buy_base": 170380.97, "taker_buy_quote": 65324.745511 }, { "timestamp": 1760889600000, "datetime": "2025-10-19T16:00:00", "open": 0.3847, "high": 0.3876, "low": 0.3826, "close": 0.3857, "volume": 188562.77, "close_time": 1760903999999, "quote_volume": 72672.658469, "trades": 776, "taker_buy_base": 85649.97, "taker_buy_quote": 33009.360487 }, { "timestamp": 1760904000000, "datetime": "2025-10-19T20:00:00", "open": 0.3857, "high": 0.3867, "low": 0.3825, "close": 0.3826, "volume": 139821.3, "close_time": 1760918399999, "quote_volume": 53814.539246, "trades": 789, "taker_buy_base": 50581.33, "taker_buy_quote": 19476.818292 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 0.383, "high": 0.3886, "low": 0.3778, "close": 0.3883, "volume": 355625.88, "close_time": 1760932799999, "quote_volume": 136086.196098, "trades": 1035, "taker_buy_base": 176755.53, "taker_buy_quote": 67777.866395 }, { "timestamp": 1760932800000, "datetime": "2025-10-20T04:00:00", "open": 0.3883, "high": 0.3914, "low": 0.3873, "close": 0.3892, "volume": 385398.51, "close_time": 1760947199999, "quote_volume": 150246.151437, "trades": 1301, "taker_buy_base": 148963.14, "taker_buy_quote": 58059.539028 }, { "timestamp": 1760947200000, "datetime": "2025-10-20T08:00:00", "open": 0.3895, "high": 0.3921, "low": 0.3874, "close": 0.3891, "volume": 373282.79, "close_time": 1760961599999, "quote_volume": 145502.072683, "trades": 1153, "taker_buy_base": 213655.28, "taker_buy_quote": 83386.739633 }, { "timestamp": 1760961600000, "datetime": "2025-10-20T12:00:00", "open": 0.389, "high": 0.3912, "low": 0.3869, "close": 0.3874, "volume": 354712.28, "close_time": 1760975999999, "quote_volume": 137878.578708, "trades": 1074, "taker_buy_base": 161974.54, "taker_buy_quote": 63003.200865 }, { "timestamp": 1760976000000, "datetime": "2025-10-20T16:00:00", "open": 0.3869, "high": 0.3869, "low": 0.3809, "close": 0.3851, "volume": 530967.2, "close_time": 1760990399999, "quote_volume": 203787.268593, "trades": 1289, "taker_buy_base": 223804.9, "taker_buy_quote": 85879.893132 }, { "timestamp": 1760990400000, "datetime": "2025-10-20T20:00:00", "open": 0.3847, "high": 0.3857, "low": 0.3824, "close": 0.3832, "volume": 330082.66, "close_time": 1761004799999, "quote_volume": 126837.048445, "trades": 729, "taker_buy_base": 149902.82, "taker_buy_quote": 57599.145587 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 0.3829, "high": 0.3839, "low": 0.3759, "close": 0.3762, "volume": 474932.26, "close_time": 1761019199999, "quote_volume": 180067.280198, "trades": 1229, "taker_buy_base": 178398.74, "taker_buy_quote": 67781.18566 }, { "timestamp": 1761019200000, "datetime": "2025-10-21T04:00:00", "open": 0.3762, "high": 0.3762, "low": 0.3686, "close": 0.3744, "volume": 576819.36, "close_time": 1761033599999, "quote_volume": 214703.547466, "trades": 1206, "taker_buy_base": 256808.38, "taker_buy_quote": 95654.617112 }, { "timestamp": 1761033600000, "datetime": "2025-10-21T08:00:00", "open": 0.3745, "high": 0.3746, "low": 0.3665, "close": 0.3742, "volume": 444586.45, "close_time": 1761047999999, "quote_volume": 164875.26044, "trades": 776, "taker_buy_base": 182699.92, "taker_buy_quote": 67910.305641 }, { "timestamp": 1761048000000, "datetime": "2025-10-21T12:00:00", "open": 0.3744, "high": 0.3923, "low": 0.3715, "close": 0.3896, "volume": 1428919.31, "close_time": 1761062399999, "quote_volume": 543334.606835, "trades": 2598, "taker_buy_base": 819025.29, "taker_buy_quote": 311383.839122 }, { "timestamp": 1761062400000, "datetime": "2025-10-21T16:00:00", "open": 0.3896, "high": 0.3915, "low": 0.3819, "close": 0.3825, "volume": 559303.96, "close_time": 1761076799999, "quote_volume": 216059.436936, "trades": 1516, "taker_buy_base": 270887.28, "taker_buy_quote": 104722.580313 }, { "timestamp": 1761076800000, "datetime": "2025-10-21T20:00:00", "open": 0.3828, "high": 0.3828, "low": 0.3702, "close": 0.3713, "volume": 595322.12, "close_time": 1761091199999, "quote_volume": 223942.063685, "trades": 1320, "taker_buy_base": 230558.26, "taker_buy_quote": 86790.84659 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 0.371, "high": 0.3735, "low": 0.3685, "close": 0.3707, "volume": 309447.75, "close_time": 1761105599999, "quote_volume": 114624.574455, "trades": 641, "taker_buy_base": 132658.49, "taker_buy_quote": 49155.089077 }, { "timestamp": 1761105600000, "datetime": "2025-10-22T04:00:00", "open": 0.3706, "high": 0.3753, "low": 0.3689, "close": 0.372, "volume": 351115.53, "close_time": 1761119999999, "quote_volume": 130504.216034, "trades": 625, "taker_buy_base": 192684.78, "taker_buy_quote": 71682.743299 }, { "timestamp": 1761120000000, "datetime": "2025-10-22T08:00:00", "open": 0.3719, "high": 0.3719, "low": 0.3649, "close": 0.3691, "volume": 416853.59, "close_time": 1761134399999, "quote_volume": 153531.403656, "trades": 837, "taker_buy_base": 187865.18, "taker_buy_quote": 69173.349355 }, { "timestamp": 1761134400000, "datetime": "2025-10-22T12:00:00", "open": 0.3692, "high": 0.3725, "low": 0.3657, "close": 0.3694, "volume": 594099.17, "close_time": 1761148799999, "quote_volume": 219154.685993, "trades": 1511, "taker_buy_base": 273862.45, "taker_buy_quote": 101024.489638 }, { "timestamp": 1761148800000, "datetime": "2025-10-22T16:00:00", "open": 0.3697, "high": 0.3707, "low": 0.3627, "close": 0.3657, "volume": 503530.89, "close_time": 1761163199999, "quote_volume": 184647.712446, "trades": 1137, "taker_buy_base": 201970.28, "taker_buy_quote": 74162.471596 }, { "timestamp": 1761163200000, "datetime": "2025-10-22T20:00:00", "open": 0.3659, "high": 0.3664, "low": 0.3566, "close": 0.3661, "volume": 683505.04, "close_time": 1761177599999, "quote_volume": 247225.33678, "trades": 1952, "taker_buy_base": 323094.09, "taker_buy_quote": 117014.904394 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 0.366, "high": 0.3681, "low": 0.3655, "close": 0.3677, "volume": 202580.12, "close_time": 1761191999999, "quote_volume": 74358.869822, "trades": 811, "taker_buy_base": 97027.22, "taker_buy_quote": 35620.082387 }, { "timestamp": 1761192000000, "datetime": "2025-10-23T04:00:00", "open": 0.3678, "high": 0.3731, "low": 0.3672, "close": 0.372, "volume": 228089.81, "close_time": 1761206399999, "quote_volume": 84511.616265, "trades": 1216, "taker_buy_base": 131328.97, "taker_buy_quote": 48674.869014 }, { "timestamp": 1761206400000, "datetime": "2025-10-23T08:00:00", "open": 0.3721, "high": 0.3743, "low": 0.3701, "close": 0.3704, "volume": 196534.82, "close_time": 1761220799999, "quote_volume": 73152.794632, "trades": 755, "taker_buy_base": 110542.93, "taker_buy_quote": 41148.978186 }, { "timestamp": 1761220800000, "datetime": "2025-10-23T12:00:00", "open": 0.3703, "high": 0.3741, "low": 0.3682, "close": 0.3735, "volume": 418309.47, "close_time": 1761235199999, "quote_volume": 155244.347509, "trades": 3302, "taker_buy_base": 222273.52, "taker_buy_quote": 82528.088185 }, { "timestamp": 1761235200000, "datetime": "2025-10-23T16:00:00", "open": 0.3736, "high": 0.3775, "low": 0.3727, "close": 0.3743, "volume": 324226.57, "close_time": 1761249599999, "quote_volume": 121526.940532, "trades": 1468, "taker_buy_base": 173266.85, "taker_buy_quote": 64962.626879 }, { "timestamp": 1761249600000, "datetime": "2025-10-23T20:00:00", "open": 0.3742, "high": 0.3742, "low": 0.37, "close": 0.373, "volume": 355205.42, "close_time": 1761263999999, "quote_volume": 131935.074592, "trades": 1082, "taker_buy_base": 144248.64, "taker_buy_quote": 53593.067376 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 0.373, "high": 0.3752, "low": 0.3723, "close": 0.3742, "volume": 154769.81, "close_time": 1761278399999, "quote_volume": 57913.630677, "trades": 916, "taker_buy_base": 80900.56, "taker_buy_quote": 30277.282456 }, { "timestamp": 1761278400000, "datetime": "2025-10-24T04:00:00", "open": 0.3743, "high": 0.3817, "low": 0.3739, "close": 0.3788, "volume": 375693.97, "close_time": 1761292799999, "quote_volume": 142360.694711, "trades": 2418, "taker_buy_base": 210806.74, "taker_buy_quote": 79827.88363 }, { "timestamp": 1761292800000, "datetime": "2025-10-24T08:00:00", "open": 0.3789, "high": 0.3809, "low": 0.3771, "close": 0.3788, "volume": 184678.75, "close_time": 1761307199999, "quote_volume": 69976.928484, "trades": 1108, "taker_buy_base": 77544.58, "taker_buy_quote": 29403.800668 }, { "timestamp": 1761307200000, "datetime": "2025-10-24T12:00:00", "open": 0.3791, "high": 0.3867, "low": 0.3759, "close": 0.3762, "volume": 579581.61, "close_time": 1761321599999, "quote_volume": 220697.395929, "trades": 2658, "taker_buy_base": 276476.99, "taker_buy_quote": 105315.674009 }, { "timestamp": 1761321600000, "datetime": "2025-10-24T16:00:00", "open": 0.3765, "high": 0.3804, "low": 0.375, "close": 0.3797, "volume": 121638.26, "close_time": 1761335999999, "quote_volume": 45854.772986, "trades": 677, "taker_buy_base": 47539.81, "taker_buy_quote": 17937.381979 }, { "timestamp": 1761336000000, "datetime": "2025-10-24T20:00:00", "open": 0.3798, "high": 0.383, "low": 0.3795, "close": 0.3824, "volume": 93434.75, "close_time": 1761350399999, "quote_volume": 35661.309633, "trades": 522, "taker_buy_base": 67181.77, "taker_buy_quote": 25650.604832 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 0.3824, "high": 0.3826, "low": 0.3763, "close": 0.3763, "volume": 293903.97, "close_time": 1761364799999, "quote_volume": 111543.744552, "trades": 1180, "taker_buy_base": 105494.28, "taker_buy_quote": 40024.497035 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 0.3763, "high": 0.3777, "low": 0.3749, "close": 0.3759, "volume": 331475.03, "close_time": 1761379199999, "quote_volume": 124577.612797, "trades": 2262, "taker_buy_base": 202972.91, "taker_buy_quote": 76283.120168 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 0.376, "high": 0.3776, "low": 0.3754, "close": 0.3763, "volume": 116102.16, "close_time": 1761393599999, "quote_volume": 43687.724627, "trades": 842, "taker_buy_base": 58867.81, "taker_buy_quote": 22156.474685 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 0.376, "high": 0.378, "low": 0.3753, "close": 0.3757, "volume": 171242.69, "close_time": 1761407999999, "quote_volume": 64499.374058, "trades": 1247, "taker_buy_base": 108625.76, "taker_buy_quote": 40922.786796 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 0.3759, "high": 0.3779, "low": 0.3749, "close": 0.3773, "volume": 143516.48, "close_time": 1761422399999, "quote_volume": 54016.83744, "trades": 697, "taker_buy_base": 63108.3, "taker_buy_quote": 23774.522775 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 0.3774, "high": 0.3783, "low": 0.3752, "close": 0.3757, "volume": 245298.01, "close_time": 1761436799999, "quote_volume": 92488.603809, "trades": 696, "taker_buy_base": 103779.97, "taker_buy_quote": 39116.118168 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.3758, "high": 0.3762, "low": 0.3651, "close": 0.3654, "volume": 464180.52, "close_time": 1761451199999, "quote_volume": 172306.262386, "trades": 1864, "taker_buy_base": 160954.4, "taker_buy_quote": 59804.008194 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 0.3657, "high": 0.3683, "low": 0.3642, "close": 0.3682, "volume": 234446.81, "close_time": 1761465599999, "quote_volume": 85849.644647, "trades": 925, "taker_buy_base": 123122.7, "taker_buy_quote": 45081.362197 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 0.3682, "high": 0.374, "low": 0.3672, "close": 0.3735, "volume": 372854.07, "close_time": 1761479999999, "quote_volume": 137963.2943, "trades": 1558, "taker_buy_base": 226775.14, "taker_buy_quote": 83939.126287 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 0.3739, "high": 0.3771, "low": 0.3731, "close": 0.3756, "volume": 364885.9, "close_time": 1761494399999, "quote_volume": 136868.560288, "trades": 1439, "taker_buy_base": 226040.74, "taker_buy_quote": 84802.240168 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 0.376, "high": 0.376, "low": 0.3728, "close": 0.3731, "volume": 148715.13, "close_time": 1761508799999, "quote_volume": 55585.751851, "trades": 739, "taker_buy_base": 65386.4, "taker_buy_quote": 24447.616551 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 0.3731, "high": 0.3813, "low": 0.3721, "close": 0.3795, "volume": 470473.47, "close_time": 1761523199999, "quote_volume": 177155.064064, "trades": 1337, "taker_buy_base": 266658.6, "taker_buy_quote": 100537.237781 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.3797, "high": 0.384, "low": 0.3795, "close": 0.3826, "volume": 328902.03, "close_time": 1761537599999, "quote_volume": 125728.280662, "trades": 1111, "taker_buy_base": 170982.95, "taker_buy_quote": 65351.930422 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 0.3828, "high": 0.3873, "low": 0.3823, "close": 0.3835, "volume": 351489.61, "close_time": 1761551999999, "quote_volume": 135234.580731, "trades": 916, "taker_buy_base": 194902.84, "taker_buy_quote": 75000.734673 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 0.3832, "high": 0.3842, "low": 0.3774, "close": 0.3797, "volume": 338389.58, "close_time": 1761566399999, "quote_volume": 128591.050747, "trades": 988, "taker_buy_base": 138134.25, "taker_buy_quote": 52517.059634 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 0.38, "high": 0.3804, "low": 0.3758, "close": 0.3788, "volume": 447720.33, "close_time": 1761580799999, "quote_volume": 169144.78042, "trades": 1724, "taker_buy_base": 202613.39, "taker_buy_quote": 76605.547577 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 0.3787, "high": 0.3837, "low": 0.3787, "close": 0.3794, "volume": 355629.83, "close_time": 1761595199999, "quote_volume": 135489.398292, "trades": 1107, "taker_buy_base": 197180.29, "taker_buy_quote": 75081.007045 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 0.3795, "high": 0.3795, "low": 0.37, "close": 0.3706, "volume": 760615.74, "close_time": 1761609599999, "quote_volume": 283909.600127, "trades": 1822, "taker_buy_base": 282490.25, "taker_buy_quote": 105448.450838 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.3704, "high": 0.3713, "low": 0.356, "close": 0.3584, "volume": 1979319.5, "close_time": 1761623999999, "quote_volume": 719155.340927, "trades": 3362, "taker_buy_base": 1037014.1, "taker_buy_quote": 376266.221294 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 0.3582, "high": 0.3622, "low": 0.3572, "close": 0.3592, "volume": 405971.99, "close_time": 1761638399999, "quote_volume": 146214.959586, "trades": 1073, "taker_buy_base": 231548.42, "taker_buy_quote": 83448.43339 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 0.3589, "high": 0.3609, "low": 0.358, "close": 0.3584, "volume": 212621.62, "close_time": 1761652799999, "quote_volume": 76439.584663, "trades": 870, "taker_buy_base": 101560.56, "taker_buy_quote": 36510.989439 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 0.3583, "high": 0.3645, "low": 0.3542, "close": 0.3555, "volume": 1131835.59, "close_time": 1761667199999, "quote_volume": 407081.047155, "trades": 2761, "taker_buy_base": 603822.17, "taker_buy_quote": 217310.110538 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 0.3555, "high": 0.3609, "low": 0.3515, "close": 0.352, "volume": 667048.32, "close_time": 1761681599999, "quote_volume": 237980.653647, "trades": 1162, "taker_buy_base": 347176.38, "taker_buy_quote": 124022.74506 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 0.352, "high": 0.3522, "low": 0.3438, "close": 0.3475, "volume": 661410.9, "close_time": 1761695999999, "quote_volume": 229920.476285, "trades": 1395, "taker_buy_base": 318539.05, "taker_buy_quote": 110740.979611 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.3472, "high": 0.3493, "low": 0.3461, "close": 0.347, "volume": 228660.94, "close_time": 1761710399999, "quote_volume": 79528.400438, "trades": 701, "taker_buy_base": 112789.8, "taker_buy_quote": 39237.261677 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 0.347, "high": 0.3534, "low": 0.347, "close": 0.3508, "volume": 365357.86, "close_time": 1761724799999, "quote_volume": 128276.135199, "trades": 1125, "taker_buy_base": 186344.15, "taker_buy_quote": 65409.578359 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 0.3505, "high": 0.3524, "low": 0.3492, "close": 0.3511, "volume": 206128.01, "close_time": 1761739199999, "quote_volume": 72286.664469, "trades": 625, "taker_buy_base": 85585.37, "taker_buy_quote": 30007.169087 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 0.3511, "high": 0.3518, "low": 0.3428, "close": 0.3436, "volume": 490137.61, "close_time": 1761753599999, "quote_volume": 170304.401502, "trades": 1352, "taker_buy_base": 193928.45, "taker_buy_quote": 67304.091008 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 0.3433, "high": 0.3497, "low": 0.3352, "close": 0.3434, "volume": 1715135.72, "close_time": 1761767999999, "quote_volume": 587689.652994, "trades": 3984, "taker_buy_base": 841214.1, "taker_buy_quote": 288458.043137 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 0.3435, "high": 0.3463, "low": 0.3391, "close": 0.3403, "volume": 410847.64, "close_time": 1761782399999, "quote_volume": 140961.311852, "trades": 1247, "taker_buy_base": 182550.58, "taker_buy_quote": 62665.54291 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.3402, "high": 0.344, "low": 0.3388, "close": 0.3416, "volume": 237320.63, "close_time": 1761796799999, "quote_volume": 81224.282872, "trades": 1004, "taker_buy_base": 111448.78, "taker_buy_quote": 38150.138657 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 0.3416, "high": 0.3416, "low": 0.3334, "close": 0.341, "volume": 703762.33, "close_time": 1761811199999, "quote_volume": 237465.572819, "trades": 3292, "taker_buy_base": 330704.68, "taker_buy_quote": 111613.617156 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 0.341, "high": 0.341, "low": 0.3335, "close": 0.3336, "volume": 380311.03, "close_time": 1761825599999, "quote_volume": 127949.519809, "trades": 1518, "taker_buy_base": 154947.28, "taker_buy_quote": 52070.137501 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 0.3337, "high": 0.3342, "low": 0.3216, "close": 0.3226, "volume": 951694.36, "close_time": 1761839999999, "quote_volume": 310954.200448, "trades": 3443, "taker_buy_base": 405621.25, "taker_buy_quote": 132413.75237 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 0.3226, "high": 0.3246, "low": 0.3154, "close": 0.3169, "volume": 849966.55, "close_time": 1761854399999, "quote_volume": 271427.647131, "trades": 3629, "taker_buy_base": 369178.36, "taker_buy_quote": 117898.353035 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 0.3168, "high": 0.3245, "low": 0.3161, "close": 0.3243, "volume": 484300.31, "close_time": 1761868799999, "quote_volume": 154891.5822, "trades": 1283, "taker_buy_base": 268893.13, "taker_buy_quote": 86194.380674 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.3244, "high": 0.3295, "low": 0.3241, "close": 0.3288, "volume": 289320.28, "close_time": 1761883199999, "quote_volume": 94649.862704, "trades": 1102, "taker_buy_base": 162093.91, "taker_buy_quote": 53043.617206 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 0.3289, "high": 0.3314, "low": 0.326, "close": 0.3269, "volume": 453392.1, "close_time": 1761897599999, "quote_volume": 148964.133881, "trades": 1108, "taker_buy_base": 172426.83, "taker_buy_quote": 56792.397417 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 0.3268, "high": 0.3315, "low": 0.3257, "close": 0.3311, "volume": 321168.97, "close_time": 1761911999999, "quote_volume": 105419.239214, "trades": 1095, "taker_buy_base": 180316.27, "taker_buy_quote": 59242.857578 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 0.3312, "high": 0.3332, "low": 0.3282, "close": 0.3298, "volume": 435577.96, "close_time": 1761926399999, "quote_volume": 144028.770502, "trades": 1516, "taker_buy_base": 227720.65, "taker_buy_quote": 75412.450624 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 0.3296, "high": 0.3321, "low": 0.324, "close": 0.3311, "volume": 692542.15, "close_time": 1761940799999, "quote_volume": 226495.674781, "trades": 2169, "taker_buy_base": 388100.71, "taker_buy_quote": 127019.202678 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 0.331, "high": 0.3315, "low": 0.3266, "close": 0.3281, "volume": 227804.32, "close_time": 1761955199999, "quote_volume": 74774.788234, "trades": 678, "taker_buy_base": 82828.73, "taker_buy_quote": 27207.212426 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.3281, "high": 0.3303, "low": 0.326, "close": 0.3302, "volume": 230898.3, "close_time": 1761969599999, "quote_volume": 75769.096901, "trades": 686, "taker_buy_base": 126768.61, "taker_buy_quote": 41632.981483 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 0.3302, "high": 0.3307, "low": 0.3263, "close": 0.3299, "volume": 236976.24, "close_time": 1761983999999, "quote_volume": 77802.635489, "trades": 728, "taker_buy_base": 113930.45, "taker_buy_quote": 37438.645805 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 0.3301, "high": 0.3316, "low": 0.3279, "close": 0.3295, "volume": 295951.41, "close_time": 1761998399999, "quote_volume": 97585.388521, "trades": 1031, "taker_buy_base": 129096.71, "taker_buy_quote": 42586.784311 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 0.3295, "high": 0.3317, "low": 0.3276, "close": 0.3304, "volume": 310978.84, "close_time": 1762012799999, "quote_volume": 102475.22162, "trades": 1029, "taker_buy_base": 180904.67, "taker_buy_quote": 59668.42955 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 0.3304, "high": 0.3324, "low": 0.3299, "close": 0.3324, "volume": 117515.62, "close_time": 1762027199999, "quote_volume": 38927.86524, "trades": 586, "taker_buy_base": 75162.63, "taker_buy_quote": 24894.625248 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 0.3325, "high": 0.334, "low": 0.331, "close": 0.3337, "volume": 104003.12, "close_time": 1762041599999, "quote_volume": 34603.749492, "trades": 422, "taker_buy_base": 43036.97, "taker_buy_quote": 14320.733575 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.3336, "high": 0.3339, "low": 0.3312, "close": 0.3321, "volume": 149866.38, "close_time": 1762055999999, "quote_volume": 49814.879932, "trades": 582, "taker_buy_base": 60467.49, "taker_buy_quote": 20095.946466 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 0.332, "high": 0.3393, "low": 0.3319, "close": 0.3384, "volume": 269748.89, "close_time": 1762070399999, "quote_volume": 90816.830714, "trades": 1166, "taker_buy_base": 167191.45, "taker_buy_quote": 56277.014722 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 0.3384, "high": 0.3388, "low": 0.3341, "close": 0.3381, "volume": 207848.94, "close_time": 1762084799999, "quote_volume": 69801.18725, "trades": 526, "taker_buy_base": 79208.39, "taker_buy_quote": 26625.82802 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 0.3381, "high": 0.3385, "low": 0.3303, "close": 0.3303, "volume": 503683.1, "close_time": 1762099199999, "quote_volume": 167788.724606, "trades": 1002, "taker_buy_base": 146950.13, "taker_buy_quote": 49041.827243 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 0.3303, "high": 0.332, "low": 0.3287, "close": 0.3302, "volume": 312482.69, "close_time": 1762113599999, "quote_volume": 103233.637157, "trades": 611, "taker_buy_base": 147601.03, "taker_buy_quote": 48778.878517 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 0.3302, "high": 0.3369, "low": 0.3299, "close": 0.3363, "volume": 319415.46, "close_time": 1762127999999, "quote_volume": 106599.118078, "trades": 785, "taker_buy_base": 194100.46, "taker_buy_quote": 64809.772882 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.3363, "high": 0.3373, "low": 0.319, "close": 0.3195, "volume": 515639.91, "close_time": 1762142399999, "quote_volume": 168529.82554, "trades": 1602, "taker_buy_base": 196516.71, "taker_buy_quote": 64205.11395 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 0.3193, "high": 0.3212, "low": 0.3142, "close": 0.3171, "volume": 499768.05, "close_time": 1762156799999, "quote_volume": 158961.212401, "trades": 1941, "taker_buy_base": 202217.56, "taker_buy_quote": 64390.125168 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 0.3168, "high": 0.3203, "low": 0.3132, "close": 0.3157, "volume": 389030.25, "close_time": 1762171199999, "quote_volume": 123105.417921, "trades": 861, "taker_buy_base": 175581.4, "taker_buy_quote": 55645.476133 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 0.3158, "high": 0.318, "low": 0.2987, "close": 0.3022, "volume": 1575472.45, "close_time": 1762185599999, "quote_volume": 484987.2595, "trades": 5099, "taker_buy_base": 705554.63, "taker_buy_quote": 217377.785613 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 0.3028, "high": 0.3124, "low": 0.3014, "close": 0.3029, "volume": 709213.9, "close_time": 1762199999999, "quote_volume": 217146.355137, "trades": 1745, "taker_buy_base": 367436.16, "taker_buy_quote": 112621.180382 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 0.3033, "high": 0.3053, "low": 0.2983, "close": 0.2993, "volume": 823113.27, "close_time": 1762214399999, "quote_volume": 248039.415609, "trades": 3107, "taker_buy_base": 385594.06, "taker_buy_quote": 116369.468234 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.2994, "high": 0.3025, "low": 0.2973, "close": 0.2994, "volume": 588413.23, "close_time": 1762228799999, "quote_volume": 176658.44187, "trades": 1592, "taker_buy_base": 319808.82, "taker_buy_quote": 96089.992705 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 0.2992, "high": 0.3001, "low": 0.2864, "close": 0.2883, "volume": 1062447.84, "close_time": 1762243199999, "quote_volume": 309976.016926, "trades": 2613, "taker_buy_base": 501595.86, "taker_buy_quote": 146294.016006 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 0.2883, "high": 0.2931, "low": 0.2877, "close": 0.2915, "volume": 432497.2, "close_time": 1762257599999, "quote_volume": 125806.867189, "trades": 1402, "taker_buy_base": 224794.17, "taker_buy_quote": 65435.521824 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 0.2909, "high": 0.2961, "low": 0.2872, "close": 0.2914, "volume": 715942.0, "close_time": 1762271999999, "quote_volume": 208627.749719, "trades": 2055, "taker_buy_base": 334933.8, "taker_buy_quote": 97622.670315 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 0.2916, "high": 0.2923, "low": 0.2723, "close": 0.2727, "volume": 2044554.16, "close_time": 1762286399999, "quote_volume": 572915.196402, "trades": 4345, "taker_buy_base": 968266.95, "taker_buy_quote": 270646.43492 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 0.2728, "high": 0.277, "low": 0.2588, "close": 0.2746, "volume": 2886202.44, "close_time": 1762300799999, "quote_volume": 772895.359262, "trades": 5817, "taker_buy_base": 1384373.58, "taker_buy_quote": 371737.644287 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.2745, "high": 0.2768, "low": 0.2611, "close": 0.2759, "volume": 1447371.02, "close_time": 1762315199999, "quote_volume": 390609.111432, "trades": 5032, "taker_buy_base": 723905.23, "taker_buy_quote": 195240.108104 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 0.2759, "high": 0.2784, "low": 0.2747, "close": 0.2765, "volume": 297786.88, "close_time": 1762329599999, "quote_volume": 82390.422145, "trades": 1621, "taker_buy_base": 162762.67, "taker_buy_quote": 45047.76848 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 0.2765, "high": 0.2765, "low": 0.2708, "close": 0.2737, "volume": 393071.89, "close_time": 1762343999999, "quote_volume": 107326.799963, "trades": 2267, "taker_buy_base": 193384.28, "taker_buy_quote": 52801.626203 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 0.2737, "high": 0.2802, "low": 0.2732, "close": 0.2802, "volume": 387280.3, "close_time": 1762358399999, "quote_volume": 107019.714105, "trades": 2030, "taker_buy_base": 217911.2, "taker_buy_quote": 60263.177411 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 0.2802, "high": 0.2835, "low": 0.2775, "close": 0.2811, "volume": 395056.46, "close_time": 1762372799999, "quote_volume": 111046.808271, "trades": 1668, "taker_buy_base": 223611.08, "taker_buy_quote": 62888.028937 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 0.281, "high": 0.2849, "low": 0.279, "close": 0.2799, "volume": 396162.18, "close_time": 1762387199999, "quote_volume": 111214.426628, "trades": 1528, "taker_buy_base": 217064.43, "taker_buy_quote": 60964.519972 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.2798, "high": 0.2799, "low": 0.2746, "close": 0.2768, "volume": 489890.1, "close_time": 1762401599999, "quote_volume": 135681.286673, "trades": 1471, "taker_buy_base": 205000.1, "taker_buy_quote": 56760.698509 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 0.2768, "high": 0.2786, "low": 0.2726, "close": 0.2736, "volume": 394570.64, "close_time": 1762415999999, "quote_volume": 108634.780037, "trades": 1293, "taker_buy_base": 165638.67, "taker_buy_quote": 45754.28369 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 0.2729, "high": 0.2743, "low": 0.271, "close": 0.2737, "volume": 288973.43, "close_time": 1762430399999, "quote_volume": 78719.132419, "trades": 1622, "taker_buy_base": 160905.51, "taker_buy_quote": 43857.679225 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 0.2737, "high": 0.2766, "low": 0.2664, "close": 0.2679, "volume": 743871.22, "close_time": 1762444799999, "quote_volume": 202449.719123, "trades": 3924, "taker_buy_base": 312067.77, "taker_buy_quote": 85059.124177 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 0.2679, "high": 0.2735, "low": 0.2643, "close": 0.2724, "volume": 581616.1, "close_time": 1762459199999, "quote_volume": 156798.955727, "trades": 2891, "taker_buy_base": 332258.46, "taker_buy_quote": 89593.665475 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 0.2727, "high": 0.278, "low": 0.2722, "close": 0.2759, "volume": 765225.42, "close_time": 1762473599999, "quote_volume": 210304.458939, "trades": 2870, "taker_buy_base": 442264.1, "taker_buy_quote": 121664.011101 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.276, "high": 0.2852, "low": 0.276, "close": 0.2838, "volume": 1026071.11, "close_time": 1762487999999, "quote_volume": 287917.455822, "trades": 5303, "taker_buy_base": 526922.32, "taker_buy_quote": 147930.358705 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 0.2838, "high": 0.288, "low": 0.282, "close": 0.2877, "volume": 650894.44, "close_time": 1762502399999, "quote_volume": 185972.666222, "trades": 4454, "taker_buy_base": 353531.48, "taker_buy_quote": 101068.03688 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 0.2879, "high": 0.2886, "low": 0.2766, "close": 0.2799, "volume": 1084504.09, "close_time": 1762516799999, "quote_volume": 305816.113637, "trades": 4368, "taker_buy_base": 511188.06, "taker_buy_quote": 143934.474951 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 0.2799, "high": 0.38, "low": 0.273, "close": 0.2898, "volume": 4187014.34, "close_time": 1762531199999, "quote_volume": 1210984.536762, "trades": 17306, "taker_buy_base": 2024260.51, "taker_buy_quote": 586355.02582 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 0.2898, "high": 0.3139, "low": 0.2891, "close": 0.3117, "volume": 3718415.81, "close_time": 1762545599999, "quote_volume": 1130859.621365, "trades": 11269, "taker_buy_base": 1729385.45, "taker_buy_quote": 525699.342984 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 0.3117, "high": 0.3162, "low": 0.3093, "close": 0.3101, "volume": 851783.72, "close_time": 1762559999999, "quote_volume": 266258.559938, "trades": 2181, "taker_buy_base": 408423.27, "taker_buy_quote": 127715.552607 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.3101, "high": 0.3132, "low": 0.3064, "close": 0.3077, "volume": 674189.4, "close_time": 1762574399999, "quote_volume": 209038.453039, "trades": 1476, "taker_buy_base": 317588.15, "taker_buy_quote": 98609.336804 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 0.3077, "high": 0.3109, "low": 0.3025, "close": 0.306, "volume": 859553.46, "close_time": 1762588799999, "quote_volume": 263153.478871, "trades": 1651, "taker_buy_base": 381851.32, "taker_buy_quote": 116961.714244 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 0.3056, "high": 0.3069, "low": 0.3022, "close": 0.3037, "volume": 533106.4, "close_time": 1762603199999, "quote_volume": 162285.686783, "trades": 1295, "taker_buy_base": 241196.5, "taker_buy_quote": 73493.215317 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 0.3034, "high": 0.307, "low": 0.2969, "close": 0.3033, "volume": 1779939.35, "close_time": 1762617599999, "quote_volume": 539103.053365, "trades": 3906, "taker_buy_base": 885643.12, "taker_buy_quote": 268288.985262 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 0.3029, "high": 0.304, "low": 0.2992, "close": 0.3037, "volume": 930830.91, "close_time": 1762631999999, "quote_volume": 281287.897844, "trades": 2321, "taker_buy_base": 422169.35, "taker_buy_quote": 127670.483644 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 0.3039, "high": 0.3065, "low": 0.302, "close": 0.3047, "volume": 440353.95, "close_time": 1762646399999, "quote_volume": 134237.189521, "trades": 1293, "taker_buy_base": 233245.11, "taker_buy_quote": 71119.590887 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.3047, "high": 0.3047, "low": 0.2942, "close": 0.2952, "volume": 538734.63, "close_time": 1762660799999, "quote_volume": 161179.215513, "trades": 2510, "taker_buy_base": 142916.45, "taker_buy_quote": 42824.921702 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 0.2952, "high": 0.2995, "low": 0.295, "close": 0.2992, "volume": 251407.0, "close_time": 1762675199999, "quote_volume": 74777.708995, "trades": 1170, "taker_buy_base": 133673.04, "taker_buy_quote": 39761.89016 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 0.2992, "high": 0.2997, "low": 0.2939, "close": 0.2994, "volume": 390871.87, "close_time": 1762689599999, "quote_volume": 116272.768398, "trades": 1719, "taker_buy_base": 175079.38, "taker_buy_quote": 52139.009544 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 0.2993, "high": 0.3062, "low": 0.299, "close": 0.3049, "volume": 749011.0, "close_time": 1762703999999, "quote_volume": 226537.688658, "trades": 2745, "taker_buy_base": 442910.99, "taker_buy_quote": 133984.94185 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 0.3047, "high": 0.3069, "low": 0.3015, "close": 0.3069, "volume": 315087.59, "close_time": 1762718399999, "quote_volume": 95841.004801, "trades": 1569, "taker_buy_base": 171833.36, "taker_buy_quote": 52312.765891 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 0.3069, "high": 0.308, "low": 0.3028, "close": 0.3035, "volume": 433754.32, "close_time": 1762732799999, "quote_volume": 132353.159735, "trades": 1358, "taker_buy_base": 153692.14, "taker_buy_quote": 46967.607954 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.3034, "high": 0.3107, "low": 0.3019, "close": 0.3088, "volume": 915327.58, "close_time": 1762747199999, "quote_volume": 281354.105264, "trades": 2730, "taker_buy_base": 526583.79, "taker_buy_quote": 162142.576312 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 0.3091, "high": 0.3099, "low": 0.3061, "close": 0.3085, "volume": 362282.77, "close_time": 1762761599999, "quote_volume": 111763.970556, "trades": 1525, "taker_buy_base": 225661.2, "taker_buy_quote": 69701.741385 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 0.3083, "high": 0.3104, "low": 0.3054, "close": 0.308, "volume": 279429.72, "close_time": 1762775999999, "quote_volume": 86007.735738, "trades": 1477, "taker_buy_base": 138207.23, "taker_buy_quote": 42583.379323 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 0.3082, "high": 0.3082, "low": 0.2984, "close": 0.2995, "volume": 791274.88, "close_time": 1762790399999, "quote_volume": 239850.357664, "trades": 2733, "taker_buy_base": 282326.02, "taker_buy_quote": 85443.836293 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 0.2996, "high": 0.3029, "low": 0.2964, "close": 0.3004, "volume": 345199.99, "close_time": 1762804799999, "quote_volume": 103144.515235, "trades": 1905, "taker_buy_base": 176850.05, "taker_buy_quote": 52882.170523 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 0.3006, "high": 0.3028, "low": 0.2974, "close": 0.3001, "volume": 424638.77, "close_time": 1762819199999, "quote_volume": 127478.627049, "trades": 1892, "taker_buy_base": 197174.91, "taker_buy_quote": 59222.587356 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.3003, "high": 0.3049, "low": 0.2976, "close": 0.3007, "volume": 701811.31, "close_time": 1762833599999, "quote_volume": 211236.179595, "trades": 2244, "taker_buy_base": 360739.92, "taker_buy_quote": 108810.174865 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 0.3007, "high": 0.3012, "low": 0.2922, "close": 0.2922, "volume": 414092.42, "close_time": 1762847999999, "quote_volume": 122558.984591, "trades": 1639, "taker_buy_base": 140261.25, "taker_buy_quote": 41504.606342 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 0.2922, "high": 0.2964, "low": 0.292, "close": 0.2944, "volume": 401378.23, "close_time": 1762862399999, "quote_volume": 118328.551757, "trades": 1025, "taker_buy_base": 211694.15, "taker_buy_quote": 62403.323189 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 0.2942, "high": 0.2959, "low": 0.2871, "close": 0.2887, "volume": 716459.42, "close_time": 1762876799999, "quote_volume": 208520.494013, "trades": 1732, "taker_buy_base": 334284.06, "taker_buy_quote": 97364.092365 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 0.2887, "high": 0.2915, "low": 0.2821, "close": 0.2821, "volume": 813546.84, "close_time": 1762891199999, "quote_volume": 232768.6311, "trades": 2045, "taker_buy_base": 376964.05, "taker_buy_quote": 107955.474997 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 0.2822, "high": 0.2827, "low": 0.2783, "close": 0.2789, "volume": 296618.78, "close_time": 1762905599999, "quote_volume": 83215.607688, "trades": 774, "taker_buy_base": 120866.31, "taker_buy_quote": 33952.703134 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.2791, "high": 0.2824, "low": 0.2778, "close": 0.2815, "volume": 278753.85, "close_time": 1762919999999, "quote_volume": 78266.216554, "trades": 697, "taker_buy_base": 126938.34, "taker_buy_quote": 35661.555849 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 0.2811, "high": 0.285, "low": 0.2808, "close": 0.2817, "volume": 254054.98, "close_time": 1762934399999, "quote_volume": 71933.558411, "trades": 632, "taker_buy_base": 182890.91, "taker_buy_quote": 51813.382484 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 0.282, "high": 0.2918, "low": 0.282, "close": 0.2909, "volume": 315543.12, "close_time": 1762948799999, "quote_volume": 90958.607663, "trades": 825, "taker_buy_base": 238931.51, "taker_buy_quote": 68867.970335 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 0.2912, "high": 0.2919, "low": 0.2812, "close": 0.2815, "volume": 446499.71, "close_time": 1762963199999, "quote_volume": 128200.267815, "trades": 934, "taker_buy_base": 205206.42, "taker_buy_quote": 58970.09941 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 0.2818, "high": 0.2818, "low": 0.2737, "close": 0.2765, "volume": 743552.68, "close_time": 1762977599999, "quote_volume": 206436.147735, "trades": 1729, "taker_buy_base": 303568.75, "taker_buy_quote": 84323.275646 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 0.2765, "high": 0.2786, "low": 0.2739, "close": 0.2744, "volume": 263199.54, "close_time": 1762991999999, "quote_volume": 72773.871874, "trades": 774, "taker_buy_base": 114182.74, "taker_buy_quote": 31612.676615 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.2743, "high": 0.28, "low": 0.2731, "close": 0.2786, "volume": 541542.15, "close_time": 1763006399999, "quote_volume": 149589.940207, "trades": 1166, "taker_buy_base": 262717.32, "taker_buy_quote": 72662.835166 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 0.2787, "high": 0.2843, "low": 0.2774, "close": 0.2813, "volume": 325169.16, "close_time": 1763020799999, "quote_volume": 91540.101994, "trades": 796, "taker_buy_base": 190404.44, "taker_buy_quote": 53683.696066 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 0.2812, "high": 0.2834, "low": 0.279, "close": 0.2797, "volume": 216777.78, "close_time": 1763035199999, "quote_volume": 60827.057714, "trades": 620, "taker_buy_base": 96058.25, "taker_buy_quote": 26983.679759 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 0.2798, "high": 0.33, "low": 0.2741, "close": 0.2757, "volume": 3172630.77, "close_time": 1763049599999, "quote_volume": 898351.164881, "trades": 9059, "taker_buy_base": 1419289.84, "taker_buy_quote": 402495.942854 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 0.2756, "high": 0.2768, "low": 0.2619, "close": 0.2658, "volume": 1620207.25, "close_time": 1763063999999, "quote_volume": 432909.878276, "trades": 3661, "taker_buy_base": 710591.94, "taker_buy_quote": 189595.972212 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 0.2657, "high": 0.2698, "low": 0.2618, "close": 0.2672, "volume": 593616.15, "close_time": 1763078399999, "quote_volume": 157270.863784, "trades": 1394, "taker_buy_base": 293226.62, "taker_buy_quote": 77712.202988 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.267, "high": 0.269, "low": 0.2647, "close": 0.2665, "volume": 430039.93, "close_time": 1763092799999, "quote_volume": 114569.618173, "trades": 1027, "taker_buy_base": 163947.6, "taker_buy_quote": 43723.645524 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 0.2662, "high": 0.2684, "low": 0.2567, "close": 0.2667, "volume": 815566.29, "close_time": 1763107199999, "quote_volume": 213911.96751, "trades": 2551, "taker_buy_base": 348383.59, "taker_buy_quote": 91453.87038 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 0.2667, "high": 0.267, "low": 0.2604, "close": 0.2617, "volume": 373278.17, "close_time": 1763121599999, "quote_volume": 98548.953957, "trades": 789, "taker_buy_base": 144097.16, "taker_buy_quote": 38012.158213 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 0.2616, "high": 0.269, "low": 0.2566, "close": 0.2668, "volume": 1127587.64, "close_time": 1763135999999, "quote_volume": 295271.572113, "trades": 2143, "taker_buy_base": 550223.35, "taker_buy_quote": 144215.902431 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 0.2667, "high": 0.2698, "low": 0.264, "close": 0.2675, "volume": 450608.5, "close_time": 1763150399999, "quote_volume": 120236.674659, "trades": 951, "taker_buy_base": 224360.55, "taker_buy_quote": 59899.199462 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 0.2676, "high": 0.2681, "low": 0.2578, "close": 0.2605, "volume": 722293.41, "close_time": 1763164799999, "quote_volume": 189613.602925, "trades": 1927, "taker_buy_base": 347276.55, "taker_buy_quote": 91274.286238 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.2604, "high": 0.268, "low": 0.2601, "close": 0.2675, "volume": 446376.73, "close_time": 1763179199999, "quote_volume": 118220.40424, "trades": 1633, "taker_buy_base": 230161.84, "taker_buy_quote": 61019.574825 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 0.2676, "high": 0.27, "low": 0.2655, "close": 0.2682, "volume": 358178.73, "close_time": 1763193599999, "quote_volume": 96026.741554, "trades": 1121, "taker_buy_base": 243127.78, "taker_buy_quote": 65232.560849 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 0.2682, "high": 0.2682, "low": 0.2609, "close": 0.2621, "volume": 1227460.43, "close_time": 1763207999999, "quote_volume": 323009.581913, "trades": 2434, "taker_buy_base": 435596.42, "taker_buy_quote": 114404.655391 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 0.2619, "high": 0.2662, "low": 0.2616, "close": 0.2624, "volume": 496221.39, "close_time": 1763222399999, "quote_volume": 131017.053385, "trades": 2198, "taker_buy_base": 207664.35, "taker_buy_quote": 54833.154957 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 0.2623, "high": 0.2664, "low": 0.2606, "close": 0.2637, "volume": 350863.06, "close_time": 1763236799999, "quote_volume": 92456.526692, "trades": 1338, "taker_buy_base": 202681.05, "taker_buy_quote": 53460.3143 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 0.2637, "high": 0.2638, "low": 0.26, "close": 0.2611, "volume": 240972.61, "close_time": 1763251199999, "quote_volume": 63084.73652, "trades": 942, "taker_buy_base": 81193.9, "taker_buy_quote": 21266.949491 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.2611, "high": 0.2632, "low": 0.2567, "close": 0.2623, "volume": 516589.38, "close_time": 1763265599999, "quote_volume": 134251.988826, "trades": 2046, "taker_buy_base": 226885.15, "taker_buy_quote": 58996.258851 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 0.2623, "high": 0.2626, "low": 0.2603, "close": 0.2619, "volume": 221934.25, "close_time": 1763279999999, "quote_volume": 58004.737786, "trades": 1205, "taker_buy_base": 83263.25, "taker_buy_quote": 21771.933201 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 0.262, "high": 0.2638, "low": 0.2551, "close": 0.2557, "volume": 661900.06, "close_time": 1763294399999, "quote_volume": 171975.648027, "trades": 1885, "taker_buy_base": 260853.65, "taker_buy_quote": 67911.484052 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 0.2555, "high": 0.2565, "low": 0.2484, "close": 0.2487, "volume": 712481.52, "close_time": 1763308799999, "quote_volume": 180498.838074, "trades": 2129, "taker_buy_base": 243164.27, "taker_buy_quote": 61598.125173 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 0.2486, "high": 0.2503, "low": 0.2423, "close": 0.2438, "volume": 972160.96, "close_time": 1763323199999, "quote_volume": 238488.407852, "trades": 2997, "taker_buy_base": 345938.62, "taker_buy_quote": 84952.53079 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 0.2438, "high": 0.2461, "low": 0.2395, "close": 0.2441, "volume": 682799.35, "close_time": 1763337599999, "quote_volume": 165907.81891, "trades": 2081, "taker_buy_base": 291261.56, "taker_buy_quote": 70813.918187 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.2442, "high": 0.2477, "low": 0.2415, "close": 0.2476, "volume": 752392.12, "close_time": 1763351999999, "quote_volume": 184471.757159, "trades": 2615, "taker_buy_base": 330064.94, "taker_buy_quote": 80991.569753 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 0.2478, "high": 0.2488, "low": 0.2462, "close": 0.2484, "volume": 209047.24, "close_time": 1763366399999, "quote_volume": 51708.269686, "trades": 952, "taker_buy_base": 108986.84, "taker_buy_quote": 26979.116253 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 0.2485, "high": 0.2505, "low": 0.247, "close": 0.2495, "volume": 325961.04, "close_time": 1763380799999, "quote_volume": 81137.237986, "trades": 510, "taker_buy_base": 165228.68, "taker_buy_quote": 41121.273871 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 0.2494, "high": 0.2509, "low": 0.2418, "close": 0.2438, "volume": 997774.93, "close_time": 1763395199999, "quote_volume": 245586.685948, "trades": 1966, "taker_buy_base": 507349.45, "taker_buy_quote": 124998.102446 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 0.2433, "high": 0.2461, "low": 0.233, "close": 0.2342, "volume": 1116213.12, "close_time": 1763409599999, "quote_volume": 267099.857933, "trades": 2672, "taker_buy_base": 510979.77, "taker_buy_quote": 122366.229798 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 0.2337, "high": 0.2379, "low": 0.2319, "close": 0.2377, "volume": 574742.33, "close_time": 1763423999999, "quote_volume": 134892.301291, "trades": 1669, "taker_buy_base": 292780.33, "taker_buy_quote": 68796.750636 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.2378, "high": 0.2403, "low": 0.2335, "close": 0.2393, "volume": 882391.6, "close_time": 1763438399999, "quote_volume": 209110.487003, "trades": 4045, "taker_buy_base": 400614.09, "taker_buy_quote": 95027.847491 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 0.2391, "high": 0.2432, "low": 0.2358, "close": 0.242, "volume": 697984.93, "close_time": 1763452799999, "quote_volume": 167063.687152, "trades": 1880, "taker_buy_base": 421359.17, "taker_buy_quote": 100941.62369 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 0.242, "high": 0.2532, "low": 0.2417, "close": 0.2505, "volume": 2050131.2, "close_time": 1763467199999, "quote_volume": 510387.826144, "trades": 4710, "taker_buy_base": 1199791.71, "taker_buy_quote": 298219.153852 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 0.2504, "high": 0.2636, "low": 0.2487, "close": 0.2559, "volume": 2459232.43, "close_time": 1763481599999, "quote_volume": 624941.967708, "trades": 6042, "taker_buy_base": 1131421.98, "taker_buy_quote": 287501.389857 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 0.2561, "high": 0.2596, "low": 0.2542, "close": 0.2543, "volume": 734153.34, "close_time": 1763495999999, "quote_volume": 188937.660116, "trades": 2227, "taker_buy_base": 311445.6, "taker_buy_quote": 80187.379666 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 0.255, "high": 0.2567, "low": 0.2515, "close": 0.2531, "volume": 342439.59, "close_time": 1763510399999, "quote_volume": 86897.859188, "trades": 864, "taker_buy_base": 159341.91, "taker_buy_quote": 40507.857959 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.2529, "high": 0.2555, "low": 0.2501, "close": 0.2513, "volume": 502186.49, "close_time": 1763524799999, "quote_volume": 127260.606002, "trades": 1136, "taker_buy_base": 264986.61, "taker_buy_quote": 67216.886989 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 0.2514, "high": 0.2515, "low": 0.2442, "close": 0.251, "volume": 499394.89, "close_time": 1763539199999, "quote_volume": 124076.632048, "trades": 1365, "taker_buy_base": 220679.31, "taker_buy_quote": 54933.762025 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 0.2509, "high": 0.2517, "low": 0.2479, "close": 0.2485, "volume": 324708.44, "close_time": 1763553599999, "quote_volume": 81059.621604, "trades": 797, "taker_buy_base": 121909.97, "taker_buy_quote": 30406.837075 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 0.2486, "high": 0.2493, "low": 0.2407, "close": 0.2408, "volume": 1069431.56, "close_time": 1763567999999, "quote_volume": 263139.742631, "trades": 2791, "taker_buy_base": 367311.33, "taker_buy_quote": 90485.319213 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 0.2408, "high": 0.2415, "low": 0.2303, "close": 0.2323, "volume": 885347.84, "close_time": 1763582399999, "quote_volume": 207714.915472, "trades": 2796, "taker_buy_base": 356116.52, "taker_buy_quote": 83627.532568 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 0.2322, "high": 0.2443, "low": 0.2317, "close": 0.2433, "volume": 848612.74, "close_time": 1763596799999, "quote_volume": 203359.109858, "trades": 3206, "taker_buy_base": 484569.32, "taker_buy_quote": 116067.959392 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.2434, "high": 0.2467, "low": 0.2425, "close": 0.2443, "volume": 646862.98, "close_time": 1763611199999, "quote_volume": 158066.328095, "trades": 1512, "taker_buy_base": 235436.92, "taker_buy_quote": 57558.869189 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 0.2442, "high": 0.2463, "low": 0.2432, "close": 0.2461, "volume": 281925.01, "close_time": 1763625599999, "quote_volume": 69005.591805, "trades": 995, "taker_buy_base": 146455.21, "taker_buy_quote": 35875.052103 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 0.246, "high": 0.2496, "low": 0.2436, "close": 0.248, "volume": 513386.91, "close_time": 1763639999999, "quote_volume": 126853.058205, "trades": 1670, "taker_buy_base": 309835.95, "taker_buy_quote": 76561.499013 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 0.248, "high": 0.2553, "low": 0.2459, "close": 0.2463, "volume": 1774812.55, "close_time": 1763654399999, "quote_volume": 444896.401558, "trades": 6769, "taker_buy_base": 887827.45, "taker_buy_quote": 222545.908627 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 0.2464, "high": 0.2466, "low": 0.2278, "close": 0.2328, "volume": 1833255.99, "close_time": 1763668799999, "quote_volume": 431498.833133, "trades": 7448, "taker_buy_base": 719027.43, "taker_buy_quote": 169046.281468 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 0.2329, "high": 0.2382, "low": 0.2305, "close": 0.2313, "volume": 759924.82, "close_time": 1763683199999, "quote_volume": 177913.229209, "trades": 2690, "taker_buy_base": 380372.63, "taker_buy_quote": 89075.448712 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.2313, "high": 0.2371, "low": 0.228, "close": 0.232, "volume": 1520525.51, "close_time": 1763697599999, "quote_volume": 354844.571368, "trades": 4667, "taker_buy_base": 763798.02, "taker_buy_quote": 178254.726856 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 0.2312, "high": 0.2321, "low": 0.2139, "close": 0.2191, "volume": 1757662.63, "close_time": 1763711999999, "quote_volume": 390991.612431, "trades": 4728, "taker_buy_base": 949684.54, "taker_buy_quote": 210962.078484 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 0.2188, "high": 0.2213, "low": 0.2137, "close": 0.214, "volume": 1040565.02, "close_time": 1763726399999, "quote_volume": 225707.869257, "trades": 2773, "taker_buy_base": 492141.78, "taker_buy_quote": 106854.814422 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 0.214, "high": 0.2193, "low": 0.2084, "close": 0.214, "volume": 1826461.94, "close_time": 1763740799999, "quote_volume": 391915.25472, "trades": 4315, "taker_buy_base": 896307.63, "taker_buy_quote": 192291.896 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 0.2141, "high": 0.2204, "low": 0.2112, "close": 0.2165, "volume": 1236033.91, "close_time": 1763755199999, "quote_volume": 267596.961424, "trades": 3596, "taker_buy_base": 577793.18, "taker_buy_quote": 125042.657529 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 0.2165, "high": 0.2189, "low": 0.2114, "close": 0.218, "volume": 710797.41, "close_time": 1763769599999, "quote_volume": 153282.045388, "trades": 2511, "taker_buy_base": 314437.94, "taker_buy_quote": 67846.138359 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.2181, "high": 0.2206, "low": 0.2167, "close": 0.2184, "volume": 662006.97, "close_time": 1763783999999, "quote_volume": 144967.592358, "trades": 2424, "taker_buy_base": 338923.85, "taker_buy_quote": 74255.881747 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 0.2183, "high": 0.2183, "low": 0.2138, "close": 0.2161, "volume": 804601.26, "close_time": 1763798399999, "quote_volume": 173911.623778, "trades": 2386, "taker_buy_base": 299891.1, "taker_buy_quote": 64771.053139 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 0.2161, "high": 0.2166, "low": 0.2087, "close": 0.2096, "volume": 1412217.78, "close_time": 1763812799999, "quote_volume": 298541.06443, "trades": 4860, "taker_buy_base": 496244.35, "taker_buy_quote": 104905.710187 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 0.2096, "high": 0.2097, "low": 0.2049, "close": 0.2054, "volume": 1187719.85, "close_time": 1763827199999, "quote_volume": 246084.369026, "trades": 4132, "taker_buy_base": 411910.38, "taker_buy_quote": 85384.753742 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 0.2053, "high": 0.2066, "low": 0.2, "close": 0.2004, "volume": 1233088.09, "close_time": 1763841599999, "quote_volume": 250763.980025, "trades": 4259, "taker_buy_base": 461254.54, "taker_buy_quote": 93753.600337 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 0.2003, "high": 0.2022, "low": 0.1973, "close": 0.1998, "volume": 1228330.11, "close_time": 1763855999999, "quote_volume": 245131.101762, "trades": 3544, "taker_buy_base": 587257.87, "taker_buy_quote": 117217.878397 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.1998, "high": 0.2012, "low": 0.1984, "close": 0.1999, "volume": 1186979.51, "close_time": 1763870399999, "quote_volume": 237283.343503, "trades": 2646, "taker_buy_base": 477861.84, "taker_buy_quote": 95483.76233 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 0.2, "high": 0.2017, "low": 0.1962, "close": 0.1997, "volume": 1433060.71, "close_time": 1763884799999, "quote_volume": 285533.21016, "trades": 3431, "taker_buy_base": 705286.46, "taker_buy_quote": 140547.268624 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 0.1996, "high": 0.2001, "low": 0.1971, "close": 0.1984, "volume": 754301.29, "close_time": 1763899199999, "quote_volume": 149833.159353, "trades": 1761, "taker_buy_base": 405148.65, "taker_buy_quote": 80479.487386 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 0.1984, "high": 0.2013, "low": 0.1919, "close": 0.1925, "volume": 2340190.67, "close_time": 1763913599999, "quote_volume": 460848.981255, "trades": 6208, "taker_buy_base": 1073548.48, "taker_buy_quote": 211619.450159 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 0.1925, "high": 0.1929, "low": 0.1877, "close": 0.1904, "volume": 1904158.68, "close_time": 1763927999999, "quote_volume": 362271.371633, "trades": 4665, "taker_buy_base": 979149.38, "taker_buy_quote": 186261.488577 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 0.1905, "high": 0.1916, "low": 0.1877, "close": 0.188, "volume": 1241537.87, "close_time": 1763942399999, "quote_volume": 235459.14274, "trades": 5129, "taker_buy_base": 556580.94, "taker_buy_quote": 105588.21423 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.1879, "high": 0.1887, "low": 0.1836, "close": 0.1869, "volume": 1954344.16, "close_time": 1763956799999, "quote_volume": 363539.688126, "trades": 6028, "taker_buy_base": 938877.63, "taker_buy_quote": 174615.024758 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 0.1869, "high": 0.1883, "low": 0.1833, "close": 0.186, "volume": 2437173.39, "close_time": 1763971199999, "quote_volume": 453012.791419, "trades": 7135, "taker_buy_base": 1160505.78, "taker_buy_quote": 215749.183205 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 0.186, "high": 0.1865, "low": 0.181, "close": 0.1827, "volume": 1284971.9, "close_time": 1763985599999, "quote_volume": 235471.207814, "trades": 4247, "taker_buy_base": 540850.65, "taker_buy_quote": 99034.696469 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 0.1827, "high": 0.1839, "low": 0.1794, "close": 0.1829, "volume": 1805226.1, "close_time": 1763999999999, "quote_volume": 328311.24751, "trades": 5857, "taker_buy_base": 817606.61, "taker_buy_quote": 148806.036442 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 0.183, "high": 0.1918, "low": 0.1829, "close": 0.19, "volume": 1840098.22, "close_time": 1764014399999, "quote_volume": 346607.389439, "trades": 7759, "taker_buy_base": 938023.78, "taker_buy_quote": 176415.694521 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 0.19, "high": 0.1917, "low": 0.1865, "close": 0.187, "volume": 909194.01, "close_time": 1764028799999, "quote_volume": 172282.555815, "trades": 4622, "taker_buy_base": 341803.59, "taker_buy_quote": 64795.546599 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.1871, "high": 0.1877, "low": 0.1824, "close": 0.1825, "volume": 844287.14, "close_time": 1764043199999, "quote_volume": 155989.034949, "trades": 3455, "taker_buy_base": 363110.23, "taker_buy_quote": 67141.560668 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 0.1826, "high": 0.1845, "low": 0.1806, "close": 0.1807, "volume": 1117590.11, "close_time": 1764057599999, "quote_volume": 204168.594567, "trades": 3803, "taker_buy_base": 544913.96, "taker_buy_quote": 99595.165387 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 0.1809, "high": 0.1814, "low": 0.1771, "close": 0.1798, "volume": 1574083.37, "close_time": 1764071999999, "quote_volume": 282235.809715, "trades": 4528, "taker_buy_base": 803386.8, "taker_buy_quote": 144123.488995 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 0.1798, "high": 0.1829, "low": 0.1738, "close": 0.1778, "volume": 2449341.26, "close_time": 1764086399999, "quote_volume": 436059.857393, "trades": 6465, "taker_buy_base": 1219194.0, "taker_buy_quote": 216941.447648 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 0.1777, "high": 0.1857, "low": 0.1773, "close": 0.1857, "volume": 1823938.62, "close_time": 1764100799999, "quote_volume": 329711.564208, "trades": 8312, "taker_buy_base": 979966.96, "taker_buy_quote": 177225.982271 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 0.1857, "high": 0.1941, "low": 0.1838, "close": 0.193, "volume": 2851417.94, "close_time": 1764115199999, "quote_volume": 536099.558235, "trades": 10860, "taker_buy_base": 1167421.22, "taker_buy_quote": 219570.076026 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.1931, "high": 0.1945, "low": 0.1853, "close": 0.1853, "volume": 1644473.83, "close_time": 1764129599999, "quote_volume": 313218.2498, "trades": 5790, "taker_buy_base": 664144.43, "taker_buy_quote": 126500.104829 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 0.1854, "high": 0.1881, "low": 0.1848, "close": 0.1874, "volume": 843569.37, "close_time": 1764143999999, "quote_volume": 157066.234944, "trades": 2966, "taker_buy_base": 385161.22, "taker_buy_quote": 71764.020868 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 0.1874, "high": 0.1875, "low": 0.1828, "close": 0.1839, "volume": 1054301.63, "close_time": 1764158399999, "quote_volume": 193878.308137, "trades": 3510, "taker_buy_base": 384302.2, "taker_buy_quote": 70604.386501 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 0.1839, "high": 0.1848, "low": 0.1822, "close": 0.183, "volume": 1239968.59, "close_time": 1764172799999, "quote_volume": 227460.151825, "trades": 4661, "taker_buy_base": 566080.26, "taker_buy_quote": 103881.329031 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 0.183, "high": 0.1909, "low": 0.183, "close": 0.1885, "volume": 1741168.73, "close_time": 1764187199999, "quote_volume": 327066.824757, "trades": 3916, "taker_buy_base": 920537.66, "taker_buy_quote": 173188.73227 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 0.1884, "high": 0.1887, "low": 0.1859, "close": 0.1862, "volume": 971486.34, "close_time": 1764201599999, "quote_volume": 181960.616533, "trades": 3456, "taker_buy_base": 440895.14, "taker_buy_quote": 82611.9627 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.1862, "high": 0.1887, "low": 0.1845, "close": 0.1846, "volume": 976266.28, "close_time": 1764215999999, "quote_volume": 182045.651541, "trades": 3241, "taker_buy_base": 436223.17, "taker_buy_quote": 81410.802692 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 0.1845, "high": 0.1856, "low": 0.182, "close": 0.1821, "volume": 1000382.8, "close_time": 1764230399999, "quote_volume": 183336.146047, "trades": 2727, "taker_buy_base": 407718.34, "taker_buy_quote": 74646.93771 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 0.1821, "high": 0.1904, "low": 0.1811, "close": 0.1871, "volume": 3405495.45, "close_time": 1764244799999, "quote_volume": 636855.339019, "trades": 10656, "taker_buy_base": 1840596.54, "taker_buy_quote": 343948.974786 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 0.1871, "high": 0.1872, "low": 0.1778, "close": 0.1791, "volume": 2160659.91, "close_time": 1764259199999, "quote_volume": 390471.432614, "trades": 5966, "taker_buy_base": 891207.29, "taker_buy_quote": 160699.035621 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 0.1792, "high": 0.181, "low": 0.1788, "close": 0.1807, "volume": 844712.64, "close_time": 1764273599999, "quote_volume": 152029.802652, "trades": 3063, "taker_buy_base": 385129.51, "taker_buy_quote": 69346.093198 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 0.1809, "high": 0.182, "low": 0.1777, "close": 0.1786, "volume": 786647.7, "close_time": 1764287999999, "quote_volume": 141536.753521, "trades": 2529, "taker_buy_base": 434508.18, "taker_buy_quote": 78187.699634 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.1786, "high": 0.1796, "low": 0.1755, "close": 0.1759, "volume": 927588.3, "close_time": 1764302399999, "quote_volume": 164133.876797, "trades": 1772, "taker_buy_base": 394495.3, "taker_buy_quote": 69857.967577 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 0.1761, "high": 0.1784, "low": 0.1755, "close": 0.1771, "volume": 912001.26, "close_time": 1764316799999, "quote_volume": 161001.53091, "trades": 1875, "taker_buy_base": 496325.35, "taker_buy_quote": 87682.930475 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 0.1772, "high": 0.1827, "low": 0.1772, "close": 0.1802, "volume": 1022466.37, "close_time": 1764331199999, "quote_volume": 184494.178378, "trades": 2589, "taker_buy_base": 590639.88, "taker_buy_quote": 106522.724974 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 0.1801, "high": 0.1836, "low": 0.1798, "close": 0.1815, "volume": 963344.02, "close_time": 1764345599999, "quote_volume": 175247.407439, "trades": 3077, "taker_buy_base": 486907.37, "taker_buy_quote": 88638.825711 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 0.1815, "high": 0.1815, "low": 0.1765, "close": 0.1781, "volume": 889571.05, "close_time": 1764359999999, "quote_volume": 159018.084487, "trades": 2808, "taker_buy_base": 397709.76, "taker_buy_quote": 71226.147108 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 0.1781, "high": 0.1783, "low": 0.1759, "close": 0.1771, "volume": 431519.93, "close_time": 1764374399999, "quote_volume": 76516.849148, "trades": 1539, "taker_buy_base": 220081.26, "taker_buy_quote": 39037.993077 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.1772, "high": 0.1779, "low": 0.1765, "close": 0.177, "volume": 280058.68, "close_time": 1764388799999, "quote_volume": 49612.409983, "trades": 1285, "taker_buy_base": 153956.94, "taker_buy_quote": 27267.249143 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 0.177, "high": 0.1777, "low": 0.1743, "close": 0.1748, "volume": 516234.29, "close_time": 1764403199999, "quote_volume": 90633.155722, "trades": 1789, "taker_buy_base": 200830.22, "taker_buy_quote": 35273.681944 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 0.1748, "high": 0.1748, "low": 0.1695, "close": 0.1705, "volume": 1513123.91, "close_time": 1764417599999, "quote_volume": 259609.420859, "trades": 3394, "taker_buy_base": 566402.16, "taker_buy_quote": 97122.08183 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 0.1704, "high": 0.1718, "low": 0.1688, "close": 0.1706, "volume": 984253.97, "close_time": 1764431999999, "quote_volume": 167405.550719, "trades": 2536, "taker_buy_base": 585803.17, "taker_buy_quote": 99605.479882 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 0.1706, "high": 0.1708, "low": 0.1683, "close": 0.1689, "volume": 1056688.95, "close_time": 1764446399999, "quote_volume": 179553.987176, "trades": 3008, "taker_buy_base": 463856.4, "taker_buy_quote": 78884.114969 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 0.1688, "high": 0.1727, "low": 0.1681, "close": 0.1701, "volume": 898235.73, "close_time": 1764460799999, "quote_volume": 153270.454119, "trades": 2503, "taker_buy_base": 449840.04, "taker_buy_quote": 76740.539764 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.1699, "high": 0.1703, "low": 0.1675, "close": 0.1692, "volume": 480097.13, "close_time": 1764475199999, "quote_volume": 81255.395593, "trades": 1120, "taker_buy_base": 213388.28, "taker_buy_quote": 36150.362536 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 0.1693, "high": 0.1701, "low": 0.1677, "close": 0.169, "volume": 478797.31, "close_time": 1764489599999, "quote_volume": 80869.54473, "trades": 1012, "taker_buy_base": 236281.24, "taker_buy_quote": 39935.565143 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 0.1689, "high": 0.1699, "low": 0.1662, "close": 0.1665, "volume": 789431.79, "close_time": 1764503999999, "quote_volume": 132529.628355, "trades": 1088, "taker_buy_base": 253094.21, "taker_buy_quote": 42529.201459 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 0.1665, "high": 0.17, "low": 0.1659, "close": 0.1683, "volume": 812706.95, "close_time": 1764518399999, "quote_volume": 136920.128661, "trades": 1549, "taker_buy_base": 475771.15, "taker_buy_quote": 80170.161399 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 0.1686, "high": 0.1713, "low": 0.168, "close": 0.1696, "volume": 785461.21, "close_time": 1764532799999, "quote_volume": 133216.938965, "trades": 1806, "taker_buy_base": 476914.93, "taker_buy_quote": 81003.238824 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 0.1696, "high": 0.1703, "low": 0.1659, "close": 0.166, "volume": 475661.0, "close_time": 1764547199999, "quote_volume": 80001.553394, "trades": 1678, "taker_buy_base": 186813.91, "taker_buy_quote": 31438.266624 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.166, "high": 0.1663, "low": 0.1525, "close": 0.153, "volume": 2290269.35, "close_time": 1764561599999, "quote_volume": 360771.478446, "trades": 4971, "taker_buy_base": 859850.93, "taker_buy_quote": 135367.439639 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 0.153, "high": 0.1602, "low": 0.1522, "close": 0.1555, "volume": 1928024.63, "close_time": 1764575999999, "quote_volume": 298019.197956, "trades": 3210, "taker_buy_base": 1139226.91, "taker_buy_quote": 176301.304595 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 0.1554, "high": 0.1568, "low": 0.1542, "close": 0.1544, "volume": 674600.48, "close_time": 1764590399999, "quote_volume": 104887.050617, "trades": 1682, "taker_buy_base": 375797.07, "taker_buy_quote": 58445.067181 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 0.1544, "high": 0.156, "low": 0.1494, "close": 0.1518, "volume": 1662443.6, "close_time": 1764604799999, "quote_volume": 254449.764292, "trades": 3675, "taker_buy_base": 739672.08, "taker_buy_quote": 113033.264282 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 0.1518, "high": 0.1521, "low": 0.1497, "close": 0.15, "volume": 973388.05, "close_time": 1764619199999, "quote_volume": 146752.949437, "trades": 2996, "taker_buy_base": 460302.97, "taker_buy_quote": 69425.166357 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 0.1502, "high": 0.1554, "low": 0.15, "close": 0.1539, "volume": 912191.32, "close_time": 1764633599999, "quote_volume": 139431.187111, "trades": 4631, "taker_buy_base": 596336.51, "taker_buy_quote": 91203.52131 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.1539, "high": 0.1554, "low": 0.152, "close": 0.1537, "volume": 655410.73, "close_time": 1764647999999, "quote_volume": 100588.270643, "trades": 2107, "taker_buy_base": 347900.19, "taker_buy_quote": 53411.588588 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 0.1535, "high": 0.1545, "low": 0.1528, "close": 0.1541, "volume": 465346.45, "close_time": 1764662399999, "quote_volume": 71506.014694, "trades": 1074, "taker_buy_base": 254284.24, "taker_buy_quote": 39079.924438 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 0.1542, "high": 0.1547, "low": 0.1523, "close": 0.1542, "volume": 878115.0, "close_time": 1764676799999, "quote_volume": 134548.667985, "trades": 1738, "taker_buy_base": 353861.34, "taker_buy_quote": 54305.297851 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 0.1542, "high": 0.1663, "low": 0.154, "close": 0.166, "volume": 1806425.6, "close_time": 1764691199999, "quote_volume": 288598.038648, "trades": 3905, "taker_buy_base": 1055658.95, "taker_buy_quote": 168533.692093 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 0.166, "high": 0.1708, "low": 0.1649, "close": 0.1674, "volume": 1256606.16, "close_time": 1764705599999, "quote_volume": 210254.836939, "trades": 2907, "taker_buy_base": 758735.15, "taker_buy_quote": 126988.742898 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 0.1674, "high": 0.1674, "low": 0.1644, "close": 0.1661, "volume": 718970.19, "close_time": 1764719999999, "quote_volume": 119438.719768, "trades": 1725, "taker_buy_base": 314820.84, "taker_buy_quote": 52308.559042 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.1662, "high": 0.1689, "low": 0.1656, "close": 0.1678, "volume": 461949.63, "close_time": 1764734399999, "quote_volume": 77292.152367, "trades": 1536, "taker_buy_base": 248912.25, "taker_buy_quote": 41648.996335 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 0.1679, "high": 0.1714, "low": 0.1679, "close": 0.1686, "volume": 891876.4, "close_time": 1764748799999, "quote_volume": 151086.327779, "trades": 2347, "taker_buy_base": 380875.46, "taker_buy_quote": 64456.39253 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 0.1686, "high": 0.1689, "low": 0.1666, "close": 0.1677, "volume": 550853.54, "close_time": 1764763199999, "quote_volume": 92417.592206, "trades": 1341, "taker_buy_base": 205717.84, "taker_buy_quote": 34533.924057 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 0.1676, "high": 0.1721, "low": 0.1653, "close": 0.1695, "volume": 1522158.65, "close_time": 1764777599999, "quote_volume": 255945.550212, "trades": 4297, "taker_buy_base": 918092.29, "taker_buy_quote": 154618.727138 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 0.1696, "high": 0.1758, "low": 0.1685, "close": 0.1725, "volume": 1261113.1, "close_time": 1764791999999, "quote_volume": 218008.076276, "trades": 4301, "taker_buy_base": 777422.17, "taker_buy_quote": 134347.617173 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 0.1726, "high": 0.1754, "low": 0.1721, "close": 0.1739, "volume": 656720.85, "close_time": 1764806399999, "quote_volume": 113939.422826, "trades": 2171, "taker_buy_base": 411474.46, "taker_buy_quote": 71387.499212 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.1739, "high": 0.1756, "low": 0.1727, "close": 0.1734, "volume": 637597.98, "close_time": 1764820799999, "quote_volume": 111048.544512, "trades": 2047, "taker_buy_base": 314430.8, "taker_buy_quote": 54767.12686 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 0.1734, "high": 0.1737, "low": 0.1711, "close": 0.1723, "volume": 897883.21, "close_time": 1764835199999, "quote_volume": 154677.887201, "trades": 1319, "taker_buy_base": 491744.2, "taker_buy_quote": 84624.259002 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 0.1722, "high": 0.1729, "low": 0.1706, "close": 0.1708, "volume": 464588.91, "close_time": 1764849599999, "quote_volume": 79864.344794, "trades": 990, "taker_buy_base": 236407.69, "taker_buy_quote": 40617.917207 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 0.1709, "high": 0.171, "low": 0.1675, "close": 0.1703, "volume": 430648.57, "close_time": 1764863999999, "quote_volume": 73023.940933, "trades": 1367, "taker_buy_base": 228464.83, "taker_buy_quote": 38748.997237 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 0.1702, "high": 0.1712, "low": 0.1631, "close": 0.1659, "volume": 1113164.27, "close_time": 1764878399999, "quote_volume": 186541.746835, "trades": 2172, "taker_buy_base": 499039.62, "taker_buy_quote": 83564.144902 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 0.1659, "high": 0.1666, "low": 0.1646, "close": 0.1649, "volume": 425314.0, "close_time": 1764892799999, "quote_volume": 70319.300033, "trades": 1295, "taker_buy_base": 217983.11, "taker_buy_quote": 36058.734406 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.165, "high": 0.1663, "low": 0.1648, "close": 0.165, "volume": 280968.97, "close_time": 1764907199999, "quote_volume": 46478.683165, "trades": 948, "taker_buy_base": 170663.32, "taker_buy_quote": 28236.269231 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 0.165, "high": 0.1655, "low": 0.1636, "close": 0.1642, "volume": 377119.22, "close_time": 1764921599999, "quote_volume": 61967.254295, "trades": 1004, "taker_buy_base": 187328.98, "taker_buy_quote": 30793.592928 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 0.1643, "high": 0.1643, "low": 0.1592, "close": 0.1596, "volume": 1414277.38, "close_time": 1764935999999, "quote_volume": 227862.388136, "trades": 3082, "taker_buy_base": 589646.7, "taker_buy_quote": 94877.426882 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 0.1594, "high": 0.16, "low": 0.1565, "close": 0.1578, "volume": 1663891.69, "close_time": 1764950399999, "quote_volume": 263862.63832, "trades": 4441, "taker_buy_base": 767235.26, "taker_buy_quote": 121649.384402 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 0.1579, "high": 0.1587, "low": 0.1531, "close": 0.158, "volume": 1517909.2, "close_time": 1764964799999, "quote_volume": 236001.9726, "trades": 4579, "taker_buy_base": 843485.33, "taker_buy_quote": 131132.247013 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 0.158, "high": 0.1602, "low": 0.158, "close": 0.1594, "volume": 403682.98, "close_time": 1764979199999, "quote_volume": 64315.16547, "trades": 1169, "taker_buy_base": 241874.26, "taker_buy_quote": 38535.934974 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.1592, "high": 0.1613, "low": 0.1583, "close": 0.1612, "volume": 422820.66, "close_time": 1764993599999, "quote_volume": 67578.359061, "trades": 586, "taker_buy_base": 288847.38, "taker_buy_quote": 46228.278105 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 0.1614, "high": 0.1618, "low": 0.1599, "close": 0.1617, "volume": 461131.38, "close_time": 1765007999999, "quote_volume": 74286.528002, "trades": 833, "taker_buy_base": 237711.17, "taker_buy_quote": 38320.942625 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 0.1616, "high": 0.1943, "low": 0.1605, "close": 0.1865, "volume": 20055137.44, "close_time": 1765022399999, "quote_volume": 3623227.061707, "trades": 34892, "taker_buy_base": 10431317.85, "taker_buy_quote": 1883364.869582 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 0.1863, "high": 0.1933, "low": 0.18, "close": 0.1916, "volume": 10880615.86, "close_time": 1765036799999, "quote_volume": 2010086.022724, "trades": 15699, "taker_buy_base": 5547938.95, "taker_buy_quote": 1025955.044622 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 0.1916, "high": 0.2, "low": 0.1837, "close": 0.1861, "volume": 12881175.84, "close_time": 1765051199999, "quote_volume": 2473541.000256, "trades": 20525, "taker_buy_base": 5869114.8, "taker_buy_quote": 1130417.70871 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 0.1861, "high": 0.1874, "low": 0.1812, "close": 0.1847, "volume": 2811036.74, "close_time": 1765065599999, "quote_volume": 517774.716937, "trades": 5167, "taker_buy_base": 1354813.75, "taker_buy_quote": 249626.466993 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.1847, "high": 0.191, "low": 0.1816, "close": 0.1827, "volume": 4892706.05, "close_time": 1765079999999, "quote_volume": 910400.728985, "trades": 8227, "taker_buy_base": 2303443.55, "taker_buy_quote": 429110.2117 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 0.1827, "high": 0.1837, "low": 0.1792, "close": 0.1811, "volume": 2584339.51, "close_time": 1765094399999, "quote_volume": 467944.157814, "trades": 4063, "taker_buy_base": 1410908.67, "taker_buy_quote": 255652.353021 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 0.181, "high": 0.1833, "low": 0.1738, "close": 0.174, "volume": 3166355.57, "close_time": 1765108799999, "quote_volume": 565516.13329, "trades": 4559, "taker_buy_base": 1465789.9, "taker_buy_quote": 262639.517331 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 0.1739, "high": 0.1744, "low": 0.166, "close": 0.1716, "volume": 2710216.5, "close_time": 1765123199999, "quote_volume": 460966.992562, "trades": 3497, "taker_buy_base": 1238988.47, "taker_buy_quote": 210377.414306 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 0.1711, "high": 0.1754, "low": 0.1688, "close": 0.1746, "volume": 1469551.82, "close_time": 1765137599999, "quote_volume": 253384.908575, "trades": 1879, "taker_buy_base": 899361.88, "taker_buy_quote": 155392.788515 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 0.1747, "high": 0.1751, "low": 0.1665, "close": 0.1695, "volume": 1018881.62, "close_time": 1765151999999, "quote_volume": 172920.688722, "trades": 1759, "taker_buy_base": 442226.51, "taker_buy_quote": 75164.60832 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.1693, "high": 0.173, "low": 0.169, "close": 0.1724, "volume": 751857.58, "close_time": 1765166399999, "quote_volume": 129000.113919, "trades": 1107, "taker_buy_base": 401499.5, "taker_buy_quote": 68867.671373 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 0.1726, "high": 0.1739, "low": 0.1717, "close": 0.172, "volume": 659126.91, "close_time": 1765180799999, "quote_volume": 113870.092147, "trades": 1076, "taker_buy_base": 288437.84, "taker_buy_quote": 49888.292295 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 0.172, "high": 0.1747, "low": 0.1708, "close": 0.1726, "volume": 869364.57, "close_time": 1765195199999, "quote_volume": 149817.097011, "trades": 2021, "taker_buy_base": 572533.04, "taker_buy_quote": 98600.703804 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 0.1726, "high": 0.1739, "low": 0.17, "close": 0.1702, "volume": 1029376.71, "close_time": 1765209599999, "quote_volume": 176861.206848, "trades": 2221, "taker_buy_base": 455380.22, "taker_buy_quote": 78311.786438 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 0.1701, "high": 0.1725, "low": 0.1696, "close": 0.1721, "volume": 613134.66, "close_time": 1765223999999, "quote_volume": 104936.054539, "trades": 1536, "taker_buy_base": 280693.68, "taker_buy_quote": 48029.050456 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 0.172, "high": 0.1727, "low": 0.1704, "close": 0.171, "volume": 823786.86, "close_time": 1765238399999, "quote_volume": 141136.151607, "trades": 1712, "taker_buy_base": 306886.51, "taker_buy_quote": 52603.984505 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.1709, "high": 0.1713, "low": 0.1684, "close": 0.1701, "volume": 409976.8, "close_time": 1765252799999, "quote_volume": 69580.406925, "trades": 804, "taker_buy_base": 152488.06, "taker_buy_quote": 25875.084454 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 0.1702, "high": 0.171, "low": 0.1678, "close": 0.1706, "volume": 401935.77, "close_time": 1765267199999, "quote_volume": 67995.763498, "trades": 756, "taker_buy_base": 221710.88, "taker_buy_quote": 37496.407859 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 0.1705, "high": 0.1707, "low": 0.1683, "close": 0.17, "volume": 460245.21, "close_time": 1765281599999, "quote_volume": 77929.384077, "trades": 1009, "taker_buy_base": 173985.02, "taker_buy_quote": 29463.026905 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 0.17, "high": 0.1753, "low": 0.1691, "close": 0.1746, "volume": 1308954.2, "close_time": 1765295999999, "quote_volume": 225813.414955, "trades": 2652, "taker_buy_base": 525884.32, "taker_buy_quote": 90641.80012 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 0.1748, "high": 0.1815, "low": 0.1748, "close": 0.1789, "volume": 1531124.54, "close_time": 1765310399999, "quote_volume": 274002.488044, "trades": 2719, "taker_buy_base": 814200.44, "taker_buy_quote": 145474.50412 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 0.179, "high": 0.1791, "low": 0.1751, "close": 0.1777, "volume": 765767.11, "close_time": 1765324799999, "quote_volume": 135915.971411, "trades": 1352, "taker_buy_base": 374412.25, "taker_buy_quote": 66488.745547 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.1776, "high": 0.1779, "low": 0.175, "close": 0.1757, "volume": 429251.19, "close_time": 1765339199999, "quote_volume": 75637.799169, "trades": 658, "taker_buy_base": 199962.36, "taker_buy_quote": 35275.244223 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 0.1757, "high": 0.1761, "low": 0.1745, "close": 0.175, "volume": 309511.44, "close_time": 1765353599999, "quote_volume": 54253.59831, "trades": 498, "taker_buy_base": 148034.59, "taker_buy_quote": 25959.53575 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 0.1751, "high": 0.1803, "low": 0.1748, "close": 0.1752, "volume": 2543466.3, "close_time": 1765367999999, "quote_volume": 451324.929647, "trades": 2994, "taker_buy_base": 1214995.67, "taker_buy_quote": 215658.081374 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 0.1752, "high": 0.1799, "low": 0.1742, "close": 0.1781, "volume": 1581696.77, "close_time": 1765382399999, "quote_volume": 279776.672581, "trades": 1658, "taker_buy_base": 837773.07, "taker_buy_quote": 148371.234028 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 0.1779, "high": 0.1934, "low": 0.1777, "close": 0.181, "volume": 2735055.68, "close_time": 1765396799999, "quote_volume": 493932.101046, "trades": 3686, "taker_buy_base": 1310762.58, "taker_buy_quote": 236973.723814 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 0.1811, "high": 0.1833, "low": 0.1768, "close": 0.1775, "volume": 937838.09, "close_time": 1765411199999, "quote_volume": 168615.673349, "trades": 1524, "taker_buy_base": 506806.98, "taker_buy_quote": 91180.11906 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.1775, "high": 0.1775, "low": 0.1684, "close": 0.1688, "volume": 776639.09, "close_time": 1765425599999, "quote_volume": 134533.019128, "trades": 1144, "taker_buy_base": 269811.21, "taker_buy_quote": 46652.160264 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 0.1687, "high": 0.1715, "low": 0.1679, "close": 0.1696, "volume": 555546.46, "close_time": 1765439999999, "quote_volume": 94431.68534, "trades": 921, "taker_buy_base": 246837.01, "taker_buy_quote": 41989.799755 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 0.1695, "high": 0.1704, "low": 0.1679, "close": 0.1695, "volume": 457192.18, "close_time": 1765454399999, "quote_volume": 77393.094307, "trades": 979, "taker_buy_base": 273852.63, "taker_buy_quote": 46393.836821 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 0.1692, "high": 0.1712, "low": 0.168, "close": 0.1692, "volume": 514297.26, "close_time": 1765468799999, "quote_volume": 87188.344529, "trades": 863, "taker_buy_base": 252905.85, "taker_buy_quote": 42908.190522 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 0.1693, "high": 0.1716, "low": 0.1675, "close": 0.1699, "volume": 404837.41, "close_time": 1765483199999, "quote_volume": 68543.701356, "trades": 820, "taker_buy_base": 209948.96, "taker_buy_quote": 35594.217596 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 0.1701, "high": 0.1766, "low": 0.1701, "close": 0.1733, "volume": 951442.63, "close_time": 1765497599999, "quote_volume": 165726.278261, "trades": 1430, "taker_buy_base": 494142.27, "taker_buy_quote": 86149.135549 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.1734, "high": 0.1741, "low": 0.1709, "close": 0.1731, "volume": 391733.67, "close_time": 1765511999999, "quote_volume": 67756.420565, "trades": 850, "taker_buy_base": 152998.11, "taker_buy_quote": 26482.21132 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 0.1732, "high": 0.1764, "low": 0.1725, "close": 0.175, "volume": 534942.6, "close_time": 1765526399999, "quote_volume": 93570.816645, "trades": 1004, "taker_buy_base": 304439.05, "taker_buy_quote": 53267.880307 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 0.175, "high": 0.177, "low": 0.1734, "close": 0.1758, "volume": 464587.8, "close_time": 1765540799999, "quote_volume": 81468.660202, "trades": 1625, "taker_buy_base": 216850.4, "taker_buy_quote": 38043.723623 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 0.1759, "high": 0.176, "low": 0.1672, "close": 0.1681, "volume": 640667.95, "close_time": 1765555199999, "quote_volume": 110400.755447, "trades": 1543, "taker_buy_base": 270617.9, "taker_buy_quote": 46590.053174 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 0.168, "high": 0.1698, "low": 0.166, "close": 0.1684, "volume": 897953.52, "close_time": 1765569599999, "quote_volume": 150835.270065, "trades": 2325, "taker_buy_base": 413342.52, "taker_buy_quote": 69484.363041 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 0.1683, "high": 0.1706, "low": 0.1678, "close": 0.1702, "volume": 209486.77, "close_time": 1765583999999, "quote_volume": 35455.240169, "trades": 589, "taker_buy_base": 110450.96, "taker_buy_quote": 18720.040428 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.1704, "high": 0.1707, "low": 0.1697, "close": 0.1703, "volume": 173222.95, "close_time": 1765598399999, "quote_volume": 29484.474132, "trades": 609, "taker_buy_base": 83785.25, "taker_buy_quote": 14264.755482 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 0.1703, "high": 0.1707, "low": 0.169, "close": 0.1702, "volume": 230976.95, "close_time": 1765612799999, "quote_volume": 39165.754275, "trades": 504, "taker_buy_base": 114026.61, "taker_buy_quote": 19340.670424 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 0.1703, "high": 0.1739, "low": 0.1703, "close": 0.1714, "volume": 744393.6, "close_time": 1765627199999, "quote_volume": 128288.693336, "trades": 1460, "taker_buy_base": 357405.9, "taker_buy_quote": 61590.879608 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 0.1714, "high": 0.1724, "low": 0.1703, "close": 0.1718, "volume": 380623.88, "close_time": 1765641599999, "quote_volume": 65230.97318, "trades": 805, "taker_buy_base": 141327.36, "taker_buy_quote": 24248.500011 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 0.1718, "high": 0.1729, "low": 0.1713, "close": 0.1719, "volume": 372031.32, "close_time": 1765655999999, "quote_volume": 64015.523374, "trades": 695, "taker_buy_base": 218472.39, "taker_buy_quote": 37609.931556 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 0.1718, "high": 0.1722, "low": 0.1706, "close": 0.1718, "volume": 231323.13, "close_time": 1765670399999, "quote_volume": 39679.688495, "trades": 596, "taker_buy_base": 56987.43, "taker_buy_quote": 9787.95533 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.1717, "high": 0.1772, "low": 0.1712, "close": 0.1761, "volume": 989827.1, "close_time": 1765684799999, "quote_volume": 172562.918265, "trades": 1792, "taker_buy_base": 544491.19, "taker_buy_quote": 94888.94182 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 0.1757, "high": 0.1782, "low": 0.174, "close": 0.176, "volume": 1286109.71, "close_time": 1765699199999, "quote_volume": 226326.568106, "trades": 2433, "taker_buy_base": 661549.54, "taker_buy_quote": 116491.554027 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 0.1761, "high": 0.1761, "low": 0.172, "close": 0.1737, "volume": 1441633.87, "close_time": 1765713599999, "quote_volume": 251048.268913, "trades": 2258, "taker_buy_base": 637578.57, "taker_buy_quote": 111105.768271 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 0.1737, "high": 0.1746, "low": 0.1701, "close": 0.1705, "volume": 826238.2, "close_time": 1765727999999, "quote_volume": 142346.084348, "trades": 1389, "taker_buy_base": 378984.59, "taker_buy_quote": 65350.585893 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 0.1703, "high": 0.1718, "low": 0.16, "close": 0.1681, "volume": 1189128.91, "close_time": 1765742399999, "quote_volume": 200038.292359, "trades": 2167, "taker_buy_base": 474083.52, "taker_buy_quote": 79941.699309 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 0.168, "high": 0.169, "low": 0.1644, "close": 0.1661, "volume": 605742.76, "close_time": 1765756799999, "quote_volume": 101168.132784, "trades": 1577, "taker_buy_base": 260218.21, "taker_buy_quote": 43469.079694 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.1661, "high": 0.1701, "low": 0.1657, "close": 0.1677, "volume": 555775.59, "close_time": 1765771199999, "quote_volume": 93122.250781, "trades": 1045, "taker_buy_base": 282912.56, "taker_buy_quote": 47477.347228 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 0.1678, "high": 0.1717, "low": 0.1675, "close": 0.1695, "volume": 787397.5, "close_time": 1765785599999, "quote_volume": 134099.437122, "trades": 1178, "taker_buy_base": 500664.21, "taker_buy_quote": 85235.930694 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 0.1696, "high": 0.1708, "low": 0.169, "close": 0.1692, "volume": 505206.87, "close_time": 1765799999999, "quote_volume": 85852.87699, "trades": 1260, "taker_buy_base": 266167.53, "taker_buy_quote": 45233.62116 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 0.1692, "high": 0.1697, "low": 0.1597, "close": 0.1615, "volume": 1062846.95, "close_time": 1765814399999, "quote_volume": 175114.968853, "trades": 1714, "taker_buy_base": 460430.67, "taker_buy_quote": 75734.189305 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 0.1613, "high": 0.1618, "low": 0.1557, "close": 0.1587, "volume": 1031010.99, "close_time": 1765828799999, "quote_volume": 163531.994788, "trades": 1234, "taker_buy_base": 539415.75, "taker_buy_quote": 85659.269246 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 0.1586, "high": 0.1617, "low": 0.1576, "close": 0.1615, "volume": 370338.98, "close_time": 1765843199999, "quote_volume": 59173.453931, "trades": 648, "taker_buy_base": 280176.14, "taker_buy_quote": 44801.681713 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.1616, "high": 0.1623, "low": 0.1596, "close": 0.1611, "volume": 844920.08, "close_time": 1765857599999, "quote_volume": 136193.920857, "trades": 1301, "taker_buy_base": 437378.6, "taker_buy_quote": 70531.41777 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 0.1612, "high": 0.1618, "low": 0.1583, "close": 0.1597, "volume": 320849.43, "close_time": 1765871999999, "quote_volume": 51404.829505, "trades": 681, "taker_buy_base": 169436.95, "taker_buy_quote": 27190.094248 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 0.1597, "high": 0.1623, "low": 0.1593, "close": 0.1613, "volume": 410809.84, "close_time": 1765886399999, "quote_volume": 66092.643747, "trades": 1099, "taker_buy_base": 192448.61, "taker_buy_quote": 30998.469143 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 0.1612, "high": 0.1621, "low": 0.157, "close": 0.1609, "volume": 983323.8, "close_time": 1765900799999, "quote_volume": 156813.984888, "trades": 2127, "taker_buy_base": 404431.17, "taker_buy_quote": 64683.291873 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 0.161, "high": 0.1613, "low": 0.1584, "close": 0.1598, "volume": 487292.33, "close_time": 1765915199999, "quote_volume": 77871.8701, "trades": 1194, "taker_buy_base": 295999.27, "taker_buy_quote": 47346.631216 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 0.1597, "high": 0.1608, "low": 0.1588, "close": 0.1597, "volume": 376556.27, "close_time": 1765929599999, "quote_volume": 60215.598063, "trades": 973, "taker_buy_base": 226058.53, "taker_buy_quote": 36174.774683 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.1592, "high": 0.1596, "low": 0.1567, "close": 0.1569, "volume": 444074.24, "close_time": 1765943999999, "quote_volume": 70183.506538, "trades": 1207, "taker_buy_base": 176279.58, "taker_buy_quote": 27906.706079 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 0.1568, "high": 0.1577, "low": 0.1551, "close": 0.1573, "volume": 682314.42, "close_time": 1765958399999, "quote_volume": 106493.723517, "trades": 888, "taker_buy_base": 308982.44, "taker_buy_quote": 48259.576265 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 0.1573, "high": 0.1574, "low": 0.1548, "close": 0.1561, "volume": 668543.34, "close_time": 1765972799999, "quote_volume": 104456.056707, "trades": 876, "taker_buy_base": 341960.23, "taker_buy_quote": 53466.092861 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 0.1563, "high": 0.1609, "low": 0.1543, "close": 0.1552, "volume": 1405184.3, "close_time": 1765987199999, "quote_volume": 221140.473562, "trades": 1937, "taker_buy_base": 720263.74, "taker_buy_quote": 113074.357694 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 0.1551, "high": 0.1559, "low": 0.149, "close": 0.1514, "volume": 1270241.04, "close_time": 1766001599999, "quote_volume": 192917.01882, "trades": 1483, "taker_buy_base": 622810.26, "taker_buy_quote": 94429.788378 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 0.1514, "high": 0.1527, "low": 0.1504, "close": 0.151, "volume": 596901.1, "close_time": 1766015999999, "quote_volume": 90392.788635, "trades": 845, "taker_buy_base": 331742.12, "taker_buy_quote": 50282.384558 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.151, "high": 0.1519, "low": 0.1483, "close": 0.149, "volume": 712874.17, "close_time": 1766030399999, "quote_volume": 106984.828306, "trades": 1198, "taker_buy_base": 294075.96, "taker_buy_quote": 44215.28663 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 0.1489, "high": 0.1492, "low": 0.147, "close": 0.1475, "volume": 474171.97, "close_time": 1766044799999, "quote_volume": 70169.576571, "trades": 886, "taker_buy_base": 205120.38, "taker_buy_quote": 30366.465093 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 0.1476, "high": 0.1492, "low": 0.1473, "close": 0.1477, "volume": 640247.44, "close_time": 1766059199999, "quote_volume": 94885.627547, "trades": 1348, "taker_buy_base": 284804.98, "taker_buy_quote": 42243.59142 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 0.1477, "high": 0.1533, "low": 0.1472, "close": 0.1517, "volume": 1282469.81, "close_time": 1766073599999, "quote_volume": 193230.749957, "trades": 2093, "taker_buy_base": 618026.46, "taker_buy_quote": 93133.750672 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 0.1517, "high": 0.152, "low": 0.1407, "close": 0.1412, "volume": 1314862.76, "close_time": 1766087999999, "quote_volume": 191010.52557, "trades": 2438, "taker_buy_base": 585721.83, "taker_buy_quote": 85149.242864 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 0.141, "high": 0.1441, "low": 0.141, "close": 0.1431, "volume": 564825.6, "close_time": 1766102399999, "quote_volume": 80568.245206, "trades": 1500, "taker_buy_base": 254819.61, "taker_buy_quote": 36396.623 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.1431, "high": 0.1475, "low": 0.1416, "close": 0.1455, "volume": 734882.09, "close_time": 1766116799999, "quote_volume": 105495.067404, "trades": 1525, "taker_buy_base": 416242.87, "taker_buy_quote": 59725.113619 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 0.1456, "high": 0.1497, "low": 0.1454, "close": 0.1484, "volume": 591085.59, "close_time": 1766131199999, "quote_volume": 87094.397584, "trades": 1111, "taker_buy_base": 353788.27, "taker_buy_quote": 52128.818119 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 0.1484, "high": 0.1492, "low": 0.1474, "close": 0.1483, "volume": 450823.07, "close_time": 1766145599999, "quote_volume": 66857.753217, "trades": 975, "taker_buy_base": 193389.58, "taker_buy_quote": 28711.0834 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 0.1482, "high": 0.1511, "low": 0.1475, "close": 0.1489, "volume": 531900.76, "close_time": 1766159999999, "quote_volume": 79247.900267, "trades": 1280, "taker_buy_base": 294629.2, "taker_buy_quote": 43898.770958 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 0.1488, "high": 0.1522, "low": 0.1484, "close": 0.1517, "volume": 576655.61, "close_time": 1766174399999, "quote_volume": 86737.005416, "trades": 1432, "taker_buy_base": 393871.34, "taker_buy_quote": 59280.599546 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 0.1517, "high": 0.153, "low": 0.1512, "close": 0.1518, "volume": 448823.72, "close_time": 1766188799999, "quote_volume": 68275.281003, "trades": 1034, "taker_buy_base": 244646.12, "taker_buy_quote": 37220.124519 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.1518, "high": 0.1532, "low": 0.1504, "close": 0.1523, "volume": 693802.35, "close_time": 1766203199999, "quote_volume": 105237.17693, "trades": 1049, "taker_buy_base": 396080.14, "taker_buy_quote": 60130.732339 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 0.1523, "high": 0.1525, "low": 0.1512, "close": 0.1523, "volume": 377649.64, "close_time": 1766217599999, "quote_volume": 57324.592422, "trades": 696, "taker_buy_base": 183154.2, "taker_buy_quote": 27806.231765 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 0.1523, "high": 0.1525, "low": 0.1505, "close": 0.1514, "volume": 460593.28, "close_time": 1766231999999, "quote_volume": 69789.658593, "trades": 872, "taker_buy_base": 190498.11, "taker_buy_quote": 28833.127752 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 0.1514, "high": 0.1516, "low": 0.1499, "close": 0.1507, "volume": 228143.61, "close_time": 1766246399999, "quote_volume": 34354.122063, "trades": 663, "taker_buy_base": 135559.37, "taker_buy_quote": 20423.750318 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 0.1507, "high": 0.1508, "low": 0.1492, "close": 0.1493, "volume": 298369.47, "close_time": 1766260799999, "quote_volume": 44760.443908, "trades": 773, "taker_buy_base": 149947.73, "taker_buy_quote": 22502.869334 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 0.1493, "high": 0.1497, "low": 0.1477, "close": 0.1481, "volume": 386992.39, "close_time": 1766275199999, "quote_volume": 57586.476805, "trades": 839, "taker_buy_base": 179480.0, "taker_buy_quote": 26707.352461 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.1481, "high": 0.1483, "low": 0.1462, "close": 0.1466, "volume": 351414.13, "close_time": 1766289599999, "quote_volume": 51685.770875, "trades": 850, "taker_buy_base": 164783.38, "taker_buy_quote": 24251.274781 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 0.1466, "high": 0.1472, "low": 0.1461, "close": 0.1465, "volume": 327912.88, "close_time": 1766303999999, "quote_volume": 48052.415205, "trades": 674, "taker_buy_base": 157200.31, "taker_buy_quote": 23055.853932 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 0.1465, "high": 0.1475, "low": 0.1452, "close": 0.1459, "volume": 465884.29, "close_time": 1766318399999, "quote_volume": 68192.975135, "trades": 872, "taker_buy_base": 217327.39, "taker_buy_quote": 31832.672658 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 0.1457, "high": 0.1465, "low": 0.1415, "close": 0.1431, "volume": 903835.98, "close_time": 1766332799999, "quote_volume": 129944.162567, "trades": 1517, "taker_buy_base": 370336.32, "taker_buy_quote": 53121.027614 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 0.143, "high": 0.1445, "low": 0.1427, "close": 0.1438, "volume": 786087.56, "close_time": 1766347199999, "quote_volume": 112935.155245, "trades": 1127, "taker_buy_base": 464230.43, "taker_buy_quote": 66743.038618 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 0.1437, "high": 0.1451, "low": 0.1427, "close": 0.1447, "volume": 471649.97, "close_time": 1766361599999, "quote_volume": 67886.587349, "trades": 825, "taker_buy_base": 299907.86, "taker_buy_quote": 43185.671977 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.1447, "high": 0.147, "low": 0.1429, "close": 0.145, "volume": 992107.63, "close_time": 1766375999999, "quote_volume": 143948.388874, "trades": 1498, "taker_buy_base": 531360.98, "taker_buy_quote": 77025.187288 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 0.1451, "high": 0.1464, "low": 0.1441, "close": 0.1461, "volume": 664016.85, "close_time": 1766390399999, "quote_volume": 96477.620135, "trades": 1215, "taker_buy_base": 442946.75, "taker_buy_quote": 64421.907969 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 0.1462, "high": 0.1467, "low": 0.1452, "close": 0.1461, "volume": 529737.41, "close_time": 1766404799999, "quote_volume": 77281.83844, "trades": 916, "taker_buy_base": 261023.84, "taker_buy_quote": 38081.004853 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 0.1461, "high": 0.1472, "low": 0.1443, "close": 0.1456, "volume": 666024.16, "close_time": 1766419199999, "quote_volume": 97196.13921, "trades": 1247, "taker_buy_base": 307614.46, "taker_buy_quote": 44968.236424 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 0.1456, "high": 0.1458, "low": 0.1415, "close": 0.1419, "volume": 595203.68, "close_time": 1766433599999, "quote_volume": 85866.497299, "trades": 1231, "taker_buy_base": 283296.93, "taker_buy_quote": 40943.108465 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 0.1417, "high": 0.1426, "low": 0.141, "close": 0.1423, "volume": 388904.83, "close_time": 1766447999999, "quote_volume": 55121.26504, "trades": 954, "taker_buy_base": 216577.53, "taker_buy_quote": 30713.37703 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.1421, "high": 0.1433, "low": 0.1411, "close": 0.1418, "volume": 366475.42, "close_time": 1766462399999, "quote_volume": 52150.172677, "trades": 862, "taker_buy_base": 200173.76, "taker_buy_quote": 28508.873992 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 0.1416, "high": 0.142, "low": 0.1392, "close": 0.1392, "volume": 380895.89, "close_time": 1766476799999, "quote_volume": 53462.005586, "trades": 816, "taker_buy_base": 212489.08, "taker_buy_quote": 29872.921896 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 0.1393, "high": 0.1406, "low": 0.1385, "close": 0.1402, "volume": 408667.99, "close_time": 1766491199999, "quote_volume": 56977.433392, "trades": 901, "taker_buy_base": 265699.16, "taker_buy_quote": 37081.201418 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 0.14, "high": 0.1409, "low": 0.1366, "close": 0.1384, "volume": 918401.29, "close_time": 1766505599999, "quote_volume": 127108.243818, "trades": 1430, "taker_buy_base": 469798.13, "taker_buy_quote": 65089.722904 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 0.1382, "high": 0.1408, "low": 0.138, "close": 0.1407, "volume": 1209061.03, "close_time": 1766519999999, "quote_volume": 168965.291986, "trades": 1717, "taker_buy_base": 687385.55, "taker_buy_quote": 96095.478353 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 0.1408, "high": 0.1423, "low": 0.1407, "close": 0.1422, "volume": 754890.63, "close_time": 1766534399999, "quote_volume": 106803.246938, "trades": 953, "taker_buy_base": 475886.13, "taker_buy_quote": 67357.838571 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.1421, "high": 0.1427, "low": 0.1389, "close": 0.1399, "volume": 615259.05, "close_time": 1766548799999, "quote_volume": 86765.60746, "trades": 887, "taker_buy_base": 300211.62, "taker_buy_quote": 42433.761066 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 0.1399, "high": 0.1408, "low": 0.1381, "close": 0.1385, "volume": 343322.46, "close_time": 1766563199999, "quote_volume": 47725.495977, "trades": 517, "taker_buy_base": 181555.47, "taker_buy_quote": 25250.884464 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 0.1383, "high": 0.1395, "low": 0.1379, "close": 0.1388, "volume": 458155.11, "close_time": 1766577599999, "quote_volume": 63525.479203, "trades": 579, "taker_buy_base": 300535.0, "taker_buy_quote": 41694.37063 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 0.1388, "high": 0.14, "low": 0.1376, "close": 0.1387, "volume": 1354847.53, "close_time": 1766591999999, "quote_volume": 188436.444309, "trades": 1389, "taker_buy_base": 695811.82, "taker_buy_quote": 96860.790241 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 0.1386, "high": 0.1391, "low": 0.1364, "close": 0.1372, "volume": 1538244.43, "close_time": 1766606399999, "quote_volume": 211946.193758, "trades": 1933, "taker_buy_base": 723601.5, "taker_buy_quote": 99702.567888 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 0.1372, "high": 0.1388, "low": 0.1367, "close": 0.1382, "volume": 1015474.51, "close_time": 1766620799999, "quote_volume": 139866.601504, "trades": 1356, "taker_buy_base": 594815.04, "taker_buy_quote": 81944.817233 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.1383, "high": 0.1395, "low": 0.1378, "close": 0.1388, "volume": 571614.46, "close_time": 1766635199999, "quote_volume": 79254.46363, "trades": 916, "taker_buy_base": 345373.72, "taker_buy_quote": 47891.710647 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 0.1389, "high": 0.1398, "low": 0.1384, "close": 0.1397, "volume": 516073.36, "close_time": 1766649599999, "quote_volume": 71767.845978, "trades": 554, "taker_buy_base": 283017.18, "taker_buy_quote": 39377.339713 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 0.1398, "high": 0.1404, "low": 0.137, "close": 0.1373, "volume": 909714.14, "close_time": 1766663999999, "quote_volume": 126312.157795, "trades": 984, "taker_buy_base": 324303.89, "taker_buy_quote": 45185.398127 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 0.1373, "high": 0.1387, "low": 0.1364, "close": 0.1379, "volume": 772519.25, "close_time": 1766678399999, "quote_volume": 106006.491485, "trades": 839, "taker_buy_base": 325017.82, "taker_buy_quote": 44660.506022 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 0.1379, "high": 0.1389, "low": 0.137, "close": 0.1384, "volume": 785362.85, "close_time": 1766692799999, "quote_volume": 108295.0118, "trades": 1039, "taker_buy_base": 334336.86, "taker_buy_quote": 46175.327774 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 0.1384, "high": 0.1389, "low": 0.1329, "close": 0.1335, "volume": 798221.36, "close_time": 1766707199999, "quote_volume": 108349.569447, "trades": 1385, "taker_buy_base": 288940.63, "taker_buy_quote": 39287.611594 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.1335, "high": 0.1372, "low": 0.1328, "close": 0.1361, "volume": 682323.34, "close_time": 1766721599999, "quote_volume": 92206.617209, "trades": 912, "taker_buy_base": 380895.7, "taker_buy_quote": 51535.404932 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 0.1361, "high": 0.1363, "low": 0.1306, "close": 0.1307, "volume": 1890885.01, "close_time": 1766735999999, "quote_volume": 253088.258518, "trades": 3365, "taker_buy_base": 739291.16, "taker_buy_quote": 99055.140051 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 0.1307, "high": 0.1315, "low": 0.13, "close": 0.1305, "volume": 750992.3, "close_time": 1766750399999, "quote_volume": 98202.663859, "trades": 1449, "taker_buy_base": 300811.51, "taker_buy_quote": 39369.037267 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 0.1305, "high": 0.133, "low": 0.1289, "close": 0.1301, "volume": 1867687.68, "close_time": 1766764799999, "quote_volume": 244851.587257, "trades": 1913, "taker_buy_base": 1053256.56, "taker_buy_quote": 138256.854698 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 0.1301, "high": 0.1325, "low": 0.1293, "close": 0.1318, "volume": 1118549.37, "close_time": 1766779199999, "quote_volume": 146306.744559, "trades": 1407, "taker_buy_base": 675038.25, "taker_buy_quote": 88308.572987 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 0.1318, "high": 0.1327, "low": 0.1303, "close": 0.1305, "volume": 798664.2, "close_time": 1766793599999, "quote_volume": 105094.388659, "trades": 920, "taker_buy_base": 368708.39, "taker_buy_quote": 48558.499009 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.1305, "high": 0.1321, "low": 0.1304, "close": 0.1319, "volume": 442637.07, "close_time": 1766807999999, "quote_volume": 58100.994322, "trades": 730, "taker_buy_base": 224304.91, "taker_buy_quote": 29475.513524 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 0.132, "high": 0.1326, "low": 0.1315, "close": 0.1324, "volume": 408613.91, "close_time": 1766822399999, "quote_volume": 53939.475407, "trades": 763, "taker_buy_base": 260045.68, "taker_buy_quote": 34350.361395 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 0.1324, "high": 0.1331, "low": 0.1306, "close": 0.132, "volume": 839958.05, "close_time": 1766836799999, "quote_volume": 110689.646732, "trades": 1125, "taker_buy_base": 323592.54, "taker_buy_quote": 42732.922567 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 0.132, "high": 0.1327, "low": 0.1315, "close": 0.132, "volume": 512163.82, "close_time": 1766851199999, "quote_volume": 67645.445267, "trades": 526, "taker_buy_base": 234754.86, "taker_buy_quote": 31030.02548 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 0.1321, "high": 0.1323, "low": 0.1312, "close": 0.1317, "volume": 388694.28, "close_time": 1766865599999, "quote_volume": 51216.042876, "trades": 549, "taker_buy_base": 252516.7, "taker_buy_quote": 33283.223223 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 0.1318, "high": 0.1337, "low": 0.1316, "close": 0.1331, "volume": 520050.99, "close_time": 1766879999999, "quote_volume": 68953.424741, "trades": 893, "taker_buy_base": 339619.56, "taker_buy_quote": 45046.710916 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.1332, "high": 0.1338, "low": 0.133, "close": 0.1336, "volume": 338871.89, "close_time": 1766894399999, "quote_volume": 45224.109527, "trades": 618, "taker_buy_base": 174188.08, "taker_buy_quote": 23255.643269 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 0.1335, "high": 0.1343, "low": 0.133, "close": 0.1343, "volume": 701567.22, "close_time": 1766908799999, "quote_volume": 93731.4327, "trades": 1033, "taker_buy_base": 423019.42, "taker_buy_quote": 56540.809902 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 0.1343, "high": 0.1345, "low": 0.1332, "close": 0.1333, "volume": 533867.52, "close_time": 1766923199999, "quote_volume": 71452.709424, "trades": 693, "taker_buy_base": 237280.26, "taker_buy_quote": 31773.864625 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 0.1334, "high": 0.1335, "low": 0.1315, "close": 0.1327, "volume": 746081.73, "close_time": 1766937599999, "quote_volume": 98777.285635, "trades": 1058, "taker_buy_base": 363021.43, "taker_buy_quote": 48094.496102 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 0.1328, "high": 0.1333, "low": 0.1275, "close": 0.128, "volume": 1823742.11, "close_time": 1766951999999, "quote_volume": 237062.561283, "trades": 2366, "taker_buy_base": 538509.86, "taker_buy_quote": 70043.552342 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 0.1279, "high": 0.1284, "low": 0.1265, "close": 0.1282, "volume": 700414.0, "close_time": 1766966399999, "quote_volume": 89325.060827, "trades": 1375, "taker_buy_base": 351668.06, "taker_buy_quote": 44827.9291 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.1282, "high": 0.1319, "low": 0.1278, "close": 0.1315, "volume": 942342.4, "close_time": 1766980799999, "quote_volume": 122630.977042, "trades": 1494, "taker_buy_base": 579739.97, "taker_buy_quote": 75445.979067 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 0.1315, "high": 0.1318, "low": 0.1298, "close": 0.1311, "volume": 625529.63, "close_time": 1766995199999, "quote_volume": 81880.071785, "trades": 926, "taker_buy_base": 293313.19, "taker_buy_quote": 38409.13306 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 0.131, "high": 0.1311, "low": 0.1281, "close": 0.1295, "volume": 770343.0, "close_time": 1767009599999, "quote_volume": 99619.491596, "trades": 1090, "taker_buy_base": 370167.81, "taker_buy_quote": 47901.456028 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 0.1293, "high": 0.1297, "low": 0.1269, "close": 0.1281, "volume": 911480.49, "close_time": 1767023999999, "quote_volume": 116944.313079, "trades": 1451, "taker_buy_base": 461051.29, "taker_buy_quote": 59223.413602 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 0.128, "high": 0.1583, "low": 0.127, "close": 0.1295, "volume": 3500171.61, "close_time": 1767038399999, "quote_volume": 456401.554401, "trades": 6141, "taker_buy_base": 1875742.83, "taker_buy_quote": 245010.459015 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 0.1295, "high": 0.1305, "low": 0.1285, "close": 0.1293, "volume": 957572.16, "close_time": 1767052799999, "quote_volume": 124076.144883, "trades": 1771, "taker_buy_base": 349966.51, "taker_buy_quote": 45413.922428 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.1292, "high": 0.1297, "low": 0.1272, "close": 0.1281, "volume": 800610.98, "close_time": 1767067199999, "quote_volume": 102863.3803, "trades": 2731, "taker_buy_base": 399612.98, "taker_buy_quote": 51344.759113 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 0.1283, "high": 0.129, "low": 0.1271, "close": 0.1288, "volume": 450892.08, "close_time": 1767081599999, "quote_volume": 57769.245106, "trades": 1801, "taker_buy_base": 185967.49, "taker_buy_quote": 23847.419262 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 0.1288, "high": 0.1298, "low": 0.1283, "close": 0.1287, "volume": 667134.14, "close_time": 1767095999999, "quote_volume": 85942.392513, "trades": 2153, "taker_buy_base": 249363.19, "taker_buy_quote": 32149.74241 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 0.1286, "high": 0.1301, "low": 0.1284, "close": 0.1298, "volume": 828939.57, "close_time": 1767110399999, "quote_volume": 107056.770202, "trades": 1789, "taker_buy_base": 472149.22, "taker_buy_quote": 60995.469388 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 0.1297, "high": 0.1302, "low": 0.1279, "close": 0.1287, "volume": 624970.89, "close_time": 1767124799999, "quote_volume": 80773.902362, "trades": 1340, "taker_buy_base": 331273.23, "taker_buy_quote": 42877.391166 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 0.1286, "high": 0.1287, "low": 0.1274, "close": 0.1282, "volume": 478136.83, "close_time": 1767139199999, "quote_volume": 61155.558541, "trades": 1472, "taker_buy_base": 243684.99, "taker_buy_quote": 31177.497129 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.1284, "high": 0.1292, "low": 0.1276, "close": 0.1284, "volume": 561593.98, "close_time": 1767153599999, "quote_volume": 72199.513604, "trades": 1447, "taker_buy_base": 237040.83, "taker_buy_quote": 30480.034488 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 0.1284, "high": 0.1295, "low": 0.1283, "close": 0.1292, "volume": 980976.07, "close_time": 1767167999999, "quote_volume": 126498.711925, "trades": 1761, "taker_buy_base": 587000.46, "taker_buy_quote": 75731.06749 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 0.1292, "high": 0.1383, "low": 0.1292, "close": 0.1373, "volume": 5446885.5, "close_time": 1767182399999, "quote_volume": 730488.752622, "trades": 6541, "taker_buy_base": 2914219.72, "taker_buy_quote": 391366.082331 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 0.1374, "high": 0.1399, "low": 0.1355, "close": 0.1367, "volume": 5353179.69, "close_time": 1767196799999, "quote_volume": 735466.542703, "trades": 5618, "taker_buy_base": 2697911.97, "taker_buy_quote": 371068.774128 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 0.1369, "high": 0.1381, "low": 0.1322, "close": 0.1361, "volume": 4185842.75, "close_time": 1767211199999, "quote_volume": 564345.243412, "trades": 5183, "taker_buy_base": 1953983.86, "taker_buy_quote": 263301.408037 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 0.1361, "high": 0.1368, "low": 0.1326, "close": 0.1327, "volume": 2055619.56, "close_time": 1767225599999, "quote_volume": 277544.798262, "trades": 2985, "taker_buy_base": 985756.59, "taker_buy_quote": 133272.837792 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.1327, "high": 0.1348, "low": 0.132, "close": 0.1326, "volume": 886581.86, "close_time": 1767239999999, "quote_volume": 118303.963109, "trades": 1850, "taker_buy_base": 407514.25, "taker_buy_quote": 54396.991167 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 0.1326, "high": 0.1344, "low": 0.1308, "close": 0.1343, "volume": 1968622.18, "close_time": 1767254399999, "quote_volume": 260427.777527, "trades": 2041, "taker_buy_base": 952251.79, "taker_buy_quote": 126260.811743 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 0.1341, "high": 0.1354, "low": 0.133, "close": 0.1346, "volume": 971449.61, "close_time": 1767268799999, "quote_volume": 130160.675642, "trades": 1323, "taker_buy_base": 388566.99, "taker_buy_quote": 52146.848225 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 0.1346, "high": 0.1703, "low": 0.1334, "close": 0.1391, "volume": 6032458.01, "close_time": 1767283199999, "quote_volume": 835695.897175, "trades": 10469, "taker_buy_base": 2917095.85, "taker_buy_quote": 405737.767873 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 0.1391, "high": 0.1395, "low": 0.1368, "close": 0.1386, "volume": 1889177.98, "close_time": 1767297599999, "quote_volume": 261042.373376, "trades": 2417, "taker_buy_base": 939786.73, "taker_buy_quote": 129828.533126 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 0.1387, "high": 0.1391, "low": 0.1375, "close": 0.1386, "volume": 538990.65, "close_time": 1767311999999, "quote_volume": 74549.998437, "trades": 1459, "taker_buy_base": 257926.76, "taker_buy_quote": 35661.012742 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.1386, "high": 0.1401, "low": 0.1377, "close": 0.1396, "volume": 756944.76, "close_time": 1767326399999, "quote_volume": 104971.637352, "trades": 1354, "taker_buy_base": 324779.88, "taker_buy_quote": 45100.679719 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 0.1398, "high": 0.14, "low": 0.1367, "close": 0.137, "volume": 1032928.03, "close_time": 1767340799999, "quote_volume": 142720.819292, "trades": 1442, "taker_buy_base": 426282.74, "taker_buy_quote": 58956.634597 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 0.137, "high": 0.1387, "low": 0.1368, "close": 0.1373, "volume": 552500.11, "close_time": 1767355199999, "quote_volume": 75992.901383, "trades": 1134, "taker_buy_base": 291294.39, "taker_buy_quote": 40081.117801 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 0.1371, "high": 0.14, "low": 0.137, "close": 0.1385, "volume": 1607335.14, "close_time": 1767369599999, "quote_volume": 222518.166931, "trades": 2777, "taker_buy_base": 822960.31, "taker_buy_quote": 113978.524887 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 0.1386, "high": 0.1421, "low": 0.138, "close": 0.1405, "volume": 1435925.44, "close_time": 1767383999999, "quote_volume": 201616.602881, "trades": 2215, "taker_buy_base": 630356.94, "taker_buy_quote": 88613.314233 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 0.1406, "high": 0.1423, "low": 0.1402, "close": 0.1419, "volume": 564236.84, "close_time": 1767398399999, "quote_volume": 79728.788595, "trades": 1299, "taker_buy_base": 315982.58, "taker_buy_quote": 44648.037175 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.1418, "high": 0.143, "low": 0.1415, "close": 0.1427, "volume": 506675.96, "close_time": 1767412799999, "quote_volume": 72012.478962, "trades": 882, "taker_buy_base": 262691.55, "taker_buy_quote": 37346.998173 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 0.1428, "high": 0.143, "low": 0.1387, "close": 0.139, "volume": 1068282.61, "close_time": 1767427199999, "quote_volume": 150733.383679, "trades": 1379, "taker_buy_base": 335872.24, "taker_buy_quote": 47349.383832 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 0.1389, "high": 0.1392, "low": 0.1378, "close": 0.1382, "volume": 548719.36, "close_time": 1767441599999, "quote_volume": 75981.614636, "trades": 1133, "taker_buy_base": 226489.07, "taker_buy_quote": 31370.196537 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 0.1382, "high": 0.1383, "low": 0.1369, "close": 0.1369, "volume": 1161306.68, "close_time": 1767455999999, "quote_volume": 159708.692425, "trades": 2163, "taker_buy_base": 372916.81, "taker_buy_quote": 51322.840516 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 0.1369, "high": 0.1392, "low": 0.1369, "close": 0.139, "volume": 1111424.57, "close_time": 1767470399999, "quote_volume": 153671.323539, "trades": 1389, "taker_buy_base": 645728.09, "taker_buy_quote": 89296.612196 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 0.139, "high": 0.1413, "low": 0.1385, "close": 0.1406, "volume": 974609.7, "close_time": 1767484799999, "quote_volume": 136094.699815, "trades": 1320, "taker_buy_base": 663051.01, "taker_buy_quote": 92638.248636 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.1407, "high": 0.1444, "low": 0.1407, "close": 0.1433, "volume": 877046.96, "close_time": 1767499199999, "quote_volume": 125060.403067, "trades": 1143, "taker_buy_base": 447589.02, "taker_buy_quote": 63830.481104 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 0.1433, "high": 0.1445, "low": 0.1404, "close": 0.1428, "volume": 2337365.48, "close_time": 1767513599999, "quote_volume": 333372.436618, "trades": 2098, "taker_buy_base": 1157087.84, "taker_buy_quote": 165415.125979 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 0.1428, "high": 0.1445, "low": 0.1423, "close": 0.1436, "volume": 968017.06, "close_time": 1767527999999, "quote_volume": 138757.980326, "trades": 974, "taker_buy_base": 510349.72, "taker_buy_quote": 73211.559581 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 0.1437, "high": 0.1451, "low": 0.1434, "close": 0.1446, "volume": 826664.59, "close_time": 1767542399999, "quote_volume": 119308.100642, "trades": 1301, "taker_buy_base": 408086.18, "taker_buy_quote": 58925.192849 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 0.1446, "high": 0.1468, "low": 0.1434, "close": 0.1442, "volume": 1931145.58, "close_time": 1767556799999, "quote_volume": 280994.6947, "trades": 2702, "taker_buy_base": 983523.68, "taker_buy_quote": 143172.467229 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 0.1442, "high": 0.147, "low": 0.1438, "close": 0.1461, "volume": 1023659.05, "close_time": 1767571199999, "quote_volume": 148663.333143, "trades": 1336, "taker_buy_base": 731225.99, "taker_buy_quote": 106289.568656 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.1461, "high": 0.1486, "low": 0.1455, "close": 0.1464, "volume": 1212854.35, "close_time": 1767585599999, "quote_volume": 178509.362613, "trades": 2017, "taker_buy_base": 481338.51, "taker_buy_quote": 70892.896122 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 0.1466, "high": 0.1468, "low": 0.1436, "close": 0.145, "volume": 666486.7, "close_time": 1767599999999, "quote_volume": 96750.897572, "trades": 986, "taker_buy_base": 279954.97, "taker_buy_quote": 40671.682031 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 0.145, "high": 0.1454, "low": 0.1428, "close": 0.1441, "volume": 558044.69, "close_time": 1767614399999, "quote_volume": 80228.902672, "trades": 790, "taker_buy_base": 132548.96, "taker_buy_quote": 19070.542889 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 0.1439, "high": 0.1457, "low": 0.143, "close": 0.1453, "volume": 764169.46, "close_time": 1767628799999, "quote_volume": 110191.301472, "trades": 1199, "taker_buy_base": 358331.06, "taker_buy_quote": 51727.256845 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 0.1455, "high": 0.1477, "low": 0.1441, "close": 0.1473, "volume": 534296.91, "close_time": 1767643199999, "quote_volume": 77925.889647, "trades": 1126, "taker_buy_base": 310057.07, "taker_buy_quote": 45258.492557 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 0.147, "high": 0.1485, "low": 0.1469, "close": 0.1473, "volume": 385410.18, "close_time": 1767657599999, "quote_volume": 56870.206315, "trades": 974, "taker_buy_base": 158652.26, "taker_buy_quote": 23437.236217 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.1473, "high": 0.1481, "low": 0.1458, "close": 0.1479, "volume": 595667.85, "close_time": 1767671999999, "quote_volume": 87610.139648, "trades": 1470, "taker_buy_base": 321439.61, "taker_buy_quote": 47314.700504 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 0.148, "high": 0.1496, "low": 0.1465, "close": 0.1468, "volume": 620221.6, "close_time": 1767686399999, "quote_volume": 91803.284776, "trades": 1234, "taker_buy_base": 270483.52, "taker_buy_quote": 40123.384023 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 0.1468, "high": 0.1486, "low": 0.1461, "close": 0.1486, "volume": 415168.29, "close_time": 1767700799999, "quote_volume": 61157.382019, "trades": 929, "taker_buy_base": 224811.99, "taker_buy_quote": 33161.619197 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 0.1485, "high": 0.1513, "low": 0.1474, "close": 0.1479, "volume": 1095300.43, "close_time": 1767715199999, "quote_volume": 163459.956623, "trades": 2022, "taker_buy_base": 532168.94, "taker_buy_quote": 79515.360804 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 0.1479, "high": 0.1481, "low": 0.1409, "close": 0.1436, "volume": 1380041.02, "close_time": 1767729599999, "quote_volume": 198679.289363, "trades": 2328, "taker_buy_base": 435652.94, "taker_buy_quote": 62700.068139 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 0.1437, "high": 0.1484, "low": 0.1437, "close": 0.1481, "volume": 1216556.68, "close_time": 1767743999999, "quote_volume": 178765.469425, "trades": 1468, "taker_buy_base": 720228.45, "taker_buy_quote": 105730.645333 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.1481, "high": 0.1483, "low": 0.1443, "close": 0.1453, "volume": 637864.82, "close_time": 1767758399999, "quote_volume": 93055.433764, "trades": 1089, "taker_buy_base": 239168.77, "taker_buy_quote": 34796.85999 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 0.1452, "high": 0.1468, "low": 0.1447, "close": 0.1467, "volume": 362283.73, "close_time": 1767772799999, "quote_volume": 52746.872093, "trades": 812, "taker_buy_base": 224877.78, "taker_buy_quote": 32759.217915 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 0.1467, "high": 0.1476, "low": 0.1446, "close": 0.1453, "volume": 459274.78, "close_time": 1767787199999, "quote_volume": 67052.748345, "trades": 939, "taker_buy_base": 175634.39, "taker_buy_quote": 25688.886631 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 0.1456, "high": 0.1456, "low": 0.1409, "close": 0.1413, "volume": 966179.41, "close_time": 1767801599999, "quote_volume": 137949.259704, "trades": 1793, "taker_buy_base": 387349.4, "taker_buy_quote": 55280.421312 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 0.1412, "high": 0.1427, "low": 0.1409, "close": 0.1418, "volume": 463429.11, "close_time": 1767815999999, "quote_volume": 65771.268842, "trades": 858, "taker_buy_base": 204610.74, "taker_buy_quote": 29026.732033 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 0.1419, "high": 0.142, "low": 0.1401, "close": 0.1412, "volume": 393328.2, "close_time": 1767830399999, "quote_volume": 55374.485307, "trades": 610, "taker_buy_base": 131692.51, "taker_buy_quote": 18526.544697 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.1412, "high": 0.1424, "low": 0.1399, "close": 0.1401, "volume": 374081.91, "close_time": 1767844799999, "quote_volume": 52860.882356, "trades": 685, "taker_buy_base": 179170.35, "taker_buy_quote": 25325.050891 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 0.1401, "high": 0.1421, "low": 0.1379, "close": 0.1398, "volume": 709145.36, "close_time": 1767859199999, "quote_volume": 98869.580498, "trades": 944, "taker_buy_base": 249084.48, "taker_buy_quote": 34876.106311 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 0.1398, "high": 0.1404, "low": 0.1371, "close": 0.1387, "volume": 578809.4, "close_time": 1767873599999, "quote_volume": 80319.920491, "trades": 886, "taker_buy_base": 231630.91, "taker_buy_quote": 32138.887429 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 0.1385, "high": 0.1398, "low": 0.1355, "close": 0.1398, "volume": 1419374.68, "close_time": 1767887999999, "quote_volume": 195246.829734, "trades": 2103, "taker_buy_base": 794223.02, "taker_buy_quote": 109320.488987 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 0.1398, "high": 0.1409, "low": 0.139, "close": 0.1402, "volume": 340052.08, "close_time": 1767902399999, "quote_volume": 47606.46074, "trades": 612, "taker_buy_base": 151713.89, "taker_buy_quote": 21239.515659 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 0.1401, "high": 0.1418, "low": 0.1391, "close": 0.1409, "volume": 308092.73, "close_time": 1767916799999, "quote_volume": 43314.830788, "trades": 811, "taker_buy_base": 122373.88, "taker_buy_quote": 17211.705391 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.1412, "high": 0.1429, "low": 0.1403, "close": 0.1424, "volume": 899167.07, "close_time": 1767931199999, "quote_volume": 127301.208966, "trades": 1475, "taker_buy_base": 540124.14, "taker_buy_quote": 76496.805341 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 0.1423, "high": 0.1434, "low": 0.1405, "close": 0.1409, "volume": 1019377.43, "close_time": 1767945599999, "quote_volume": 144726.202148, "trades": 967, "taker_buy_base": 353918.95, "taker_buy_quote": 50481.80619 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 0.1408, "high": 0.141, "low": 0.1377, "close": 0.1397, "volume": 736027.6, "close_time": 1767959999999, "quote_volume": 102687.849011, "trades": 1155, "taker_buy_base": 275002.95, "taker_buy_quote": 38365.474317 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 0.1397, "high": 0.142, "low": 0.1383, "close": 0.1409, "volume": 1518251.5, "close_time": 1767974399999, "quote_volume": 212919.661811, "trades": 2036, "taker_buy_base": 613169.77, "taker_buy_quote": 86022.433716 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 0.1411, "high": 0.1426, "low": 0.1384, "close": 0.1387, "volume": 568172.85, "close_time": 1767988799999, "quote_volume": 79780.502399, "trades": 800, "taker_buy_base": 249394.32, "taker_buy_quote": 35004.962627 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 0.1385, "high": 0.1402, "low": 0.1385, "close": 0.1396, "volume": 283148.16, "close_time": 1768003199999, "quote_volume": 39460.319593, "trades": 503, "taker_buy_base": 132499.05, "taker_buy_quote": 18456.18124 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.1395, "high": 0.1401, "low": 0.1388, "close": 0.1396, "volume": 238580.56, "close_time": 1768017599999, "quote_volume": 33271.253867, "trades": 308, "taker_buy_base": 101649.78, "taker_buy_quote": 14174.519357 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 0.1395, "high": 0.1398, "low": 0.1386, "close": 0.1397, "volume": 339580.21, "close_time": 1768031999999, "quote_volume": 47251.027635, "trades": 355, "taker_buy_base": 188275.09, "taker_buy_quote": 26218.564355 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 0.1397, "high": 0.1402, "low": 0.1391, "close": 0.1397, "volume": 547893.5, "close_time": 1768046399999, "quote_volume": 76547.29554, "trades": 758, "taker_buy_base": 255668.73, "taker_buy_quote": 35741.222405 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 0.1398, "high": 0.1404, "low": 0.1387, "close": 0.1388, "volume": 326836.6, "close_time": 1768060799999, "quote_volume": 45566.543802, "trades": 553, "taker_buy_base": 150278.05, "taker_buy_quote": 20970.917894 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 0.1388, "high": 0.1394, "low": 0.138, "close": 0.1394, "volume": 417791.83, "close_time": 1768075199999, "quote_volume": 57915.97274, "trades": 674, "taker_buy_base": 248053.93, "taker_buy_quote": 34393.711857 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 0.1394, "high": 0.1394, "low": 0.1369, "close": 0.1372, "volume": 411656.18, "close_time": 1768089599999, "quote_volume": 56790.456537, "trades": 738, "taker_buy_base": 156600.87, "taker_buy_quote": 21639.552414 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.1372, "high": 0.1374, "low": 0.1364, "close": 0.1367, "volume": 425095.45, "close_time": 1768103999999, "quote_volume": 58171.578908, "trades": 998, "taker_buy_base": 169628.19, "taker_buy_quote": 23222.271861 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 0.1366, "high": 0.1368, "low": 0.1352, "close": 0.1357, "volume": 504864.14, "close_time": 1768118399999, "quote_volume": 68636.668582, "trades": 952, "taker_buy_base": 193229.49, "taker_buy_quote": 26279.072686 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 0.1357, "high": 0.1362, "low": 0.1353, "close": 0.1355, "volume": 403001.92, "close_time": 1768132799999, "quote_volume": 54684.840197, "trades": 598, "taker_buy_base": 204613.04, "taker_buy_quote": 27775.38491 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 0.1356, "high": 0.1365, "low": 0.135, "close": 0.1354, "volume": 427673.48, "close_time": 1768147199999, "quote_volume": 58070.075379, "trades": 846, "taker_buy_base": 211899.53, "taker_buy_quote": 28823.87876 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 0.1354, "high": 0.137, "low": 0.1351, "close": 0.1356, "volume": 365628.71, "close_time": 1768161599999, "quote_volume": 49663.347589, "trades": 827, "taker_buy_base": 227929.13, "taker_buy_quote": 30952.689439 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 0.1356, "high": 0.1356, "low": 0.1333, "close": 0.1343, "volume": 597538.29, "close_time": 1768175999999, "quote_volume": 80376.329423, "trades": 1397, "taker_buy_base": 246449.45, "taker_buy_quote": 33190.924187 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.1345, "high": 0.1375, "low": 0.1333, "close": 0.1358, "volume": 565737.8, "close_time": 1768190399999, "quote_volume": 76731.414873, "trades": 1009, "taker_buy_base": 266538.31, "taker_buy_quote": 36093.249372 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 0.1359, "high": 0.137, "low": 0.1343, "close": 0.1343, "volume": 632945.38, "close_time": 1768204799999, "quote_volume": 85874.321502, "trades": 914, "taker_buy_base": 279251.16, "taker_buy_quote": 37887.2824 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 0.1344, "high": 0.135, "low": 0.132, "close": 0.1325, "volume": 828612.7, "close_time": 1768219199999, "quote_volume": 110216.702975, "trades": 1116, "taker_buy_base": 357650.37, "taker_buy_quote": 47639.0659 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 0.1326, "high": 0.1332, "low": 0.1306, "close": 0.1331, "volume": 561498.78, "close_time": 1768233599999, "quote_volume": 73931.429018, "trades": 640, "taker_buy_base": 201541.56, "taker_buy_quote": 26552.387612 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 0.1332, "high": 0.1337, "low": 0.1311, "close": 0.1324, "volume": 596382.36, "close_time": 1768247999999, "quote_volume": 78877.21252, "trades": 666, "taker_buy_base": 314343.64, "taker_buy_quote": 41606.51163 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 0.1324, "high": 0.133, "low": 0.1307, "close": 0.1315, "volume": 473273.24, "close_time": 1768262399999, "quote_volume": 62358.761698, "trades": 581, "taker_buy_base": 175957.12, "taker_buy_quote": 23156.109754 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.1314, "high": 0.1326, "low": 0.1311, "close": 0.1322, "volume": 230875.72, "close_time": 1768276799999, "quote_volume": 30436.848834, "trades": 519, "taker_buy_base": 94235.17, "taker_buy_quote": 12429.058042 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 0.1322, "high": 0.1338, "low": 0.1322, "close": 0.1329, "volume": 502227.56, "close_time": 1768291199999, "quote_volume": 66861.140606, "trades": 530, "taker_buy_base": 343909.89, "taker_buy_quote": 45783.562587 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 0.1328, "high": 0.1343, "low": 0.1328, "close": 0.134, "volume": 568625.68, "close_time": 1768305599999, "quote_volume": 75958.683116, "trades": 525, "taker_buy_base": 304596.28, "taker_buy_quote": 40678.810023 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 0.134, "high": 0.1401, "low": 0.1337, "close": 0.1401, "volume": 2450325.22, "close_time": 1768319999999, "quote_volume": 337199.415418, "trades": 4113, "taker_buy_base": 1414681.32, "taker_buy_quote": 194358.893812 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 0.14, "high": 0.1421, "low": 0.1344, "close": 0.1419, "volume": 3358380.02, "close_time": 1768334399999, "quote_volume": 467476.54982, "trades": 6280, "taker_buy_base": 1808040.11, "taker_buy_quote": 251523.644904 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 0.142, "high": 0.1504, "low": 0.1404, "close": 0.1495, "volume": 3100244.57, "close_time": 1768348799999, "quote_volume": 450666.581942, "trades": 5785, "taker_buy_base": 1521731.0, "taker_buy_quote": 221443.376326 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.1494, "high": 0.1633, "low": 0.1494, "close": 0.1581, "volume": 11116600.52, "close_time": 1768363199999, "quote_volume": 1745198.723183, "trades": 24605, "taker_buy_base": 5620160.97, "taker_buy_quote": 881709.972232 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 0.1581, "high": 0.1639, "low": 0.1552, "close": 0.1592, "volume": 6083814.49, "close_time": 1768377599999, "quote_volume": 971224.482617, "trades": 14329, "taker_buy_base": 3061650.46, "taker_buy_quote": 489279.288951 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 0.1591, "high": 0.1652, "low": 0.1578, "close": 0.1634, "volume": 7927650.3, "close_time": 1768391999999, "quote_volume": 1282452.921345, "trades": 17399, "taker_buy_base": 4316557.47, "taker_buy_quote": 698887.253031 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 0.1634, "high": 0.1641, "low": 0.1559, "close": 0.1584, "volume": 3631994.96, "close_time": 1768406399999, "quote_volume": 578320.124687, "trades": 6130, "taker_buy_base": 1631545.63, "taker_buy_quote": 260204.796563 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 0.1583, "high": 0.1593, "low": 0.152, "close": 0.1544, "volume": 2852329.08, "close_time": 1768420799999, "quote_volume": 444868.533858, "trades": 4413, "taker_buy_base": 1113028.65, "taker_buy_quote": 173597.546736 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 0.1546, "high": 0.1555, "low": 0.1525, "close": 0.1538, "volume": 1312909.12, "close_time": 1768435199999, "quote_volume": 202226.0861, "trades": 2442, "taker_buy_base": 831199.69, "taker_buy_quote": 128016.599021 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.1538, "high": 0.1538, "low": 0.1472, "close": 0.1473, "volume": 1364461.8, "close_time": 1768449599999, "quote_volume": 205526.492298, "trades": 3384, "taker_buy_base": 482843.28, "taker_buy_quote": 72681.53295 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 0.1472, "high": 0.1501, "low": 0.147, "close": 0.1496, "volume": 557949.79, "close_time": 1768463999999, "quote_volume": 82792.02074, "trades": 1713, "taker_buy_base": 252731.5, "taker_buy_quote": 37545.675716 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 0.1496, "high": 0.1508, "low": 0.1483, "close": 0.1486, "volume": 686564.68, "close_time": 1768478399999, "quote_volume": 102581.160345, "trades": 2177, "taker_buy_base": 294557.1, "taker_buy_quote": 44037.764952 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 0.1484, "high": 0.1501, "low": 0.1429, "close": 0.1452, "volume": 1750057.08, "close_time": 1768492799999, "quote_volume": 257170.240567, "trades": 4292, "taker_buy_base": 802319.21, "taker_buy_quote": 117821.387216 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 0.1449, "high": 0.1456, "low": 0.1397, "close": 0.1406, "volume": 1800017.4, "close_time": 1768507199999, "quote_volume": 255670.272648, "trades": 3786, "taker_buy_base": 664604.25, "taker_buy_quote": 94456.386857 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 0.1406, "high": 0.1445, "low": 0.1395, "close": 0.1431, "volume": 802240.26, "close_time": 1768521599999, "quote_volume": 113993.324749, "trades": 1728, "taker_buy_base": 493424.65, "taker_buy_quote": 70202.254335 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.1432, "high": 0.1558, "low": 0.1426, "close": 0.1444, "volume": 3441126.84, "close_time": 1768535999999, "quote_volume": 501050.608447, "trades": 7454, "taker_buy_base": 1716060.74, "taker_buy_quote": 250223.100145 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 0.1445, "high": 0.1492, "low": 0.1441, "close": 0.1471, "volume": 1789009.77, "close_time": 1768550399999, "quote_volume": 261880.884397, "trades": 3588, "taker_buy_base": 1039070.43, "taker_buy_quote": 152228.032009 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 0.1471, "high": 0.1503, "low": 0.1457, "close": 0.1481, "volume": 1382268.99, "close_time": 1768564799999, "quote_volume": 204083.840824, "trades": 3289, "taker_buy_base": 756998.11, "taker_buy_quote": 111768.690769 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 0.1482, "high": 0.1494, "low": 0.1441, "close": 0.1452, "volume": 1232197.62, "close_time": 1768579199999, "quote_volume": 182017.811435, "trades": 3371, "taker_buy_base": 596650.2, "taker_buy_quote": 88256.941162 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 0.1452, "high": 0.1493, "low": 0.1448, "close": 0.1492, "volume": 854824.07, "close_time": 1768593599999, "quote_volume": 126019.734316, "trades": 2199, "taker_buy_base": 583723.12, "taker_buy_quote": 86147.966805 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 0.1492, "high": 0.1559, "low": 0.1481, "close": 0.1554, "volume": 3018894.04, "close_time": 1768607999999, "quote_volume": 462410.472763, "trades": 7154, "taker_buy_base": 1675641.98, "taker_buy_quote": 256697.198766 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.1554, "high": 0.1597, "low": 0.1544, "close": 0.1582, "volume": 3584751.32, "close_time": 1768622399999, "quote_volume": 564255.916981, "trades": 8499, "taker_buy_base": 1832684.69, "taker_buy_quote": 288764.38757 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 0.1581, "high": 0.175, "low": 0.1567, "close": 0.1735, "volume": 12490078.36, "close_time": 1768636799999, "quote_volume": 2076642.014246, "trades": 33618, "taker_buy_base": 6263792.43, "taker_buy_quote": 1041645.254454 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 0.1736, "high": 0.1751, "low": 0.1641, "close": 0.1674, "volume": 9848239.13, "close_time": 1768651199999, "quote_volume": 1674237.644572, "trades": 20163, "taker_buy_base": 4893160.2, "taker_buy_quote": 832660.730217 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 0.1672, "high": 0.2294, "low": 0.1672, "close": 0.1992, "volume": 46060255.55, "close_time": 1768665599999, "quote_volume": 9016911.455979, "trades": 105629, "taker_buy_base": 22846768.98, "taker_buy_quote": 4460083.306446 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 0.1992, "high": 0.22, "low": 0.177, "close": 0.1781, "volume": 26454060.63, "close_time": 1768679999999, "quote_volume": 5299574.481965, "trades": 62706, "taker_buy_base": 12537628.31, "taker_buy_quote": 2515030.97176 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 0.178, "high": 0.1795, "low": 0.1664, "close": 0.1709, "volume": 7562422.5, "close_time": 1768694399999, "quote_volume": 1306346.105028, "trades": 16604, "taker_buy_base": 3511416.33, "taker_buy_quote": 606256.33739 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.1707, "high": 0.196, "low": 0.1669, "close": 0.1776, "volume": 17933346.55, "close_time": 1768708799999, "quote_volume": 3227810.533799, "trades": 31548, "taker_buy_base": 9200251.13, "taker_buy_quote": 1656518.727982 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 0.1775, "high": 0.1776, "low": 0.1678, "close": 0.1692, "volume": 4894095.73, "close_time": 1768723199999, "quote_volume": 840516.88618, "trades": 7870, "taker_buy_base": 2317504.16, "taker_buy_quote": 397598.156063 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 0.1691, "high": 0.1708, "low": 0.1631, "close": 0.1653, "volume": 5288035.23, "close_time": 1768737599999, "quote_volume": 886753.316816, "trades": 7974, "taker_buy_base": 2240957.15, "taker_buy_quote": 375933.827134 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 0.1653, "high": 0.1655, "low": 0.1613, "close": 0.1643, "volume": 3365802.85, "close_time": 1768751999999, "quote_volume": 549655.678471, "trades": 5980, "taker_buy_base": 1685450.98, "taker_buy_quote": 275482.331696 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 0.1642, "high": 0.1739, "low": 0.1641, "close": 0.1713, "volume": 3822776.42, "close_time": 1768766399999, "quote_volume": 646776.882066, "trades": 7127, "taker_buy_base": 2327372.74, "taker_buy_quote": 393854.598282 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 0.1712, "high": 0.1798, "low": 0.1659, "close": 0.1661, "volume": 4922594.17, "close_time": 1768780799999, "quote_volume": 855927.387644, "trades": 10084, "taker_buy_base": 2387093.62, "taker_buy_quote": 416033.470221 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.1661, "high": 0.1661, "low": 0.1492, "close": 0.1593, "volume": 8164611.87, "close_time": 1768795199999, "quote_volume": 1297525.338164, "trades": 18827, "taker_buy_base": 4362595.53, "taker_buy_quote": 693489.715827 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 0.1591, "high": 0.1598, "low": 0.1524, "close": 0.1538, "volume": 2469999.83, "close_time": 1768809599999, "quote_volume": 382842.037439, "trades": 4490, "taker_buy_base": 1009239.98, "taker_buy_quote": 156322.891386 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 0.1537, "high": 0.1554, "low": 0.1529, "close": 0.154, "volume": 1526809.08, "close_time": 1768823999999, "quote_volume": 235252.008011, "trades": 2573, "taker_buy_base": 796934.92, "taker_buy_quote": 122829.298285 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 0.154, "high": 0.1594, "low": 0.1517, "close": 0.1553, "volume": 2746256.11, "close_time": 1768838399999, "quote_volume": 426377.70753, "trades": 6114, "taker_buy_base": 1389491.77, "taker_buy_quote": 215571.504164 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 0.1552, "high": 0.1589, "low": 0.1533, "close": 0.1534, "volume": 2298082.66, "close_time": 1768852799999, "quote_volume": 358895.912645, "trades": 3768, "taker_buy_base": 1115235.33, "taker_buy_quote": 174298.041469 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 0.1534, "high": 0.1548, "low": 0.145, "close": 0.1475, "volume": 4668887.35, "close_time": 1768867199999, "quote_volume": 693145.164649, "trades": 8432, "taker_buy_base": 1644090.59, "taker_buy_quote": 244635.244796 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.1474, "high": 0.1561, "low": 0.1472, "close": 0.1551, "volume": 6519244.18, "close_time": 1768881599999, "quote_volume": 986328.238664, "trades": 10166, "taker_buy_base": 3670622.41, "taker_buy_quote": 555392.610474 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 0.1549, "high": 0.1594, "low": 0.1489, "close": 0.1506, "volume": 8441456.32, "close_time": 1768895999999, "quote_volume": 1297872.696322, "trades": 13369, "taker_buy_base": 4146223.1, "taker_buy_quote": 638300.053279 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 0.1504, "high": 0.1546, "low": 0.1453, "close": 0.1466, "volume": 5777547.46, "close_time": 1768910399999, "quote_volume": 860717.897562, "trades": 8458, "taker_buy_base": 2972195.45, "taker_buy_quote": 442869.163444 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 0.1465, "high": 0.162, "low": 0.1458, "close": 0.1463, "volume": 13667130.38, "close_time": 1768924799999, "quote_volume": 2104708.418501, "trades": 21501, "taker_buy_base": 6905289.55, "taker_buy_quote": 1064310.007332 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 0.1463, "high": 0.1477, "low": 0.1417, "close": 0.1437, "volume": 4073505.76, "close_time": 1768939199999, "quote_volume": 586796.466988, "trades": 6693, "taker_buy_base": 2103248.74, "taker_buy_quote": 303514.617563 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 0.1438, "high": 0.1451, "low": 0.1415, "close": 0.1434, "volume": 1984717.06, "close_time": 1768953599999, "quote_volume": 285156.400646, "trades": 3173, "taker_buy_base": 1111945.87, "taker_buy_quote": 159904.430335 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.1431, "high": 0.1541, "low": 0.142, "close": 0.1508, "volume": 6592927.72, "close_time": 1768967999999, "quote_volume": 977185.642751, "trades": 8658, "taker_buy_base": 3698322.25, "taker_buy_quote": 548729.587481 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 0.1506, "high": 0.1515, "low": 0.1477, "close": 0.1498, "volume": 2539210.74, "close_time": 1768982399999, "quote_volume": 380370.598243, "trades": 4450, "taker_buy_base": 1318609.11, "taker_buy_quote": 197800.358759 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 0.1498, "high": 0.1539, "low": 0.1479, "close": 0.1482, "volume": 4674504.75, "close_time": 1768996799999, "quote_volume": 704744.049287, "trades": 9583, "taker_buy_base": 2498345.9, "taker_buy_quote": 377202.268178 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 0.1484, "high": 0.1529, "low": 0.1465, "close": 0.1515, "volume": 3263213.64, "close_time": 1769011199999, "quote_volume": 489502.01015, "trades": 5431, "taker_buy_base": 1471041.17, "taker_buy_quote": 220641.589164 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 0.1516, "high": 0.1556, "low": 0.1456, "close": 0.1549, "volume": 3211669.52, "close_time": 1769025599999, "quote_volume": 481480.564142, "trades": 6153, "taker_buy_base": 1635698.36, "taker_buy_quote": 245230.955947 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 0.155, "high": 0.1551, "low": 0.1518, "close": 0.1524, "volume": 1740395.22, "close_time": 1769039999999, "quote_volume": 267375.422261, "trades": 2919, "taker_buy_base": 855897.97, "taker_buy_quote": 131510.327878 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.1524, "high": 0.1658, "low": 0.1522, "close": 0.1606, "volume": 7165316.4, "close_time": 1769054399999, "quote_volume": 1151319.878607, "trades": 11122, "taker_buy_base": 3711673.72, "taker_buy_quote": 595539.769838 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 0.1605, "high": 0.1696, "low": 0.1568, "close": 0.1688, "volume": 9275471.81, "close_time": 1769068799999, "quote_volume": 1513143.952032, "trades": 13939, "taker_buy_base": 4527310.92, "taker_buy_quote": 738033.613991 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 0.1688, "high": 0.1822, "low": 0.1642, "close": 0.1691, "volume": 14453417.79, "close_time": 1769083199999, "quote_volume": 2502110.986187, "trades": 25005, "taker_buy_base": 7400529.39, "taker_buy_quote": 1284602.449617 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 0.169, "high": 0.1693, "low": 0.157, "close": 0.1578, "volume": 4953212.51, "close_time": 1769097599999, "quote_volume": 802869.941853, "trades": 8107, "taker_buy_base": 2346020.47, "taker_buy_quote": 380292.904548 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 0.1578, "high": 0.1611, "low": 0.1575, "close": 0.1586, "volume": 2442600.56, "close_time": 1769111999999, "quote_volume": 389697.489925, "trades": 4562, "taker_buy_base": 1255274.69, "taker_buy_quote": 200450.674562 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 0.1586, "high": 0.1629, "low": 0.157, "close": 0.1614, "volume": 2664010.73, "close_time": 1769126399999, "quote_volume": 425518.382694, "trades": 5255, "taker_buy_base": 1457673.72, "taker_buy_quote": 233028.415231 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.1613, "high": 0.1702, "low": 0.1598, "close": 0.1632, "volume": 4899020.29, "close_time": 1769140799999, "quote_volume": 808317.67205, "trades": 9567, "taker_buy_base": 2432276.19, "taker_buy_quote": 401832.740201 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 0.163, "high": 0.1658, "low": 0.1572, "close": 0.1609, "volume": 3034543.89, "close_time": 1769155199999, "quote_volume": 490362.157764, "trades": 5465, "taker_buy_base": 1367193.85, "taker_buy_quote": 220736.786656 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 0.1609, "high": 0.1624, "low": 0.1571, "close": 0.16, "volume": 1856843.52, "close_time": 1769169599999, "quote_volume": 295107.773549, "trades": 2836, "taker_buy_base": 833822.43, "taker_buy_quote": 132711.90728 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 0.1602, "high": 0.1634, "low": 0.1574, "close": 0.1621, "volume": 2731539.62, "close_time": 1769183999999, "quote_volume": 439080.990753, "trades": 5378, "taker_buy_base": 1231068.08, "taker_buy_quote": 198105.697895 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 0.1622, "high": 0.1686, "low": 0.162, "close": 0.1635, "volume": 2865812.47, "close_time": 1769198399999, "quote_volume": 473313.013782, "trades": 5517, "taker_buy_base": 1266302.53, "taker_buy_quote": 209111.229781 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 0.1636, "high": 0.1669, "low": 0.1626, "close": 0.1636, "volume": 1979509.66, "close_time": 1769212799999, "quote_volume": 325465.700989, "trades": 3971, "taker_buy_base": 1024140.49, "taker_buy_quote": 168446.975068 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.1636, "high": 0.1645, "low": 0.1582, "close": 0.1588, "volume": 2128500.74, "close_time": 1769227199999, "quote_volume": 344443.345228, "trades": 4886, "taker_buy_base": 994198.39, "taker_buy_quote": 161036.935656 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 0.1588, "high": 0.1628, "low": 0.1577, "close": 0.1584, "volume": 1828460.61, "close_time": 1769241599999, "quote_volume": 292198.560909, "trades": 4589, "taker_buy_base": 910204.3, "taker_buy_quote": 145571.074037 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 0.1583, "high": 0.1591, "low": 0.1574, "close": 0.1577, "volume": 913697.13, "close_time": 1769255999999, "quote_volume": 144469.340646, "trades": 1744, "taker_buy_base": 376699.67, "taker_buy_quote": 59588.345071 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 0.1577, "high": 0.1581, "low": 0.1533, "close": 0.1536, "volume": 1720094.37, "close_time": 1769270399999, "quote_volume": 266930.292213, "trades": 3072, "taker_buy_base": 816668.32, "taker_buy_quote": 126723.753602 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 0.1534, "high": 0.1537, "low": 0.1506, "close": 0.1506, "volume": 1118350.42, "close_time": 1769284799999, "quote_volume": 169701.654834, "trades": 2169, "taker_buy_base": 640099.51, "taker_buy_quote": 97060.615306 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 0.1506, "high": 0.1559, "low": 0.1505, "close": 0.1522, "volume": 1478348.23, "close_time": 1769299199999, "quote_volume": 226170.081511, "trades": 2728, "taker_buy_base": 804233.71, "taker_buy_quote": 123097.885311 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.1521, "high": 0.1526, "low": 0.1466, "close": 0.1473, "volume": 3717779.7, "close_time": 1769313599999, "quote_volume": 554286.975362, "trades": 5327, "taker_buy_base": 1738088.68, "taker_buy_quote": 259284.997385 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 0.1471, "high": 0.1478, "low": 0.1454, "close": 0.1473, "volume": 1032875.42, "close_time": 1769327999999, "quote_volume": 151463.06099, "trades": 2342, "taker_buy_base": 563381.79, "taker_buy_quote": 82700.672553 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 0.1473, "high": 0.1479, "low": 0.1446, "close": 0.1446, "volume": 1050380.33, "close_time": 1769342399999, "quote_volume": 153548.006963, "trades": 1982, "taker_buy_base": 484776.78, "taker_buy_quote": 70982.095391 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 0.1447, "high": 0.1451, "low": 0.1401, "close": 0.1414, "volume": 1648123.18, "close_time": 1769356799999, "quote_volume": 235184.666311, "trades": 3429, "taker_buy_base": 763905.9, "taker_buy_quote": 109087.943527 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 0.1415, "high": 0.1419, "low": 0.1347, "close": 0.135, "volume": 1932052.56, "close_time": 1769371199999, "quote_volume": 267876.830407, "trades": 3418, "taker_buy_base": 907385.85, "taker_buy_quote": 126060.375815 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 0.135, "high": 0.1406, "low": 0.1342, "close": 0.137, "volume": 1514757.6, "close_time": 1769385599999, "quote_volume": 205887.413003, "trades": 2907, "taker_buy_base": 878704.52, "taker_buy_quote": 119528.627765 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.1371, "high": 0.1391, "low": 0.1343, "close": 0.1357, "volume": 1867909.2, "close_time": 1769399999999, "quote_volume": 255347.311959, "trades": 3886, "taker_buy_base": 722412.02, "taker_buy_quote": 98881.932146 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 0.1358, "high": 0.1472, "low": 0.1353, "close": 0.142, "volume": 4764964.17, "close_time": 1769414399999, "quote_volume": 677489.505812, "trades": 7964, "taker_buy_base": 2549628.1, "taker_buy_quote": 362327.523939 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 0.1419, "high": 0.1521, "low": 0.1411, "close": 0.1486, "volume": 6180229.17, "close_time": 1769428799999, "quote_volume": 906619.480776, "trades": 9105, "taker_buy_base": 3325888.63, "taker_buy_quote": 487974.074235 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 0.1485, "high": 0.153, "low": 0.1454, "close": 0.1501, "volume": 4038576.3, "close_time": 1769443199999, "quote_volume": 602492.950651, "trades": 6312, "taker_buy_base": 1970602.65, "taker_buy_quote": 294546.608094 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 0.1501, "high": 0.1504, "low": 0.1456, "close": 0.1465, "volume": 1845610.8, "close_time": 1769457599999, "quote_volume": 272499.518691, "trades": 3313, "taker_buy_base": 704634.04, "taker_buy_quote": 104063.546102 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 0.1466, "high": 0.1492, "low": 0.1456, "close": 0.1487, "volume": 1359002.47, "close_time": 1769471999999, "quote_volume": 200458.154418, "trades": 2506, "taker_buy_base": 754138.88, "taker_buy_quote": 111358.639277 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.1487, "high": 0.1566, "low": 0.1467, "close": 0.1528, "volume": 5588181.57, "close_time": 1769486399999, "quote_volume": 850905.010542, "trades": 7543, "taker_buy_base": 3019764.68, "taker_buy_quote": 460030.919024 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 0.1527, "high": 0.1548, "low": 0.1495, "close": 0.1512, "volume": 2664742.35, "close_time": 1769500799999, "quote_volume": 404488.335587, "trades": 3231, "taker_buy_base": 1301301.86, "taker_buy_quote": 197984.117734 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 0.1511, "high": 0.1516, "low": 0.1466, "close": 0.1478, "volume": 2363551.9, "close_time": 1769515199999, "quote_volume": 351444.419845, "trades": 3282, "taker_buy_base": 944529.3, "taker_buy_quote": 140684.644715 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 0.1476, "high": 0.1476, "low": 0.1434, "close": 0.1455, "volume": 2343372.88, "close_time": 1769529599999, "quote_volume": 340497.646087, "trades": 3686, "taker_buy_base": 1214642.3, "taker_buy_quote": 176703.150296 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 0.1454, "high": 0.1481, "low": 0.1424, "close": 0.1477, "volume": 1991344.27, "close_time": 1769543999999, "quote_volume": 289247.713246, "trades": 2582, "taker_buy_base": 914581.52, "taker_buy_quote": 132932.664485 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 0.1476, "high": 0.1492, "low": 0.1466, "close": 0.1481, "volume": 1431733.3, "close_time": 1769558399999, "quote_volume": 211628.541372, "trades": 2059, "taker_buy_base": 595036.46, "taker_buy_quote": 88068.37365 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.148, "high": 0.1489, "low": 0.144, "close": 0.144, "volume": 1983155.88, "close_time": 1769572799999, "quote_volume": 289773.862152, "trades": 2819, "taker_buy_base": 832744.5, "taker_buy_quote": 121688.176718 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 0.1441, "high": 0.1457, "low": 0.1436, "close": 0.1447, "volume": 1079958.0, "close_time": 1769587199999, "quote_volume": 156082.936591, "trades": 1664, "taker_buy_base": 451457.53, "taker_buy_quote": 65293.057203 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 0.1448, "high": 0.1462, "low": 0.1435, "close": 0.1449, "volume": 1498348.77, "close_time": 1769601599999, "quote_volume": 216867.998761, "trades": 1928, "taker_buy_base": 783710.78, "taker_buy_quote": 113555.831709 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 0.1448, "high": 0.145, "low": 0.141, "close": 0.1417, "volume": 1579372.61, "close_time": 1769615999999, "quote_volume": 225218.918567, "trades": 2160, "taker_buy_base": 763195.65, "taker_buy_quote": 108833.029899 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 0.1417, "high": 0.1427, "low": 0.1403, "close": 0.1423, "volume": 916098.57, "close_time": 1769630399999, "quote_volume": 129713.373658, "trades": 1517, "taker_buy_base": 531894.98, "taker_buy_quote": 75411.563696 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 0.1423, "high": 0.1439, "low": 0.1407, "close": 0.1412, "volume": 1617221.09, "close_time": 1769644799999, "quote_volume": 229739.827078, "trades": 3007, "taker_buy_base": 955250.06, "taker_buy_quote": 135796.459042 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.1411, "high": 0.1415, "low": 0.1366, "close": 0.1375, "volume": 1531602.75, "close_time": 1769659199999, "quote_volume": 212621.804259, "trades": 2568, "taker_buy_base": 517740.74, "taker_buy_quote": 71714.453735 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 0.1375, "high": 0.1421, "low": 0.1361, "close": 0.1402, "volume": 2057558.03, "close_time": 1769673599999, "quote_volume": 287056.239055, "trades": 2960, "taker_buy_base": 1156315.68, "taker_buy_quote": 161401.874169 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 0.1401, "high": 0.1401, "low": 0.1305, "close": 0.1331, "volume": 6189871.51, "close_time": 1769687999999, "quote_volume": 833000.48824, "trades": 6640, "taker_buy_base": 2704361.96, "taker_buy_quote": 361616.734135 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 0.133, "high": 0.1331, "low": 0.1254, "close": 0.1278, "volume": 2722402.98, "close_time": 1769702399999, "quote_volume": 352167.478133, "trades": 3580, "taker_buy_base": 1307804.95, "taker_buy_quote": 169382.170431 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 0.1278, "high": 0.1295, "low": 0.1251, "close": 0.1265, "volume": 1621608.1, "close_time": 1769716799999, "quote_volume": 206714.616402, "trades": 2049, "taker_buy_base": 815011.62, "taker_buy_quote": 103888.023095 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 0.1265, "high": 0.1296, "low": 0.1262, "close": 0.129, "volume": 1446226.94, "close_time": 1769731199999, "quote_volume": 185712.714761, "trades": 1639, "taker_buy_base": 923342.05, "taker_buy_quote": 118632.219359 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.1289, "high": 0.1298, "low": 0.1241, "close": 0.1265, "volume": 2497480.48, "close_time": 1769745599999, "quote_volume": 315183.626542, "trades": 2509, "taker_buy_base": 1063760.54, "taker_buy_quote": 134302.942071 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 0.1266, "high": 0.1289, "low": 0.1258, "close": 0.127, "volume": 1100596.74, "close_time": 1769759999999, "quote_volume": 140460.27484, "trades": 1686, "taker_buy_base": 571485.96, "taker_buy_quote": 72996.455087 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 0.127, "high": 0.1287, "low": 0.1258, "close": 0.1281, "volume": 1033011.2, "close_time": 1769774399999, "quote_volume": 131287.400809, "trades": 1834, "taker_buy_base": 529665.65, "taker_buy_quote": 67362.450377 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 0.1281, "high": 0.1283, "low": 0.1251, "close": 0.1269, "volume": 1234146.55, "close_time": 1769788799999, "quote_volume": 156156.848354, "trades": 1533, "taker_buy_base": 595672.27, "taker_buy_quote": 75457.195249 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 0.1269, "high": 0.1298, "low": 0.1233, "close": 0.1295, "volume": 1294499.93, "close_time": 1769803199999, "quote_volume": 165076.986541, "trades": 1289, "taker_buy_base": 737145.76, "taker_buy_quote": 94205.345035 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 0.1289, "high": 0.1289, "low": 0.1264, "close": 0.127, "volume": 680061.53, "close_time": 1769817599999, "quote_volume": 86654.102573, "trades": 936, "taker_buy_base": 330142.86, "taker_buy_quote": 42101.521309 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.127, "high": 0.1271, "low": 0.1245, "close": 0.1249, "volume": 1073351.46, "close_time": 1769831999999, "quote_volume": 134845.598806, "trades": 1138, "taker_buy_base": 544984.0, "taker_buy_quote": 68477.971305 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 0.1248, "high": 0.1251, "low": 0.1223, "close": 0.1229, "volume": 800434.42, "close_time": 1769846399999, "quote_volume": 99209.541544, "trades": 786, "taker_buy_base": 226023.58, "taker_buy_quote": 28007.184214 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 0.123, "high": 0.1231, "low": 0.1206, "close": 0.1207, "volume": 600954.95, "close_time": 1769860799999, "quote_volume": 72974.572415, "trades": 893, "taker_buy_base": 303968.31, "taker_buy_quote": 36925.281282 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 0.1207, "high": 0.1211, "low": 0.1126, "close": 0.1152, "volume": 2778932.01, "close_time": 1769875199999, "quote_volume": 323368.334189, "trades": 3019, "taker_buy_base": 1350608.32, "taker_buy_quote": 156632.072656 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 0.1153, "high": 0.1167, "low": 0.1032, "close": 0.1088, "volume": 4363398.2, "close_time": 1769889599999, "quote_volume": 476981.571455, "trades": 5544, "taker_buy_base": 2131964.03, "taker_buy_quote": 233038.593624 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 0.1086, "high": 0.1123, "low": 0.1074, "close": 0.1114, "volume": 1091039.41, "close_time": 1769903999999, "quote_volume": 119629.028018, "trades": 1586, "taker_buy_base": 528380.49, "taker_buy_quote": 57997.778481 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.1115, "high": 0.1135, "low": 0.1105, "close": 0.1114, "volume": 1952832.82, "close_time": 1769918399999, "quote_volume": 218319.926613, "trades": 2317, "taker_buy_base": 935593.6, "taker_buy_quote": 104687.07637 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 0.1114, "high": 0.1121, "low": 0.1094, "close": 0.1107, "volume": 858023.13, "close_time": 1769932799999, "quote_volume": 94946.547618, "trades": 1230, "taker_buy_base": 418471.5, "taker_buy_quote": 46314.983743 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 0.1108, "high": 0.1124, "low": 0.1097, "close": 0.1108, "volume": 973154.96, "close_time": 1769947199999, "quote_volume": 107936.702126, "trades": 1187, "taker_buy_base": 534009.55, "taker_buy_quote": 59288.531365 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 0.1107, "high": 0.1133, "low": 0.1079, "close": 0.1088, "volume": 2012936.07, "close_time": 1769961599999, "quote_volume": 223245.976883, "trades": 2305, "taker_buy_base": 1034472.51, "taker_buy_quote": 115018.307445 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 0.1087, "high": 0.1111, "low": 0.1075, "close": 0.1082, "volume": 714657.41, "close_time": 1769975999999, "quote_volume": 77800.777075, "trades": 1027, "taker_buy_base": 300347.6, "taker_buy_quote": 32708.951435 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 0.1083, "high": 0.1095, "low": 0.1047, "close": 0.1068, "volume": 1206421.51, "close_time": 1769990399999, "quote_volume": 129449.630921, "trades": 1790, "taker_buy_base": 520962.49, "taker_buy_quote": 55890.84038 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.107, "high": 0.1092, "low": 0.103, "close": 0.1071, "volume": 1849340.15, "close_time": 1770004799999, "quote_volume": 196992.958665, "trades": 2492, "taker_buy_base": 917099.45, "taker_buy_quote": 97627.624129 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 0.1067, "high": 0.1086, "low": 0.1031, "close": 0.1064, "volume": 3052131.16, "close_time": 1770019199999, "quote_volume": 323407.207937, "trades": 3463, "taker_buy_base": 1540841.36, "taker_buy_quote": 163373.512331 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 0.1064, "high": 0.1075, "low": 0.1057, "close": 0.1066, "volume": 1017273.04, "close_time": 1770033599999, "quote_volume": 108501.180628, "trades": 1215, "taker_buy_base": 470378.34, "taker_buy_quote": 50183.244874 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 0.1068, "high": 0.1101, "low": 0.1062, "close": 0.1092, "volume": 1162210.43, "close_time": 1770047999999, "quote_volume": 125121.374481, "trades": 1367, "taker_buy_base": 452561.56, "taker_buy_quote": 48811.596448 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 0.1092, "high": 0.1103, "low": 0.1085, "close": 0.1087, "volume": 820994.55, "close_time": 1770062399999, "quote_volume": 89872.237921, "trades": 797, "taker_buy_base": 534843.07, "taker_buy_quote": 58593.601865 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 0.1085, "high": 0.1093, "low": 0.108, "close": 0.108, "volume": 559426.14, "close_time": 1770076799999, "quote_volume": 60772.070846, "trades": 698, "taker_buy_base": 285571.95, "taker_buy_quote": 31043.584103 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.1082, "high": 0.1084, "low": 0.1033, "close": 0.1057, "volume": 1570477.3, "close_time": 1770091199999, "quote_volume": 166091.82761, "trades": 1713, "taker_buy_base": 565408.15, "taker_buy_quote": 59941.172429 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 0.1057, "high": 0.1072, "low": 0.105, "close": 0.1063, "volume": 826432.38, "close_time": 1770105599999, "quote_volume": 87779.397918, "trades": 735, "taker_buy_base": 451921.68, "taker_buy_quote": 48026.797559 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 0.1063, "high": 0.1073, "low": 0.1039, "close": 0.1044, "volume": 1063563.36, "close_time": 1770119999999, "quote_volume": 111699.021591, "trades": 968, "taker_buy_base": 451833.73, "taker_buy_quote": 47446.827839 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 0.1043, "high": 0.1053, "low": 0.1021, "close": 0.1046, "volume": 1168570.39, "close_time": 1770134399999, "quote_volume": 121541.481276, "trades": 1370, "taker_buy_base": 601282.18, "taker_buy_quote": 62570.118609 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 0.1045, "high": 0.1047, "low": 0.0982, "close": 0.1028, "volume": 2501377.26, "close_time": 1770148799999, "quote_volume": 253302.094269, "trades": 2386, "taker_buy_base": 1355655.54, "taker_buy_quote": 137353.024674 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 0.1028, "high": 0.1072, "low": 0.1018, "close": 0.1024, "volume": 1316617.52, "close_time": 1770163199999, "quote_volume": 137320.976432, "trades": 1652, "taker_buy_base": 591104.84, "taker_buy_quote": 61561.129128 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.1024, "high": 0.1051, "low": 0.1021, "close": 0.1041, "volume": 1014017.23, "close_time": 1770177599999, "quote_volume": 105044.736459, "trades": 1328, "taker_buy_base": 412469.21, "taker_buy_quote": 42772.425224 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 0.104, "high": 0.1043, "low": 0.1029, "close": 0.1038, "volume": 421535.97, "close_time": 1770191999999, "quote_volume": 43734.064259, "trades": 516, "taker_buy_base": 217983.88, "taker_buy_quote": 22622.868255 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 0.1039, "high": 0.1044, "low": 0.1021, "close": 0.1032, "volume": 556278.0, "close_time": 1770206399999, "quote_volume": 57463.597555, "trades": 772, "taker_buy_base": 258710.93, "taker_buy_quote": 26732.877468 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 0.103, "high": 0.1033, "low": 0.099, "close": 0.0996, "volume": 1228364.96, "close_time": 1770220799999, "quote_volume": 124272.597149, "trades": 1267, "taker_buy_base": 600765.41, "taker_buy_quote": 60768.451304 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 0.0997, "high": 0.1022, "low": 0.0978, "close": 0.1019, "volume": 1548141.49, "close_time": 1770235199999, "quote_volume": 154215.154633, "trades": 1770, "taker_buy_base": 694325.03, "taker_buy_quote": 69150.617701 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 0.1019, "high": 0.1021, "low": 0.0983, "close": 0.1005, "volume": 749717.2, "close_time": 1770249599999, "quote_volume": 75091.75336, "trades": 1120, "taker_buy_base": 268339.89, "taker_buy_quote": 26886.81544 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.1005, "high": 0.1014, "low": 0.099, "close": 0.0991, "volume": 1056599.27, "close_time": 1770263999999, "quote_volume": 105960.040388, "trades": 1224, "taker_buy_base": 521609.25, "taker_buy_quote": 52318.872289 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 0.0992, "high": 0.1015, "low": 0.0982, "close": 0.0986, "volume": 1840905.45, "close_time": 1770278399999, "quote_volume": 183549.139794, "trades": 2068, "taker_buy_base": 1050535.99, "taker_buy_quote": 104772.552519 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 0.0989, "high": 0.1009, "low": 0.0963, "close": 0.0972, "volume": 1415825.73, "close_time": 1770292799999, "quote_volume": 140138.852919, "trades": 1299, "taker_buy_base": 623485.99, "taker_buy_quote": 61798.262047 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 0.0973, "high": 0.0979, "low": 0.0907, "close": 0.0927, "volume": 2780181.85, "close_time": 1770307199999, "quote_volume": 264137.924946, "trades": 2614, "taker_buy_base": 1219094.31, "taker_buy_quote": 115589.900488 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 0.0928, "high": 0.0944, "low": 0.0894, "close": 0.0897, "volume": 2846504.51, "close_time": 1770321599999, "quote_volume": 261334.746721, "trades": 3059, "taker_buy_base": 1279210.78, "taker_buy_quote": 117551.026869 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 0.0897, "high": 0.0902, "low": 0.0859, "close": 0.0862, "volume": 2595047.01, "close_time": 1770335999999, "quote_volume": 226966.548436, "trades": 2905, "taker_buy_base": 1293803.79, "taker_buy_quote": 113114.104441 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.0863, "high": 0.09, "low": 0.0712, "close": 0.0871, "volume": 4711596.8, "close_time": 1770350399999, "quote_volume": 396585.543446, "trades": 5278, "taker_buy_base": 2326005.42, "taker_buy_quote": 195846.261662 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 0.0874, "high": 0.091, "low": 0.0872, "close": 0.0886, "volume": 1048183.34, "close_time": 1770364799999, "quote_volume": 93258.504611, "trades": 1333, "taker_buy_base": 471272.85, "taker_buy_quote": 41914.604555 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 0.0886, "high": 0.0924, "low": 0.0876, "close": 0.0922, "volume": 1502450.71, "close_time": 1770379199999, "quote_volume": 135005.288324, "trades": 1450, "taker_buy_base": 779742.89, "taker_buy_quote": 69915.334509 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 0.092, "high": 0.0954, "low": 0.0919, "close": 0.0949, "volume": 2434866.13, "close_time": 1770393599999, "quote_volume": 228117.455821, "trades": 3523, "taker_buy_base": 1502883.93, "taker_buy_quote": 140909.238526 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 0.0947, "high": 0.1013, "low": 0.0943, "close": 0.0978, "volume": 3633520.09, "close_time": 1770407999999, "quote_volume": 358553.080317, "trades": 3895, "taker_buy_base": 1631579.87, "taker_buy_quote": 160618.280798 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 0.0978, "high": 0.0992, "low": 0.0967, "close": 0.0978, "volume": 697512.63, "close_time": 1770422399999, "quote_volume": 68270.571485, "trades": 1082, "taker_buy_base": 377890.79, "taker_buy_quote": 37011.255308 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.0974, "high": 0.0978, "low": 0.0961, "close": 0.0974, "volume": 720219.16, "close_time": 1770436799999, "quote_volume": 70015.011499, "trades": 1011, "taker_buy_base": 356032.02, "taker_buy_quote": 34633.422447 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 0.0972, "high": 0.0984, "low": 0.094, "close": 0.0948, "volume": 1222100.58, "close_time": 1770451199999, "quote_volume": 118108.651012, "trades": 1578, "taker_buy_base": 610664.64, "taker_buy_quote": 58954.464674 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 0.0947, "high": 0.0957, "low": 0.0944, "close": 0.0953, "volume": 557874.67, "close_time": 1770465599999, "quote_volume": 53031.65285, "trades": 1014, "taker_buy_base": 260059.05, "taker_buy_quote": 24732.707655 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 0.0952, "high": 0.099, "low": 0.0952, "close": 0.098, "volume": 1215324.75, "close_time": 1770479999999, "quote_volume": 118397.969999, "trades": 1524, "taker_buy_base": 825058.39, "taker_buy_quote": 80437.146634 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 0.0981, "high": 0.1, "low": 0.0967, "close": 0.0979, "volume": 2925219.66, "close_time": 1770494399999, "quote_volume": 287783.280583, "trades": 3182, "taker_buy_base": 1361004.36, "taker_buy_quote": 133896.786187 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 0.0979, "high": 0.0984, "low": 0.0967, "close": 0.0976, "volume": 420113.29, "close_time": 1770508799999, "quote_volume": 41001.491909, "trades": 919, "taker_buy_base": 145344.12, "taker_buy_quote": 14186.2762 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.0977, "high": 0.0982, "low": 0.0966, "close": 0.0968, "volume": 434369.49, "close_time": 1770523199999, "quote_volume": 42396.755287, "trades": 830, "taker_buy_base": 164004.6, "taker_buy_quote": 16023.28586 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 0.0968, "high": 0.0975, "low": 0.0958, "close": 0.0964, "volume": 257620.65, "close_time": 1770537599999, "quote_volume": 24869.581499, "trades": 411, "taker_buy_base": 124858.14, "taker_buy_quote": 12032.847147 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 0.0964, "high": 0.098, "low": 0.0955, "close": 0.0972, "volume": 989266.44, "close_time": 1770551999999, "quote_volume": 95696.630676, "trades": 1641, "taker_buy_base": 424062.41, "taker_buy_quote": 41019.630801 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 0.0973, "high": 0.0974, "low": 0.0955, "close": 0.0956, "volume": 581939.28, "close_time": 1770566399999, "quote_volume": 56198.534921, "trades": 1236, "taker_buy_base": 289905.58, "taker_buy_quote": 27984.750887 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 0.0955, "high": 0.0962, "low": 0.0936, "close": 0.0959, "volume": 799223.07, "close_time": 1770580799999, "quote_volume": 76001.171412, "trades": 1451, "taker_buy_base": 393694.77, "taker_buy_quote": 37453.39127 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 0.0959, "high": 0.0974, "low": 0.0939, "close": 0.0944, "volume": 804567.17, "close_time": 1770595199999, "quote_volume": 76524.26184, "trades": 1382, "taker_buy_base": 356889.0, "taker_buy_quote": 33949.670111 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.0944, "high": 0.099, "low": 0.094, "close": 0.0977, "volume": 2772204.54, "close_time": 1770609599999, "quote_volume": 268147.547074, "trades": 3692, "taker_buy_base": 1692901.13, "taker_buy_quote": 163782.309601 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 0.0978, "high": 0.0992, "low": 0.0968, "close": 0.0975, "volume": 1607023.25, "close_time": 1770623999999, "quote_volume": 157322.621379, "trades": 2018, "taker_buy_base": 897884.98, "taker_buy_quote": 87981.281259 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 0.0973, "high": 0.098, "low": 0.0937, "close": 0.095, "volume": 1382955.51, "close_time": 1770638399999, "quote_volume": 132280.805334, "trades": 1828, "taker_buy_base": 597977.31, "taker_buy_quote": 57332.990306 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 0.095, "high": 0.096, "low": 0.092, "close": 0.094, "volume": 2481474.48, "close_time": 1770652799999, "quote_volume": 233458.54877, "trades": 2587, "taker_buy_base": 1090225.16, "taker_buy_quote": 102621.937438 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 0.094, "high": 0.0968, "low": 0.0937, "close": 0.0965, "volume": 1420381.22, "close_time": 1770667199999, "quote_volume": 135923.555319, "trades": 1664, "taker_buy_base": 815498.88, "taker_buy_quote": 78069.608822 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 0.0965, "high": 0.098, "low": 0.0957, "close": 0.0975, "volume": 1526602.23, "close_time": 1770681599999, "quote_volume": 148281.963368, "trades": 1887, "taker_buy_base": 857238.58, "taker_buy_quote": 83375.984948 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.0975, "high": 0.0999, "low": 0.0965, "close": 0.0975, "volume": 4023848.68, "close_time": 1770695999999, "quote_volume": 396558.531964, "trades": 4126, "taker_buy_base": 2046728.96, "taker_buy_quote": 201955.02749 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 0.0974, "high": 0.0985, "low": 0.0953, "close": 0.0959, "volume": 1066578.39, "close_time": 1770710399999, "quote_volume": 103342.354516, "trades": 1142, "taker_buy_base": 463285.89, "taker_buy_quote": 44906.565435 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 0.0959, "high": 0.0986, "low": 0.0956, "close": 0.0974, "volume": 1384353.46, "close_time": 1770724799999, "quote_volume": 134823.229336, "trades": 1528, "taker_buy_base": 656712.85, "taker_buy_quote": 63914.861104 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 0.0974, "high": 0.1006, "low": 0.0966, "close": 0.0987, "volume": 3194396.28, "close_time": 1770739199999, "quote_volume": 315098.806704, "trades": 2677, "taker_buy_base": 1527943.89, "taker_buy_quote": 150859.700041 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 0.0989, "high": 0.1008, "low": 0.098, "close": 0.1007, "volume": 1485829.25, "close_time": 1770753599999, "quote_volume": 147391.824721, "trades": 1583, "taker_buy_base": 839002.08, "taker_buy_quote": 83306.435229 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 0.1006, "high": 0.1011, "low": 0.099, "close": 0.1007, "volume": 1104603.45, "close_time": 1770767999999, "quote_volume": 110634.645165, "trades": 1754, "taker_buy_base": 649670.07, "taker_buy_quote": 65108.781558 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.1006, "high": 0.102, "low": 0.0993, "close": 0.0999, "volume": 1032458.94, "close_time": 1770782399999, "quote_volume": 104356.04625, "trades": 1685, "taker_buy_base": 478878.58, "taker_buy_quote": 48428.54987 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 0.0998, "high": 0.0999, "low": 0.0972, "close": 0.0979, "volume": 1561697.04, "close_time": 1770796799999, "quote_volume": 153866.624358, "trades": 1734, "taker_buy_base": 699149.35, "taker_buy_quote": 68848.277002 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 0.0978, "high": 0.0982, "low": 0.0955, "close": 0.0967, "volume": 838633.33, "close_time": 1770811199999, "quote_volume": 81214.183877, "trades": 1302, "taker_buy_base": 327750.04, "taker_buy_quote": 31780.692014 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 0.0967, "high": 0.0985, "low": 0.0939, "close": 0.0953, "volume": 2245782.16, "close_time": 1770825599999, "quote_volume": 214632.777132, "trades": 2262, "taker_buy_base": 991998.09, "taker_buy_quote": 94889.169569 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 0.0953, "high": 0.0983, "low": 0.0948, "close": 0.0977, "volume": 735682.33, "close_time": 1770839999999, "quote_volume": 71044.313381, "trades": 1192, "taker_buy_base": 381249.32, "taker_buy_quote": 36802.016403 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 0.0977, "high": 0.1013, "low": 0.0969, "close": 0.1005, "volume": 914972.6, "close_time": 1770854399999, "quote_volume": 91025.074981, "trades": 1462, "taker_buy_base": 476180.37, "taker_buy_quote": 47336.860919 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.1004, "high": 0.103, "low": 0.0998, "close": 0.1028, "volume": 1614197.41, "close_time": 1770868799999, "quote_volume": 163731.63855, "trades": 3337, "taker_buy_base": 899665.24, "taker_buy_quote": 91355.801872 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 0.1029, "high": 0.111, "low": 0.1026, "close": 0.1106, "volume": 3762356.07, "close_time": 1770883199999, "quote_volume": 403874.528953, "trades": 5405, "taker_buy_base": 1928733.12, "taker_buy_quote": 207301.192631 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 0.1107, "high": 0.1223, "low": 0.1068, "close": 0.1121, "volume": 11606026.53, "close_time": 1770897599999, "quote_volume": 1317112.871681, "trades": 15919, "taker_buy_base": 5407577.63, "taker_buy_quote": 612980.366131 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 0.112, "high": 0.1124, "low": 0.1041, "close": 0.1045, "volume": 2827056.41, "close_time": 1770911999999, "quote_volume": 306548.299138, "trades": 3742, "taker_buy_base": 1076789.32, "taker_buy_quote": 116881.332293 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 0.1045, "high": 0.1049, "low": 0.1024, "close": 0.1039, "volume": 1521427.77, "close_time": 1770926399999, "quote_volume": 157511.360428, "trades": 2177, "taker_buy_base": 660419.09, "taker_buy_quote": 68458.298036 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 0.104, "high": 0.1046, "low": 0.1029, "close": 0.1038, "volume": 804772.41, "close_time": 1770940799999, "quote_volume": 83448.195981, "trades": 1328, "taker_buy_base": 395263.28, "taker_buy_quote": 41009.564584 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.1038, "high": 0.104, "low": 0.1015, "close": 0.1016, "volume": 634900.9, "close_time": 1770955199999, "quote_volume": 64911.240713, "trades": 915, "taker_buy_base": 292203.7, "taker_buy_quote": 29853.87486 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 0.1016, "high": 0.1016, "low": 0.0997, "close": 0.1011, "volume": 596646.9, "close_time": 1770969599999, "quote_volume": 60005.96993, "trades": 849, "taker_buy_base": 306827.73, "taker_buy_quote": 30875.509585 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 0.1012, "high": 0.1028, "low": 0.1007, "close": 0.101, "volume": 1124805.58, "close_time": 1770983999999, "quote_volume": 114562.553536, "trades": 1198, "taker_buy_base": 722820.47, "taker_buy_quote": 73678.147416 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 0.101, "high": 0.1056, "low": 0.1004, "close": 0.1038, "volume": 682861.15, "close_time": 1770998399999, "quote_volume": 70223.754928, "trades": 1033, "taker_buy_base": 264126.34, "taker_buy_quote": 27144.22536 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 0.1038, "high": 0.1059, "low": 0.1022, "close": 0.1031, "volume": 2416238.61, "close_time": 1771012799999, "quote_volume": 250496.634671, "trades": 3232, "taker_buy_base": 1095677.46, "taker_buy_quote": 113792.793246 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 0.1031, "high": 0.105, "low": 0.1028, "close": 0.1043, "volume": 682347.82, "close_time": 1771027199999, "quote_volume": 70960.150927, "trades": 1344, "taker_buy_base": 399770.59, "taker_buy_quote": 41589.690599 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.1043, "high": 0.1073, "low": 0.1043, "close": 0.1072, "volume": 2031283.78, "close_time": 1771041599999, "quote_volume": 215785.099245, "trades": 2316, "taker_buy_base": 1104125.74, "taker_buy_quote": 117334.378217 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 0.1072, "high": 0.1078, "low": 0.1052, "close": 0.1059, "volume": 1682643.83, "close_time": 1771055999999, "quote_volume": 178660.664857, "trades": 1689, "taker_buy_base": 688752.67, "taker_buy_quote": 73246.128578 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 0.1059, "high": 0.1066, "low": 0.1042, "close": 0.1054, "volume": 1159439.56, "close_time": 1771070399999, "quote_volume": 122167.683009, "trades": 1334, "taker_buy_base": 510424.41, "taker_buy_quote": 53808.738527 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 0.1055, "high": 0.107, "low": 0.1042, "close": 0.1064, "volume": 893961.33, "close_time": 1771084799999, "quote_volume": 94514.47052, "trades": 1407, "taker_buy_base": 500853.1, "taker_buy_quote": 52968.810521 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 0.1064, "high": 0.1077, "low": 0.1055, "close": 0.1075, "volume": 667103.8, "close_time": 1771099199999, "quote_volume": 71206.061002, "trades": 1066, "taker_buy_base": 380858.18, "taker_buy_quote": 40672.586279 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 0.1076, "high": 0.108, "low": 0.1064, "close": 0.107, "volume": 871220.66, "close_time": 1771113599999, "quote_volume": 93460.318201, "trades": 737, "taker_buy_base": 442014.77, "taker_buy_quote": 47490.915797 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.107, "high": 0.1071, "low": 0.1026, "close": 0.1037, "volume": 800325.81, "close_time": 1771127999999, "quote_volume": 84008.682189, "trades": 946, "taker_buy_base": 206947.04, "taker_buy_quote": 21713.595324 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 0.1038, "high": 0.1045, "low": 0.1032, "close": 0.1042, "volume": 517419.72, "close_time": 1771142399999, "quote_volume": 53757.880559, "trades": 1030, "taker_buy_base": 248894.93, "taker_buy_quote": 25871.184108 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 0.1041, "high": 0.1042, "low": 0.1016, "close": 0.1019, "volume": 904289.57, "close_time": 1771156799999, "quote_volume": 92766.145389, "trades": 1073, "taker_buy_base": 323591.63, "taker_buy_quote": 33214.505214 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 0.1019, "high": 0.1021, "low": 0.0994, "close": 0.1005, "volume": 1143276.82, "close_time": 1771171199999, "quote_volume": 115160.413277, "trades": 1587, "taker_buy_base": 563977.56, "taker_buy_quote": 56834.576665 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 0.1004, "high": 0.1011, "low": 0.0983, "close": 0.0994, "volume": 933681.29, "close_time": 1771185599999, "quote_volume": 93104.723615, "trades": 1244, "taker_buy_base": 414864.2, "taker_buy_quote": 41396.704718 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 0.0992, "high": 0.1005, "low": 0.099, "close": 0.1004, "volume": 270854.17, "close_time": 1771199999999, "quote_volume": 27021.303346, "trades": 479, "taker_buy_base": 142847.08, "taker_buy_quote": 14259.088854 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.1004, "high": 0.1007, "low": 0.0993, "close": 0.0993, "volume": 468202.12, "close_time": 1771214399999, "quote_volume": 46835.817868, "trades": 695, "taker_buy_base": 173292.6, "taker_buy_quote": 17344.221371 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 0.0995, "high": 0.1002, "low": 0.0989, "close": 0.0991, "volume": 322602.4, "close_time": 1771228799999, "quote_volume": 32098.603623, "trades": 385, "taker_buy_base": 148115.64, "taker_buy_quote": 14736.349163 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 0.0992, "high": 0.1003, "low": 0.0986, "close": 0.0993, "volume": 494829.69, "close_time": 1771243199999, "quote_volume": 49278.300014, "trades": 651, "taker_buy_base": 208487.27, "taker_buy_quote": 20781.750269 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 0.0993, "high": 0.1017, "low": 0.0984, "close": 0.099, "volume": 975929.59, "close_time": 1771257599999, "quote_volume": 97485.466229, "trades": 1619, "taker_buy_base": 528933.86, "taker_buy_quote": 52847.421965 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 0.0988, "high": 0.1, "low": 0.0988, "close": 0.0997, "volume": 607719.23, "close_time": 1771271999999, "quote_volume": 60494.08061, "trades": 697, "taker_buy_base": 318445.71, "taker_buy_quote": 31709.280415 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 0.0996, "high": 0.1008, "low": 0.0994, "close": 0.1005, "volume": 221612.4, "close_time": 1771286399999, "quote_volume": 22253.10669, "trades": 600, "taker_buy_base": 126256.74, "taker_buy_quote": 12682.62062 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.1004, "high": 0.102, "low": 0.0998, "close": 0.1007, "volume": 797300.29, "close_time": 1771300799999, "quote_volume": 80473.87735, "trades": 1022, "taker_buy_base": 414654.44, "taker_buy_quote": 41868.300556 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 0.1005, "high": 0.1007, "low": 0.0993, "close": 0.0999, "volume": 290269.48, "close_time": 1771315199999, "quote_volume": 29052.156834, "trades": 372, "taker_buy_base": 135713.68, "taker_buy_quote": 13574.167143 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 0.1, "high": 0.1005, "low": 0.0989, "close": 0.0996, "volume": 395279.33, "close_time": 1771329599999, "quote_volume": 39430.72562, "trades": 551, "taker_buy_base": 220237.59, "taker_buy_quote": 21982.206477 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 0.0995, "high": 0.1004, "low": 0.0979, "close": 0.0985, "volume": 649843.53, "close_time": 1771343999999, "quote_volume": 64559.447614, "trades": 755, "taker_buy_base": 329329.6, "taker_buy_quote": 32741.587916 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 0.0986, "high": 0.1001, "low": 0.0979, "close": 0.0998, "volume": 464105.32, "close_time": 1771358399999, "quote_volume": 46096.636733, "trades": 658, "taker_buy_base": 325206.3, "taker_buy_quote": 32310.978766 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 0.0998, "high": 0.1002, "low": 0.0991, "close": 0.1, "volume": 264877.46, "close_time": 1771372799999, "quote_volume": 26400.672679, "trades": 402, "taker_buy_base": 122063.44, "taker_buy_quote": 12176.95976 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.1, "high": 0.1001, "low": 0.0989, "close": 0.0997, "volume": 212305.36, "close_time": 1771387199999, "quote_volume": 21156.4529, "trades": 304, "taker_buy_base": 87823.48, "taker_buy_quote": 8750.878392 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 0.0996, "high": 0.0999, "low": 0.099, "close": 0.0998, "volume": 171116.07, "close_time": 1771401599999, "quote_volume": 17000.225126, "trades": 431, "taker_buy_base": 93844.02, "taker_buy_quote": 9328.583 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 0.0999, "high": 0.1003, "low": 0.0984, "close": 0.0988, "volume": 373560.77, "close_time": 1771415999999, "quote_volume": 37212.215331, "trades": 369, "taker_buy_base": 199666.43, "taker_buy_quote": 19894.786465 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 0.0988, "high": 0.1004, "low": 0.0976, "close": 0.0992, "volume": 431986.14, "close_time": 1771430399999, "quote_volume": 42781.552925, "trades": 642, "taker_buy_base": 250302.74, "taker_buy_quote": 24788.533764 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 0.0994, "high": 0.0994, "low": 0.0958, "close": 0.0964, "volume": 672531.34, "close_time": 1771444799999, "quote_volume": 65458.77265, "trades": 982, "taker_buy_base": 256993.58, "taker_buy_quote": 25072.436618 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 0.0964, "high": 0.0969, "low": 0.0953, "close": 0.0963, "volume": 329475.39, "close_time": 1771459199999, "quote_volume": 31635.597408, "trades": 432, "taker_buy_base": 128343.21, "taker_buy_quote": 12331.206796 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.0963, "high": 0.0965, "low": 0.0953, "close": 0.0961, "volume": 422638.56, "close_time": 1771473599999, "quote_volume": 40530.543358, "trades": 489, "taker_buy_base": 225093.94, "taker_buy_quote": 21590.919718 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 0.0961, "high": 0.0963, "low": 0.0954, "close": 0.0956, "volume": 247360.2, "close_time": 1771487999999, "quote_volume": 23713.733395, "trades": 438, "taker_buy_base": 111204.44, "taker_buy_quote": 10666.635915 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 0.0956, "high": 0.0956, "low": 0.0936, "close": 0.0942, "volume": 406712.66, "close_time": 1771502399999, "quote_volume": 38325.717429, "trades": 850, "taker_buy_base": 206892.72, "taker_buy_quote": 19490.190736 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 0.0941, "high": 0.0954, "low": 0.093, "close": 0.0947, "volume": 598542.3, "close_time": 1771516799999, "quote_volume": 56534.154931, "trades": 918, "taker_buy_base": 344631.61, "taker_buy_quote": 32592.772958 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 0.0946, "high": 0.0967, "low": 0.094, "close": 0.0964, "volume": 566421.01, "close_time": 1771531199999, "quote_volume": 54139.145784, "trades": 908, "taker_buy_base": 327700.56, "taker_buy_quote": 31415.472136 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 0.0963, "high": 0.0973, "low": 0.096, "close": 0.0972, "volume": 313826.37, "close_time": 1771545599999, "quote_volume": 30279.752497, "trades": 403, "taker_buy_base": 210741.01, "taker_buy_quote": 20346.516312 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.0972, "high": 0.1004, "low": 0.0967, "close": 0.0994, "volume": 2431732.67, "close_time": 1771559999999, "quote_volume": 239544.073034, "trades": 2697, "taker_buy_base": 1383568.22, "taker_buy_quote": 136481.454509 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 0.0993, "high": 0.103, "low": 0.0985, "close": 0.1008, "volume": 1847152.2, "close_time": 1771574399999, "quote_volume": 186341.586879, "trades": 2198, "taker_buy_base": 1004110.37, "taker_buy_quote": 101394.973215 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 0.101, "high": 0.1012, "low": 0.0984, "close": 0.0986, "volume": 835877.33, "close_time": 1771588799999, "quote_volume": 83658.923501, "trades": 882, "taker_buy_base": 500871.87, "taker_buy_quote": 50178.45624 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 0.0985, "high": 0.1001, "low": 0.0969, "close": 0.0996, "volume": 692299.93, "close_time": 1771603199999, "quote_volume": 68319.953976, "trades": 947, "taker_buy_base": 364136.81, "taker_buy_quote": 35976.841673 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 0.0996, "high": 0.1005, "low": 0.0989, "close": 0.0997, "volume": 595947.63, "close_time": 1771617599999, "quote_volume": 59450.349478, "trades": 743, "taker_buy_base": 344983.01, "taker_buy_quote": 34438.252302 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 0.0996, "high": 0.1006, "low": 0.0991, "close": 0.1004, "volume": 431970.25, "close_time": 1771631999999, "quote_volume": 43155.872585, "trades": 772, "taker_buy_base": 251566.38, "taker_buy_quote": 25155.395678 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.1006, "high": 0.1018, "low": 0.1001, "close": 0.1013, "volume": 682187.17, "close_time": 1771646399999, "quote_volume": 68863.294139, "trades": 1000, "taker_buy_base": 406973.57, "taker_buy_quote": 41133.044832 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 0.1013, "high": 0.1027, "low": 0.1002, "close": 0.1024, "volume": 513440.72, "close_time": 1771660799999, "quote_volume": 52116.08011, "trades": 718, "taker_buy_base": 298865.12, "taker_buy_quote": 30358.56201 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 0.1023, "high": 0.1067, "low": 0.102, "close": 0.105, "volume": 1944960.63, "close_time": 1771675199999, "quote_volume": 203531.126282, "trades": 2409, "taker_buy_base": 877015.95, "taker_buy_quote": 91763.399373 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 0.105, "high": 0.1056, "low": 0.104, "close": 0.1049, "volume": 1008374.79, "close_time": 1771689599999, "quote_volume": 105794.788975, "trades": 1346, "taker_buy_base": 587126.15, "taker_buy_quote": 61615.669148 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 0.1049, "high": 0.1057, "low": 0.1033, "close": 0.1049, "volume": 577916.92, "close_time": 1771703999999, "quote_volume": 60364.99369, "trades": 1010, "taker_buy_base": 285094.63, "taker_buy_quote": 29815.161437 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 0.1047, "high": 0.1178, "low": 0.104, "close": 0.1044, "volume": 16390980.23, "close_time": 1771718399999, "quote_volume": 1830767.081485, "trades": 15125, "taker_buy_base": 7868545.79, "taker_buy_quote": 880844.373794 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.1042, "high": 0.1056, "low": 0.1011, "close": 0.1018, "volume": 1697152.94, "close_time": 1771732799999, "quote_volume": 174693.878387, "trades": 1842, "taker_buy_base": 738546.06, "taker_buy_quote": 76130.967585 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 0.1018, "high": 0.1022, "low": 0.1011, "close": 0.1014, "volume": 686890.64, "close_time": 1771747199999, "quote_volume": 69866.44691, "trades": 1192, "taker_buy_base": 340105.47, "taker_buy_quote": 34596.619683 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 0.1013, "high": 0.1024, "low": 0.0999, "close": 0.101, "volume": 1180597.77, "close_time": 1771761599999, "quote_volume": 119566.773205, "trades": 1702, "taker_buy_base": 513860.48, "taker_buy_quote": 52125.528197 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 0.1009, "high": 0.1009, "low": 0.0986, "close": 0.0995, "volume": 855162.97, "close_time": 1771775999999, "quote_volume": 85039.72363, "trades": 1216, "taker_buy_base": 367351.0, "taker_buy_quote": 36525.907133 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 0.0993, "high": 0.0996, "low": 0.0986, "close": 0.0991, "volume": 407082.57, "close_time": 1771790399999, "quote_volume": 40331.240636, "trades": 548, "taker_buy_base": 279179.92, "taker_buy_quote": 27661.199217 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 0.099, "high": 0.0993, "low": 0.098, "close": 0.0993, "volume": 504890.54, "close_time": 1771804799999, "quote_volume": 49814.859827, "trades": 722, "taker_buy_base": 259837.15, "taker_buy_quote": 25651.534678 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.0993, "high": 0.0995, "low": 0.0947, "close": 0.0954, "volume": 1836967.05, "close_time": 1771819199999, "quote_volume": 176203.701202, "trades": 2018, "taker_buy_base": 817036.89, "taker_buy_quote": 78366.961617 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 0.0954, "high": 0.099, "low": 0.0953, "close": 0.0989, "volume": 730944.88, "close_time": 1771833599999, "quote_volume": 71227.439958, "trades": 1471, "taker_buy_base": 440963.74, "taker_buy_quote": 42970.454987 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 0.0988, "high": 0.0992, "low": 0.0976, "close": 0.0986, "volume": 377156.48, "close_time": 1771847999999, "quote_volume": 37223.238463, "trades": 500, "taker_buy_base": 168956.8, "taker_buy_quote": 16685.915877 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 0.0986, "high": 0.0992, "low": 0.0974, "close": 0.0977, "volume": 513226.79, "close_time": 1771862399999, "quote_volume": 50556.555987, "trades": 817, "taker_buy_base": 266761.41, "taker_buy_quote": 26301.351446 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 0.0977, "high": 0.0979, "low": 0.0943, "close": 0.0945, "volume": 1102237.31, "close_time": 1771876799999, "quote_volume": 105477.776398, "trades": 1610, "taker_buy_base": 422230.36, "taker_buy_quote": 40404.883427 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 0.0945, "high": 0.0972, "low": 0.0944, "close": 0.097, "volume": 1100393.25, "close_time": 1771891199999, "quote_volume": 105513.237888, "trades": 1686, "taker_buy_base": 584496.29, "taker_buy_quote": 56054.120172 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.097, "high": 0.098, "low": 0.0956, "close": 0.0971, "volume": 636908.63, "close_time": 1771905599999, "quote_volume": 61765.920933, "trades": 999, "taker_buy_base": 329768.21, "taker_buy_quote": 32000.252713 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 0.0971, "high": 0.0973, "low": 0.0949, "close": 0.095, "volume": 662885.11, "close_time": 1771919999999, "quote_volume": 63702.344552, "trades": 720, "taker_buy_base": 287390.79, "taker_buy_quote": 27619.931292 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 0.0952, "high": 0.096, "low": 0.0948, "close": 0.0956, "volume": 517554.37, "close_time": 1771934399999, "quote_volume": 49520.585554, "trades": 627, "taker_buy_base": 318460.1, "taker_buy_quote": 30473.348552 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 0.0956, "high": 0.0965, "low": 0.0939, "close": 0.096, "volume": 762493.4, "close_time": 1771948799999, "quote_volume": 72687.571957, "trades": 1306, "taker_buy_base": 347418.42, "taker_buy_quote": 33168.606302 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 0.096, "high": 0.0971, "low": 0.096, "close": 0.0966, "volume": 299579.43, "close_time": 1771963199999, "quote_volume": 28910.725458, "trades": 459, "taker_buy_base": 169998.52, "taker_buy_quote": 16416.838997 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 0.0965, "high": 0.0973, "low": 0.096, "close": 0.0968, "volume": 446847.52, "close_time": 1771977599999, "quote_volume": 43217.73544, "trades": 902, "taker_buy_base": 262807.65, "taker_buy_quote": 25418.828793 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.0969, "high": 0.0997, "low": 0.0967, "close": 0.0979, "volume": 656428.3, "close_time": 1771991999999, "quote_volume": 64609.133037, "trades": 1183, "taker_buy_base": 294390.33, "taker_buy_quote": 28987.895597 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 0.0979, "high": 0.0993, "low": 0.0971, "close": 0.099, "volume": 653345.76, "close_time": 1772006399999, "quote_volume": 64117.109978, "trades": 914, "taker_buy_base": 394482.34, "taker_buy_quote": 38715.710725 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 0.099, "high": 0.1012, "low": 0.0988, "close": 0.1011, "volume": 528973.51, "close_time": 1772020799999, "quote_volume": 53123.835491, "trades": 874, "taker_buy_base": 282324.77, "taker_buy_quote": 28342.871469 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 0.1008, "high": 0.1075, "low": 0.1006, "close": 0.107, "volume": 1467133.89, "close_time": 1772035199999, "quote_volume": 152319.608693, "trades": 2620, "taker_buy_base": 771640.43, "taker_buy_quote": 80185.666163 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 0.1072, "high": 0.1094, "low": 0.1072, "close": 0.1085, "volume": 944549.5, "close_time": 1772049599999, "quote_volume": 102447.537009, "trades": 1593, "taker_buy_base": 462361.87, "taker_buy_quote": 50156.297738 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 0.1084, "high": 0.1086, "low": 0.1046, "close": 0.1054, "volume": 1483627.04, "close_time": 1772063999999, "quote_volume": 159122.427574, "trades": 2378, "taker_buy_base": 760541.19, "taker_buy_quote": 81623.473677 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.1055, "high": 0.1061, "low": 0.1041, "close": 0.1048, "volume": 726697.65, "close_time": 1772078399999, "quote_volume": 76091.229222, "trades": 769, "taker_buy_base": 329456.59, "taker_buy_quote": 34482.355576 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 0.1048, "high": 0.1052, "low": 0.103, "close": 0.1035, "volume": 492871.07, "close_time": 1772092799999, "quote_volume": 51190.770692, "trades": 1023, "taker_buy_base": 256719.04, "taker_buy_quote": 26621.164028 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 0.1035, "high": 0.1056, "low": 0.1034, "close": 0.1046, "volume": 732270.22, "close_time": 1772107199999, "quote_volume": 76652.889709, "trades": 1109, "taker_buy_base": 429231.53, "taker_buy_quote": 44935.603969 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 0.1045, "high": 0.1059, "low": 0.1035, "close": 0.1042, "volume": 704971.94, "close_time": 1772121599999, "quote_volume": 73902.596573, "trades": 1308, "taker_buy_base": 363890.61, "taker_buy_quote": 38165.20645 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 0.1041, "high": 0.1044, "low": 0.1012, "close": 0.1039, "volume": 971474.7, "close_time": 1772135999999, "quote_volume": 100191.6253, "trades": 1304, "taker_buy_base": 465177.79, "taker_buy_quote": 47972.399162 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 0.1038, "high": 0.1041, "low": 0.1026, "close": 0.1033, "volume": 327742.05, "close_time": 1772150399999, "quote_volume": 33841.362311, "trades": 590, "taker_buy_base": 150376.4, "taker_buy_quote": 15528.587288 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.1032, "high": 0.1049, "low": 0.1027, "close": 0.1049, "volume": 670053.4, "close_time": 1772164799999, "quote_volume": 69491.657057, "trades": 1469, "taker_buy_base": 440882.56, "taker_buy_quote": 45742.108325 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 0.1049, "high": 0.1061, "low": 0.1043, "close": 0.1051, "volume": 355079.69, "close_time": 1772179199999, "quote_volume": 37342.604436, "trades": 666, "taker_buy_base": 211760.56, "taker_buy_quote": 22273.441577 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 0.105, "high": 0.1055, "low": 0.1009, "close": 0.101, "volume": 1086182.88, "close_time": 1772193599999, "quote_volume": 112173.056401, "trades": 1293, "taker_buy_base": 401423.78, "taker_buy_quote": 41520.443904 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 0.101, "high": 0.1019, "low": 0.0998, "close": 0.1004, "volume": 760203.78, "close_time": 1772207999999, "quote_volume": 76546.957647, "trades": 1252, "taker_buy_base": 343334.58, "taker_buy_quote": 34625.72937 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 0.1004, "high": 0.1009, "low": 0.0986, "close": 0.0989, "volume": 858436.62, "close_time": 1772222399999, "quote_volume": 85797.332702, "trades": 1705, "taker_buy_base": 420881.48, "taker_buy_quote": 42083.00568 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 0.099, "high": 0.0993, "low": 0.0963, "close": 0.0987, "volume": 683791.13, "close_time": 1772236799999, "quote_volume": 67001.142379, "trades": 764, "taker_buy_base": 411252.92, "taker_buy_quote": 40313.430151 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.0986, "high": 0.0991, "low": 0.0982, "close": 0.0987, "volume": 421208.48, "close_time": 1772251199999, "quote_volume": 41543.99258, "trades": 558, "taker_buy_base": 247182.42, "taker_buy_quote": 24376.216674 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 0.0988, "high": 0.0989, "low": 0.0935, "close": 0.0948, "volume": 1474182.84, "close_time": 1772265599999, "quote_volume": 141187.406893, "trades": 2359, "taker_buy_base": 738579.53, "taker_buy_quote": 70795.322894 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 0.0947, "high": 0.0952, "low": 0.0932, "close": 0.0945, "volume": 720615.56, "close_time": 1772279999999, "quote_volume": 67907.29106, "trades": 1347, "taker_buy_base": 418707.08, "taker_buy_quote": 39469.75355 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 0.0947, "high": 0.0985, "low": 0.0946, "close": 0.098, "volume": 966143.12, "close_time": 1772294399999, "quote_volume": 93458.104837, "trades": 1416, "taker_buy_base": 522928.53, "taker_buy_quote": 50615.343061 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 0.0979, "high": 0.1014, "low": 0.0971, "close": 0.1005, "volume": 543650.1, "close_time": 1772308799999, "quote_volume": 53694.314852, "trades": 994, "taker_buy_base": 305787.35, "taker_buy_quote": 30216.156379 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 0.1005, "high": 0.1034, "low": 0.1004, "close": 0.1023, "volume": 736336.42, "close_time": 1772323199999, "quote_volume": 75167.575724, "trades": 1705, "taker_buy_base": 400289.73, "taker_buy_quote": 40885.217217 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.1024, "high": 0.108, "low": 0.1022, "close": 0.1067, "volume": 1609738.33, "close_time": 1772337599999, "quote_volume": 169191.981501, "trades": 2180, "taker_buy_base": 874424.15, "taker_buy_quote": 91832.390283 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 0.1068, "high": 0.1072, "low": 0.1053, "close": 0.106, "volume": 606722.53, "close_time": 1772351999999, "quote_volume": 64409.476385, "trades": 924, "taker_buy_base": 342174.4, "taker_buy_quote": 36344.284385 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 0.106, "high": 0.1063, "low": 0.1026, "close": 0.1031, "volume": 676636.42, "close_time": 1772366399999, "quote_volume": 70394.597841, "trades": 1456, "taker_buy_base": 312094.98, "taker_buy_quote": 32525.750782 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 0.1031, "high": 0.1046, "low": 0.1018, "close": 0.1022, "volume": 783631.19, "close_time": 1772380799999, "quote_volume": 80871.328925, "trades": 1271, "taker_buy_base": 473932.89, "taker_buy_quote": 48933.700785 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 0.1022, "high": 0.1029, "low": 0.1003, "close": 0.1007, "volume": 505412.78, "close_time": 1772395199999, "quote_volume": 51270.563295, "trades": 1183, "taker_buy_base": 330672.85, "taker_buy_quote": 33556.913083 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 0.1005, "high": 0.1014, "low": 0.0988, "close": 0.1001, "volume": 808824.11, "close_time": 1772409599999, "quote_volume": 81027.548538, "trades": 1623, "taker_buy_base": 406683.86, "taker_buy_quote": 40773.933258 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.1001, "high": 0.1023, "low": 0.0998, "close": 0.102, "volume": 522156.3, "close_time": 1772423999999, "quote_volume": 52840.885442, "trades": 1325, "taker_buy_base": 267884.15, "taker_buy_quote": 27137.793274 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 0.1021, "high": 0.1021, "low": 0.0992, "close": 0.1, "volume": 638910.24, "close_time": 1772438399999, "quote_volume": 64202.422427, "trades": 977, "taker_buy_base": 338703.78, "taker_buy_quote": 34056.653504 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 0.0999, "high": 0.1014, "low": 0.0992, "close": 0.101, "volume": 423506.46, "close_time": 1772452799999, "quote_volume": 42508.852268, "trades": 846, "taker_buy_base": 217337.27, "taker_buy_quote": 21855.437357 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 0.1011, "high": 0.1055, "low": 0.0996, "close": 0.1048, "volume": 743595.7, "close_time": 1772467199999, "quote_volume": 76107.620263, "trades": 1844, "taker_buy_base": 392828.47, "taker_buy_quote": 40264.180042 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 0.1049, "high": 0.1064, "low": 0.1038, "close": 0.1046, "volume": 1088899.91, "close_time": 1772481599999, "quote_volume": 114370.222393, "trades": 2065, "taker_buy_base": 556670.09, "taker_buy_quote": 58514.005284 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 0.1046, "high": 0.1075, "low": 0.1041, "close": 0.1063, "volume": 1006072.51, "close_time": 1772495999999, "quote_volume": 106712.871317, "trades": 2518, "taker_buy_base": 505279.09, "taker_buy_quote": 53568.605623 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.1063, "high": 0.1066, "low": 0.1041, "close": 0.1047, "volume": 652258.54, "close_time": 1772510399999, "quote_volume": 68789.479278, "trades": 1374, "taker_buy_base": 281852.07, "taker_buy_quote": 29733.813494 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 0.1048, "high": 0.1048, "low": 0.1027, "close": 0.1034, "volume": 620372.65, "close_time": 1772524799999, "quote_volume": 64358.82073, "trades": 770, "taker_buy_base": 252712.68, "taker_buy_quote": 26185.162921 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 0.1034, "high": 0.1037, "low": 0.1017, "close": 0.1024, "volume": 542410.63, "close_time": 1772539199999, "quote_volume": 55515.613626, "trades": 966, "taker_buy_base": 259270.54, "taker_buy_quote": 26546.096261 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 0.1024, "high": 0.1037, "low": 0.1008, "close": 0.1018, "volume": 828897.53, "close_time": 1772553599999, "quote_volume": 84534.180707, "trades": 2029, "taker_buy_base": 354649.83, "taker_buy_quote": 36215.780067 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 0.1018, "high": 0.1033, "low": 0.1005, "close": 0.101, "volume": 943294.66, "close_time": 1772567999999, "quote_volume": 96389.709111, "trades": 1536, "taker_buy_base": 358869.31, "taker_buy_quote": 36701.319027 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 0.101, "high": 0.1012, "low": 0.0962, "close": 0.0966, "volume": 2631633.96, "close_time": 1772582399999, "quote_volume": 257030.11165, "trades": 4215, "taker_buy_base": 1204482.45, "taker_buy_quote": 117509.996353 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.0966, "high": 0.0975, "low": 0.095, "close": 0.0967, "volume": 2316263.64, "close_time": 1772596799999, "quote_volume": 223315.468509, "trades": 3089, "taker_buy_base": 1296210.42, "taker_buy_quote": 124954.437438 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 0.0968, "high": 0.0975, "low": 0.096, "close": 0.0971, "volume": 1104117.54, "close_time": 1772611199999, "quote_volume": 106812.736646, "trades": 1748, "taker_buy_base": 618418.14, "taker_buy_quote": 59838.491042 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 0.097, "high": 0.0991, "low": 0.0966, "close": 0.0973, "volume": 1437964.35, "close_time": 1772625599999, "quote_volume": 141066.822094, "trades": 2550, "taker_buy_base": 723480.91, "taker_buy_quote": 70977.065951 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 0.0972, "high": 0.0999, "low": 0.0968, "close": 0.0998, "volume": 1497726.96, "close_time": 1772639999999, "quote_volume": 146863.384143, "trades": 2679, "taker_buy_base": 775550.7, "taker_buy_quote": 76157.889928 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 0.0997, "high": 0.1009, "low": 0.0984, "close": 0.1004, "volume": 773711.47, "close_time": 1772654399999, "quote_volume": 77094.35201, "trades": 1745, "taker_buy_base": 359796.69, "taker_buy_quote": 35867.930807 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 0.1005, "high": 0.1005, "low": 0.0971, "close": 0.0976, "volume": 732744.14, "close_time": 1772668799999, "quote_volume": 72502.301883, "trades": 1575, "taker_buy_base": 299098.52, "taker_buy_quote": 29545.388367 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.0975, "high": 0.0979, "low": 0.0964, "close": 0.0967, "volume": 726592.43, "close_time": 1772683199999, "quote_volume": 70557.352935, "trades": 1571, "taker_buy_base": 348829.61, "taker_buy_quote": 33900.866681 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 0.0967, "high": 0.0972, "low": 0.0953, "close": 0.0956, "volume": 658755.29, "close_time": 1772697599999, "quote_volume": 63377.24357, "trades": 1606, "taker_buy_base": 415467.56, "taker_buy_quote": 39989.090141 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 0.0955, "high": 0.0976, "low": 0.0954, "close": 0.0969, "volume": 843462.56, "close_time": 1772711999999, "quote_volume": 81625.259522, "trades": 1509, "taker_buy_base": 530033.62, "taker_buy_quote": 51270.450703 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 0.0968, "high": 0.097, "low": 0.0942, "close": 0.0943, "volume": 785533.02, "close_time": 1772726399999, "quote_volume": 75047.441582, "trades": 1549, "taker_buy_base": 340224.12, "taker_buy_quote": 32515.514046 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 0.0944, "high": 0.0944, "low": 0.0926, "close": 0.0929, "volume": 1005500.33, "close_time": 1772740799999, "quote_volume": 93806.47462, "trades": 2063, "taker_buy_base": 550199.78, "taker_buy_quote": 51333.276059 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 0.0929, "high": 0.0945, "low": 0.0923, "close": 0.0932, "volume": 692536.82, "close_time": 1772755199999, "quote_volume": 64855.582187, "trades": 1322, "taker_buy_base": 404756.28, "taker_buy_quote": 37921.864566 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.0933, "high": 0.0946, "low": 0.0928, "close": 0.0945, "volume": 430714.76, "close_time": 1772769599999, "quote_volume": 40403.671087, "trades": 849, "taker_buy_base": 254888.18, "taker_buy_quote": 23926.374614 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 0.0945, "high": 0.0953, "low": 0.0937, "close": 0.0945, "volume": 508553.98, "close_time": 1772783999999, "quote_volume": 48056.219674, "trades": 1088, "taker_buy_base": 283383.18, "taker_buy_quote": 26803.074571 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 0.0944, "high": 0.0944, "low": 0.0929, "close": 0.0943, "volume": 525020.25, "close_time": 1772798399999, "quote_volume": 49272.3182, "trades": 950, "taker_buy_base": 326495.26, "taker_buy_quote": 30628.545283 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 0.0942, "high": 0.0963, "low": 0.0902, "close": 0.0908, "volume": 2404546.81, "close_time": 1772812799999, "quote_volume": 223416.05211, "trades": 3062, "taker_buy_base": 930811.61, "taker_buy_quote": 86785.409766 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 0.0908, "high": 0.0909, "low": 0.0894, "close": 0.0901, "volume": 541082.09, "close_time": 1772827199999, "quote_volume": 48823.635364, "trades": 938, "taker_buy_base": 280206.31, "taker_buy_quote": 25284.08749 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 0.0902, "high": 0.0912, "low": 0.09, "close": 0.0908, "volume": 406122.69, "close_time": 1772841599999, "quote_volume": 36856.640488, "trades": 704, "taker_buy_base": 256996.92, "taker_buy_quote": 23328.782381 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.0909, "high": 0.0911, "low": 0.0891, "close": 0.09, "volume": 468347.16, "close_time": 1772855999999, "quote_volume": 42084.116782, "trades": 739, "taker_buy_base": 144996.93, "taker_buy_quote": 13029.55592 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 0.09, "high": 0.0912, "low": 0.0895, "close": 0.0897, "volume": 435513.63, "close_time": 1772870399999, "quote_volume": 39331.215726, "trades": 789, "taker_buy_base": 190341.73, "taker_buy_quote": 17200.886643 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 0.0899, "high": 0.0905, "low": 0.0897, "close": 0.0899, "volume": 283246.43, "close_time": 1772884799999, "quote_volume": 25527.339751, "trades": 625, "taker_buy_base": 147133.53, "taker_buy_quote": 13269.562891 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 0.0898, "high": 0.091, "low": 0.0891, "close": 0.0905, "volume": 858047.66, "close_time": 1772899199999, "quote_volume": 77362.174981, "trades": 1268, "taker_buy_base": 569033.68, "taker_buy_quote": 51340.62243 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 0.0905, "high": 0.0905, "low": 0.087, "close": 0.0872, "volume": 1697482.53, "close_time": 1772913599999, "quote_volume": 150591.696066, "trades": 1465, "taker_buy_base": 803049.62, "taker_buy_quote": 71330.20769 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 0.0872, "high": 0.0876, "low": 0.0857, "close": 0.0864, "volume": 604924.61, "close_time": 1772927999999, "quote_volume": 52340.419039, "trades": 1369, "taker_buy_base": 264104.56, "taker_buy_quote": 22884.140809 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.0863, "high": 0.0868, "low": 0.0851, "close": 0.0852, "volume": 493396.58, "close_time": 1772942399999, "quote_volume": 42445.395123, "trades": 785, "taker_buy_base": 237581.9, "taker_buy_quote": 20490.544863 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 0.0852, "high": 0.0886, "low": 0.0847, "close": 0.0881, "volume": 1313040.36, "close_time": 1772956799999, "quote_volume": 114187.093897, "trades": 1270, "taker_buy_base": 861648.36, "taker_buy_quote": 74906.860758 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 0.0881, "high": 0.0891, "low": 0.0873, "close": 0.0888, "volume": 287078.74, "close_time": 1772971199999, "quote_volume": 25361.563136, "trades": 481, "taker_buy_base": 174418.24, "taker_buy_quote": 15412.069578 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 0.0887, "high": 0.0897, "low": 0.0877, "close": 0.0883, "volume": 643798.3, "close_time": 1772985599999, "quote_volume": 57194.146358, "trades": 967, "taker_buy_base": 266357.35, "taker_buy_quote": 23668.992257 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 0.0882, "high": 0.0889, "low": 0.0876, "close": 0.0888, "volume": 232688.17, "close_time": 1772999999999, "quote_volume": 20513.12327, "trades": 501, "taker_buy_base": 139936.29, "taker_buy_quote": 12349.356147 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 0.0887, "high": 0.0888, "low": 0.0867, "close": 0.087, "volume": 463928.45, "close_time": 1773014399999, "quote_volume": 40726.021178, "trades": 743, "taker_buy_base": 166505.48, "taker_buy_quote": 14632.648799 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.0871, "high": 0.0897, "low": 0.087, "close": 0.0891, "volume": 456394.05, "close_time": 1773028799999, "quote_volume": 40379.514516, "trades": 823, "taker_buy_base": 290317.43, "taker_buy_quote": 25715.551447 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 0.0891, "high": 0.0905, "low": 0.0885, "close": 0.089, "volume": 481977.49, "close_time": 1773043199999, "quote_volume": 43155.823754, "trades": 603, "taker_buy_base": 216415.0, "taker_buy_quote": 19366.777143 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 0.0891, "high": 0.0896, "low": 0.0881, "close": 0.0887, "volume": 331486.72, "close_time": 1773057599999, "quote_volume": 29474.226731, "trades": 463, "taker_buy_base": 185960.84, "taker_buy_quote": 16538.99967 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 0.0887, "high": 0.0916, "low": 0.0887, "close": 0.0911, "volume": 1206756.08, "close_time": 1773071999999, "quote_volume": 109059.100759, "trades": 1824, "taker_buy_base": 769214.21, "taker_buy_quote": 69495.158011 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 0.0911, "high": 0.0915, "low": 0.0891, "close": 0.0897, "volume": 1136511.6, "close_time": 1773086399999, "quote_volume": 102221.991891, "trades": 988, "taker_buy_base": 324296.81, "taker_buy_quote": 29134.492482 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 0.0898, "high": 0.0902, "low": 0.088, "close": 0.0882, "volume": 699074.18, "close_time": 1773100799999, "quote_volume": 62489.295384, "trades": 764, "taker_buy_base": 321721.65, "taker_buy_quote": 28780.797498 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.0881, "high": 0.0903, "low": 0.0881, "close": 0.0894, "volume": 321214.7, "close_time": 1773115199999, "quote_volume": 28735.112571, "trades": 601, "taker_buy_base": 170947.23, "taker_buy_quote": 15284.306412 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 0.0895, "high": 0.0904, "low": 0.089, "close": 0.09, "volume": 947855.88, "close_time": 1773129599999, "quote_volume": 85121.400585, "trades": 670, "taker_buy_base": 481005.17, "taker_buy_quote": 43242.140584 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 0.0901, "high": 0.0914, "low": 0.0897, "close": 0.0911, "volume": 816607.21, "close_time": 1773143999999, "quote_volume": 73889.586469, "trades": 855, "taker_buy_base": 398116.68, "taker_buy_quote": 36029.465358 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 0.091, "high": 0.0962, "low": 0.0903, "close": 0.0934, "volume": 2867465.24, "close_time": 1773158399999, "quote_volume": 268095.784142, "trades": 3863, "taker_buy_base": 1564833.01, "taker_buy_quote": 146233.147295 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 0.0934, "high": 0.109, "low": 0.0927, "close": 0.0949, "volume": 22681267.43, "close_time": 1773172799999, "quote_volume": 2279812.274093, "trades": 27349, "taker_buy_base": 11179386.63, "taker_buy_quote": 1124177.842552 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 0.0947, "high": 0.0969, "low": 0.0929, "close": 0.0944, "volume": 4607811.11, "close_time": 1773187199999, "quote_volume": 436122.531817, "trades": 5715, "taker_buy_base": 2237577.24, "taker_buy_quote": 211918.263204 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.0944, "high": 0.0972, "low": 0.0942, "close": 0.0965, "volume": 3049609.61, "close_time": 1773201599999, "quote_volume": 293006.863264, "trades": 5258, "taker_buy_base": 1611492.97, "taker_buy_quote": 154869.229491 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 0.0965, "high": 0.0989, "low": 0.0932, "close": 0.0986, "volume": 3861398.36, "close_time": 1773215999999, "quote_volume": 370142.962579, "trades": 5489, "taker_buy_base": 2046915.82, "taker_buy_quote": 196377.388982 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 0.0986, "high": 0.1133, "low": 0.0984, "close": 0.1039, "volume": 17070967.47, "close_time": 1773230399999, "quote_volume": 1789805.2042, "trades": 22582, "taker_buy_base": 8728840.42, "taker_buy_quote": 915488.204112 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 0.1038, "high": 0.1258, "low": 0.1013, "close": 0.1023, "volume": 39705587.88, "close_time": 1773244799999, "quote_volume": 4479421.888562, "trades": 47081, "taker_buy_base": 19747595.44, "taker_buy_quote": 2233737.619788 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 0.1023, "high": 0.1054, "low": 0.1017, "close": 0.1021, "volume": 7441485.66, "close_time": 1773259199999, "quote_volume": 771530.480766, "trades": 7873, "taker_buy_base": 3827661.75, "taker_buy_quote": 396926.19392 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 0.1022, "high": 0.1024, "low": 0.1012, "close": 0.1018, "volume": 2452388.31, "close_time": 1773273599999, "quote_volume": 249731.695468, "trades": 4434, "taker_buy_base": 1303227.63, "taker_buy_quote": 132750.925308 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.1018, "high": 0.105, "low": 0.1006, "close": 0.1008, "volume": 7415207.25, "close_time": 1773287999999, "quote_volume": 764514.09913, "trades": 7919, "taker_buy_base": 3614034.65, "taker_buy_quote": 372634.406217 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 0.1007, "high": 0.1011, "low": 0.0979, "close": 0.0997, "volume": 2999560.87, "close_time": 1773302399999, "quote_volume": 298293.079442, "trades": 4142, "taker_buy_base": 1467898.92, "taker_buy_quote": 146003.226753 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 0.0998, "high": 0.1012, "low": 0.0994, "close": 0.1001, "volume": 809274.97, "close_time": 1773316799999, "quote_volume": 81148.352275, "trades": 1698, "taker_buy_base": 390169.13, "taker_buy_quote": 39121.342412 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 0.1002, "high": 0.1008, "low": 0.0988, "close": 0.1003, "volume": 1875618.27, "close_time": 1773331199999, "quote_volume": 187236.560351, "trades": 2562, "taker_buy_base": 775533.3, "taker_buy_quote": 77458.407569 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 0.1002, "high": 0.1017, "low": 0.0988, "close": 0.0992, "volume": 1860882.16, "close_time": 1773345599999, "quote_volume": 186540.650681, "trades": 2318, "taker_buy_base": 916121.14, "taker_buy_quote": 91993.468369 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 0.0991, "high": 0.1005, "low": 0.0988, "close": 0.1002, "volume": 667559.73, "close_time": 1773359999999, "quote_volume": 66619.128065, "trades": 1269, "taker_buy_base": 338352.58, "taker_buy_quote": 33779.52485 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.1002, "high": 0.1035, "low": 0.1, "close": 0.1019, "volume": 1858967.67, "close_time": 1773374399999, "quote_volume": 189240.41153, "trades": 3843, "taker_buy_base": 982282.71, "taker_buy_quote": 99906.488749 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 0.1021, "high": 0.1087, "low": 0.1018, "close": 0.1085, "volume": 4335478.31, "close_time": 1773388799999, "quote_volume": 457467.662686, "trades": 7366, "taker_buy_base": 2194084.92, "taker_buy_quote": 231218.354773 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 0.1085, "high": 0.1092, "low": 0.1023, "close": 0.1024, "volume": 2853559.63, "close_time": 1773403199999, "quote_volume": 301094.182228, "trades": 4066, "taker_buy_base": 1230215.59, "taker_buy_quote": 130070.059618 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 0.1026, "high": 0.1049, "low": 0.1021, "close": 0.1029, "volume": 1674235.91, "close_time": 1773417599999, "quote_volume": 173340.202168, "trades": 2703, "taker_buy_base": 868963.59, "taker_buy_quote": 90005.397793 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 0.1029, "high": 0.1036, "low": 0.1007, "close": 0.1012, "volume": 816283.17, "close_time": 1773431999999, "quote_volume": 83135.84193, "trades": 1842, "taker_buy_base": 379196.44, "taker_buy_quote": 38687.230529 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 0.1011, "high": 0.1023, "low": 0.0987, "close": 0.0999, "volume": 1601842.97, "close_time": 1773446399999, "quote_volume": 160752.469294, "trades": 2123, "taker_buy_base": 668836.24, "taker_buy_quote": 67083.632936 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.0999, "high": 0.1015, "low": 0.097, "close": 0.1005, "volume": 2027422.65, "close_time": 1773460799999, "quote_volume": 201774.164099, "trades": 3146, "taker_buy_base": 1003867.14, "taker_buy_quote": 99839.097106 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 0.1007, "high": 0.1014, "low": 0.0985, "close": 0.099, "volume": 716033.17, "close_time": 1773475199999, "quote_volume": 71350.979642, "trades": 1138, "taker_buy_base": 351454.77, "taker_buy_quote": 35037.260453 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 0.0989, "high": 0.1013, "low": 0.0987, "close": 0.1001, "volume": 2188266.68, "close_time": 1773489599999, "quote_volume": 219068.662222, "trades": 3363, "taker_buy_base": 1098207.21, "taker_buy_quote": 110049.321277 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 0.1001, "high": 0.1007, "low": 0.0978, "close": 0.0982, "volume": 1677761.95, "close_time": 1773503999999, "quote_volume": 165910.300893, "trades": 1618, "taker_buy_base": 730077.21, "taker_buy_quote": 72201.293577 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 0.0981, "high": 0.0989, "low": 0.0978, "close": 0.0982, "volume": 657441.83, "close_time": 1773518399999, "quote_volume": 64594.041788, "trades": 833, "taker_buy_base": 374647.66, "taker_buy_quote": 36842.636931 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 0.0981, "high": 0.0986, "low": 0.0971, "close": 0.0984, "volume": 682255.43, "close_time": 1773532799999, "quote_volume": 66661.16651, "trades": 1286, "taker_buy_base": 333024.67, "taker_buy_quote": 32570.172432 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.0984, "high": 0.0993, "low": 0.0978, "close": 0.0979, "volume": 1051629.68, "close_time": 1773547199999, "quote_volume": 103643.034904, "trades": 2427, "taker_buy_base": 586058.78, "taker_buy_quote": 57777.32242 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 0.0979, "high": 0.0984, "low": 0.0974, "close": 0.0981, "volume": 534245.31, "close_time": 1773561599999, "quote_volume": 52276.761203, "trades": 1086, "taker_buy_base": 254936.77, "taker_buy_quote": 24953.897012 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 0.0981, "high": 0.0989, "low": 0.0975, "close": 0.0976, "volume": 515484.09, "close_time": 1773575999999, "quote_volume": 50597.909284, "trades": 1238, "taker_buy_base": 257735.64, "taker_buy_quote": 25314.526081 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 0.0976, "high": 0.0976, "low": 0.0955, "close": 0.0959, "volume": 888335.88, "close_time": 1773590399999, "quote_volume": 85612.584315, "trades": 1457, "taker_buy_base": 377198.34, "taker_buy_quote": 36396.869774 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 0.0959, "high": 0.0977, "low": 0.0958, "close": 0.0975, "volume": 355034.11, "close_time": 1773604799999, "quote_volume": 34394.75634, "trades": 874, "taker_buy_base": 226414.18, "taker_buy_quote": 21928.798685 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 0.0975, "high": 0.099, "low": 0.0973, "close": 0.0981, "volume": 623460.25, "close_time": 1773619199999, "quote_volume": 61208.829748, "trades": 1103, "taker_buy_base": 283112.88, "taker_buy_quote": 27798.243496 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.0981, "high": 0.0998, "low": 0.0971, "close": 0.0996, "volume": 532958.29, "close_time": 1773633599999, "quote_volume": 52384.683662, "trades": 1058, "taker_buy_base": 286686.89, "taker_buy_quote": 28191.015902 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 0.0996, "high": 0.1016, "low": 0.0994, "close": 0.1015, "volume": 1029151.78, "close_time": 1773647999999, "quote_volume": 103496.834604, "trades": 1377, "taker_buy_base": 543538.36, "taker_buy_quote": 54709.854359 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 0.1016, "high": 0.102, "low": 0.1, "close": 0.1005, "volume": 623696.37, "close_time": 1773662399999, "quote_volume": 62880.604748, "trades": 868, "taker_buy_base": 196567.07, "taker_buy_quote": 19821.332015 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 0.1005, "high": 0.1011, "low": 0.099, "close": 0.0997, "volume": 987509.5, "close_time": 1773676799999, "quote_volume": 98867.152033, "trades": 1391, "taker_buy_base": 474564.32, "taker_buy_quote": 47527.807164 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 0.0997, "high": 0.1017, "low": 0.0995, "close": 0.1006, "volume": 446716.14, "close_time": 1773691199999, "quote_volume": 45051.757483, "trades": 757, "taker_buy_base": 247643.28, "taker_buy_quote": 24993.031855 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 0.1008, "high": 0.1025, "low": 0.1004, "close": 0.1016, "volume": 1238194.93, "close_time": 1773705599999, "quote_volume": 125825.172161, "trades": 1483, "taker_buy_base": 521525.1, "taker_buy_quote": 53054.153088 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.1016, "high": 0.1017, "low": 0.0984, "close": 0.099, "volume": 1850240.21, "close_time": 1773719999999, "quote_volume": 185738.75523, "trades": 2097, "taker_buy_base": 748477.79, "taker_buy_quote": 75207.731088 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 0.099, "high": 0.0993, "low": 0.0977, "close": 0.0991, "volume": 461358.25, "close_time": 1773734399999, "quote_volume": 45424.129632, "trades": 704, "taker_buy_base": 262017.9, "taker_buy_quote": 25791.50216 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 0.0991, "high": 0.1, "low": 0.0986, "close": 0.0992, "volume": 936969.61, "close_time": 1773748799999, "quote_volume": 92935.47008, "trades": 1043, "taker_buy_base": 577680.2, "taker_buy_quote": 57300.456447 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 0.0991, "high": 0.0994, "low": 0.0976, "close": 0.0991, "volume": 901952.65, "close_time": 1773763199999, "quote_volume": 88948.459151, "trades": 1444, "taker_buy_base": 512983.75, "taker_buy_quote": 50635.615238 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 0.0991, "high": 0.0996, "low": 0.0982, "close": 0.0982, "volume": 348676.11, "close_time": 1773777599999, "quote_volume": 34503.853737, "trades": 654, "taker_buy_base": 186470.36, "taker_buy_quote": 18458.819402 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 0.0983, "high": 0.1, "low": 0.0981, "close": 0.0984, "volume": 777227.88, "close_time": 1773791999999, "quote_volume": 77202.425418, "trades": 807, "taker_buy_base": 340405.79, "taker_buy_quote": 33764.946392 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.0985, "high": 0.0995, "low": 0.0979, "close": 0.0994, "volume": 408813.32, "close_time": 1773806399999, "quote_volume": 40308.972789, "trades": 720, "taker_buy_base": 162358.74, "taker_buy_quote": 16041.599168 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 0.0993, "high": 0.1002, "low": 0.0983, "close": 0.0992, "volume": 1001178.51, "close_time": 1773820799999, "quote_volume": 99265.553697, "trades": 1577, "taker_buy_base": 534744.91, "taker_buy_quote": 53053.275636 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 0.0992, "high": 0.1037, "low": 0.0986, "close": 0.0989, "volume": 4129671.78, "close_time": 1773835199999, "quote_volume": 417494.307749, "trades": 7645, "taker_buy_base": 2185363.81, "taker_buy_quote": 221217.126727 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 0.099, "high": 0.099, "low": 0.0937, "close": 0.0947, "volume": 1929685.52, "close_time": 1773849599999, "quote_volume": 185653.166262, "trades": 2763, "taker_buy_base": 790418.81, "taker_buy_quote": 76267.970282 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 0.0945, "high": 0.0968, "low": 0.0938, "close": 0.096, "volume": 1755599.26, "close_time": 1773863999999, "quote_volume": 167232.633172, "trades": 3052, "taker_buy_base": 975929.15, "taker_buy_quote": 93101.645005 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 0.096, "high": 0.0968, "low": 0.0947, "close": 0.0954, "volume": 972279.38, "close_time": 1773878399999, "quote_volume": 92951.500918, "trades": 2595, "taker_buy_base": 374959.14, "taker_buy_quote": 35920.339049 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.0954, "high": 0.0961, "low": 0.094, "close": 0.0948, "volume": 615387.34, "close_time": 1773892799999, "quote_volume": 58401.35382, "trades": 1257, "taker_buy_base": 372406.52, "taker_buy_quote": 35360.610128 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 0.0948, "high": 0.0952, "low": 0.0931, "close": 0.0939, "volume": 396044.06, "close_time": 1773907199999, "quote_volume": 37347.656225, "trades": 932, "taker_buy_base": 225339.65, "taker_buy_quote": 21256.282694 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 0.0939, "high": 0.0945, "low": 0.0932, "close": 0.0933, "volume": 433898.2, "close_time": 1773921599999, "quote_volume": 40691.105373, "trades": 1033, "taker_buy_base": 193160.54, "taker_buy_quote": 18122.490708 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 0.0933, "high": 0.0934, "low": 0.0912, "close": 0.092, "volume": 908740.93, "close_time": 1773935999999, "quote_volume": 83567.036458, "trades": 1715, "taker_buy_base": 482103.48, "taker_buy_quote": 44331.252341 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 0.0919, "high": 0.0928, "low": 0.0913, "close": 0.0927, "volume": 337378.85, "close_time": 1773950399999, "quote_volume": 31053.371637, "trades": 716, "taker_buy_base": 203499.55, "taker_buy_quote": 18733.529319 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 0.0926, "high": 0.093, "low": 0.0924, "close": 0.0928, "volume": 207694.92, "close_time": 1773964799999, "quote_volume": 19253.983276, "trades": 530, "taker_buy_base": 101641.61, "taker_buy_quote": 9428.52994 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.0929, "high": 0.0952, "low": 0.0925, "close": 0.0946, "volume": 573285.32, "close_time": 1773979199999, "quote_volume": 54004.387989, "trades": 983, "taker_buy_base": 270059.72, "taker_buy_quote": 25383.623805 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 0.0947, "high": 0.0948, "low": 0.093, "close": 0.0941, "volume": 346248.14, "close_time": 1773993599999, "quote_volume": 32523.031176, "trades": 912, "taker_buy_base": 159470.19, "taker_buy_quote": 14991.969577 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 0.0941, "high": 0.0946, "low": 0.093, "close": 0.0936, "volume": 250185.85, "close_time": 1774007999999, "quote_volume": 23472.107294, "trades": 831, "taker_buy_base": 105266.88, "taker_buy_quote": 9878.951009 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 0.0936, "high": 0.0945, "low": 0.093, "close": 0.0945, "volume": 715231.24, "close_time": 1774022399999, "quote_volume": 66995.354111, "trades": 1632, "taker_buy_base": 405287.4, "taker_buy_quote": 37993.845353 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 0.0945, "high": 0.0962, "low": 0.0943, "close": 0.0949, "volume": 1070926.17, "close_time": 1774036799999, "quote_volume": 102231.486793, "trades": 2495, "taker_buy_base": 523207.3, "taker_buy_quote": 49965.041359 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 0.0949, "high": 0.0957, "low": 0.0938, "close": 0.0951, "volume": 327916.22, "close_time": 1774051199999, "quote_volume": 31103.717202, "trades": 754, "taker_buy_base": 177873.01, "taker_buy_quote": 16872.452666 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.095, "high": 0.0952, "low": 0.0936, "close": 0.0941, "volume": 742869.17, "close_time": 1774065599999, "quote_volume": 69903.43013, "trades": 765, "taker_buy_base": 327170.78, "taker_buy_quote": 30746.456306 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 0.094, "high": 0.0948, "low": 0.0938, "close": 0.0938, "volume": 416868.73, "close_time": 1774079999999, "quote_volume": 39340.626199, "trades": 1015, "taker_buy_base": 212629.46, "taker_buy_quote": 20065.760378 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 0.0939, "high": 0.0942, "low": 0.0925, "close": 0.0928, "volume": 505775.36, "close_time": 1774094399999, "quote_volume": 47099.460649, "trades": 1314, "taker_buy_base": 275582.87, "taker_buy_quote": 25664.010033 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 0.0928, "high": 0.0947, "low": 0.0928, "close": 0.0946, "volume": 431858.59, "close_time": 1774108799999, "quote_volume": 40417.497949, "trades": 765, "taker_buy_base": 263122.84, "taker_buy_quote": 24647.430929 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 0.0946, "high": 0.0949, "low": 0.0935, "close": 0.0936, "volume": 580062.93, "close_time": 1774123199999, "quote_volume": 54662.283751, "trades": 1018, "taker_buy_base": 204468.82, "taker_buy_quote": 19283.540758 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 0.0935, "high": 0.0942, "low": 0.089, "close": 0.0901, "volume": 750982.36, "close_time": 1774137599999, "quote_volume": 68687.748521, "trades": 1799, "taker_buy_base": 320098.23, "taker_buy_quote": 29279.581793 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.0901, "high": 0.0918, "low": 0.0888, "close": 0.0905, "volume": 912606.23, "close_time": 1774151999999, "quote_volume": 82638.924013, "trades": 1776, "taker_buy_base": 538082.79, "taker_buy_quote": 48767.754266 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 0.0906, "high": 0.0912, "low": 0.0903, "close": 0.0904, "volume": 236949.16, "close_time": 1774166399999, "quote_volume": 21512.926734, "trades": 467, "taker_buy_base": 114567.87, "taker_buy_quote": 10408.13803 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 0.0903, "high": 0.0904, "low": 0.0893, "close": 0.0894, "volume": 276112.71, "close_time": 1774180799999, "quote_volume": 24825.899087, "trades": 710, "taker_buy_base": 122602.26, "taker_buy_quote": 11028.119022 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 0.0894, "high": 0.0905, "low": 0.0894, "close": 0.0902, "volume": 409511.18, "close_time": 1774195199999, "quote_volume": 36899.119498, "trades": 686, "taker_buy_base": 143976.42, "taker_buy_quote": 12980.055138 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 0.0902, "high": 0.0903, "low": 0.0885, "close": 0.0889, "volume": 254100.46, "close_time": 1774209599999, "quote_volume": 22728.897884, "trades": 541, "taker_buy_base": 115944.92, "taker_buy_quote": 10365.628059 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 0.0889, "high": 0.0893, "low": 0.0879, "close": 0.0887, "volume": 404504.01, "close_time": 1774223999999, "quote_volume": 35880.839087, "trades": 726, "taker_buy_base": 190414.56, "taker_buy_quote": 16894.305724 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.0888, "high": 0.0889, "low": 0.0877, "close": 0.0886, "volume": 316670.5, "close_time": 1774238399999, "quote_volume": 27986.27958, "trades": 568, "taker_buy_base": 162744.07, "taker_buy_quote": 14393.411313 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 0.0884, "high": 0.089, "low": 0.0865, "close": 0.0876, "volume": 944079.67, "close_time": 1774252799999, "quote_volume": 82774.380614, "trades": 1161, "taker_buy_base": 484582.72, "taker_buy_quote": 42492.258304 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 0.0876, "high": 0.0904, "low": 0.0865, "close": 0.0901, "volume": 1676197.06, "close_time": 1774267199999, "quote_volume": 148707.75576, "trades": 2629, "taker_buy_base": 865091.65, "taker_buy_quote": 76850.868537 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 0.0901, "high": 0.0937, "low": 0.0897, "close": 0.0917, "volume": 951123.88, "close_time": 1774281599999, "quote_volume": 87541.727488, "trades": 1624, "taker_buy_base": 483544.22, "taker_buy_quote": 44505.984968 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 0.0917, "high": 0.0932, "low": 0.0913, "close": 0.093, "volume": 433271.33, "close_time": 1774295999999, "quote_volume": 39970.477466, "trades": 1380, "taker_buy_base": 220637.13, "taker_buy_quote": 20341.896193 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 0.0929, "high": 0.0929, "low": 0.0905, "close": 0.0911, "volume": 1015332.36, "close_time": 1774310399999, "quote_volume": 93231.877076, "trades": 1277, "taker_buy_base": 610652.9, "taker_buy_quote": 56078.596737 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.0912, "high": 0.0912, "low": 0.0898, "close": 0.0903, "volume": 240618.44, "close_time": 1774324799999, "quote_volume": 21739.744038, "trades": 504, "taker_buy_base": 99878.51, "taker_buy_quote": 9029.146104 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 0.0902, "high": 0.0905, "low": 0.0892, "close": 0.0905, "volume": 571023.07, "close_time": 1774339199999, "quote_volume": 51285.768548, "trades": 847, "taker_buy_base": 270313.84, "taker_buy_quote": 24311.390923 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 0.0904, "high": 0.0906, "low": 0.0888, "close": 0.089, "volume": 889669.19, "close_time": 1774353599999, "quote_volume": 79959.328633, "trades": 1232, "taker_buy_base": 414103.32, "taker_buy_quote": 37246.003544 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 0.0891, "high": 0.0891, "low": 0.0878, "close": 0.0882, "volume": 422233.94, "close_time": 1774367999999, "quote_volume": 37325.168692, "trades": 695, "taker_buy_base": 198891.39, "taker_buy_quote": 17577.34016 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 0.0881, "high": 0.0884, "low": 0.0871, "close": 0.088, "volume": 399333.57, "close_time": 1774382399999, "quote_volume": 35084.269095, "trades": 596, "taker_buy_base": 199375.3, "taker_buy_quote": 17518.164635 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 0.0879, "high": 0.0891, "low": 0.0877, "close": 0.0887, "volume": 418942.31, "close_time": 1774396799999, "quote_volume": 37066.897999, "trades": 668, "taker_buy_base": 198340.25, "taker_buy_quote": 17566.653779 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.0887, "high": 0.089, "low": 0.0882, "close": 0.0888, "volume": 335735.76, "close_time": 1774411199999, "quote_volume": 29761.268144, "trades": 532, "taker_buy_base": 163318.39, "taker_buy_quote": 14478.725242 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 0.0887, "high": 0.0891, "low": 0.0881, "close": 0.0882, "volume": 564877.89, "close_time": 1774425599999, "quote_volume": 50101.342386, "trades": 657, "taker_buy_base": 236369.7, "taker_buy_quote": 20974.531363 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 0.0882, "high": 0.0892, "low": 0.0882, "close": 0.0888, "volume": 450651.3, "close_time": 1774439999999, "quote_volume": 40004.839046, "trades": 1032, "taker_buy_base": 234019.76, "taker_buy_quote": 20778.208751 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 0.0888, "high": 0.0891, "low": 0.088, "close": 0.0885, "volume": 515971.84, "close_time": 1774454399999, "quote_volume": 45703.167839, "trades": 782, "taker_buy_base": 264585.55, "taker_buy_quote": 23439.79091 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 0.0884, "high": 0.0892, "low": 0.0882, "close": 0.0885, "volume": 239107.53, "close_time": 1774468799999, "quote_volume": 21214.305577, "trades": 461, "taker_buy_base": 114784.81, "taker_buy_quote": 10180.982181 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 0.0886, "high": 0.0887, "low": 0.0875, "close": 0.0881, "volume": 394485.78, "close_time": 1774483199999, "quote_volume": 34729.358535, "trades": 655, "taker_buy_base": 174211.33, "taker_buy_quote": 15341.993894 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.0882, "high": 0.0885, "low": 0.0859, "close": 0.0864, "volume": 768719.77, "close_time": 1774497599999, "quote_volume": 66761.935557, "trades": 1183, "taker_buy_base": 452807.3, "taker_buy_quote": 39321.502535 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 0.0864, "high": 0.0869, "low": 0.0852, "close": 0.0855, "volume": 432720.52, "close_time": 1774511999999, "quote_volume": 37208.060765, "trades": 650, "taker_buy_base": 231619.85, "taker_buy_quote": 19936.829662 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 0.0854, "high": 0.086, "low": 0.0845, "close": 0.0848, "volume": 547574.1, "close_time": 1774526399999, "quote_volume": 46616.36866, "trades": 1012, "taker_buy_base": 300161.76, "taker_buy_quote": 25573.584836 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 0.0847, "high": 0.0854, "low": 0.0844, "close": 0.0848, "volume": 445413.0, "close_time": 1774540799999, "quote_volume": 37825.543613, "trades": 776, "taker_buy_base": 258033.07, "taker_buy_quote": 21913.612116 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 0.0848, "high": 0.085, "low": 0.0839, "close": 0.0843, "volume": 576643.25, "close_time": 1774555199999, "quote_volume": 48723.27615, "trades": 1074, "taker_buy_base": 304316.62, "taker_buy_quote": 25711.841278 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 0.0843, "high": 0.086, "low": 0.0839, "close": 0.0856, "volume": 764414.9, "close_time": 1774569599999, "quote_volume": 64999.234344, "trades": 1418, "taker_buy_base": 389666.15, "taker_buy_quote": 33156.871562 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.0855, "high": 0.0889, "low": 0.0853, "close": 0.0887, "volume": 1341119.75, "close_time": 1774583999999, "quote_volume": 116517.914724, "trades": 1894, "taker_buy_base": 516987.27, "taker_buy_quote": 45020.170024 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 0.0887, "high": 0.0891, "low": 0.0872, "close": 0.0874, "volume": 1132867.46, "close_time": 1774598399999, "quote_volume": 99550.807713, "trades": 1375, "taker_buy_base": 624390.2, "taker_buy_quote": 54833.189858 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 0.0874, "high": 0.0884, "low": 0.084, "close": 0.0847, "volume": 1194769.77, "close_time": 1774612799999, "quote_volume": 102957.427763, "trades": 1836, "taker_buy_base": 560838.99, "taker_buy_quote": 48354.265169 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 0.0846, "high": 0.0896, "low": 0.0842, "close": 0.0868, "volume": 5146179.39, "close_time": 1774627199999, "quote_volume": 449122.694901, "trades": 6680, "taker_buy_base": 2569676.53, "taker_buy_quote": 224072.461737 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 0.0867, "high": 0.0869, "low": 0.0851, "close": 0.0868, "volume": 1150834.13, "close_time": 1774641599999, "quote_volume": 98960.009645, "trades": 1916, "taker_buy_base": 634007.32, "taker_buy_quote": 54515.269049 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 0.0868, "high": 0.087, "low": 0.0852, "close": 0.0856, "volume": 598090.27, "close_time": 1774655999999, "quote_volume": 51408.356532, "trades": 969, "taker_buy_base": 256585.72, "taker_buy_quote": 22075.665053 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.0856, "high": 0.0862, "low": 0.0846, "close": 0.0862, "volume": 1246073.87, "close_time": 1774670399999, "quote_volume": 106370.162385, "trades": 1449, "taker_buy_base": 537939.47, "taker_buy_quote": 45881.739651 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 0.0862, "high": 0.0883, "low": 0.0861, "close": 0.0869, "volume": 1591887.01, "close_time": 1774684799999, "quote_volume": 138868.135813, "trades": 1811, "taker_buy_base": 924093.24, "taker_buy_quote": 80613.05033 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 0.0869, "high": 0.0882, "low": 0.0867, "close": 0.0881, "volume": 1208930.07, "close_time": 1774699199999, "quote_volume": 105737.23735, "trades": 1641, "taker_buy_base": 638808.36, "taker_buy_quote": 55855.27466 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 0.0881, "high": 0.0925, "low": 0.0878, "close": 0.0904, "volume": 1616704.51, "close_time": 1774713599999, "quote_volume": 145531.469082, "trades": 3104, "taker_buy_base": 839631.27, "taker_buy_quote": 75638.883876 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 0.0904, "high": 0.0909, "low": 0.089, "close": 0.0895, "volume": 551096.47, "close_time": 1774727999999, "quote_volume": 49402.012624, "trades": 764, "taker_buy_base": 208438.79, "taker_buy_quote": 18732.905205 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 0.0896, "high": 0.0899, "low": 0.0863, "close": 0.087, "volume": 817541.45, "close_time": 1774742399999, "quote_volume": 71882.757705, "trades": 1461, "taker_buy_base": 393543.37, "taker_buy_quote": 34588.149603 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.0869, "high": 0.0882, "low": 0.0861, "close": 0.088, "volume": 915699.24, "close_time": 1774756799999, "quote_volume": 79954.659461, "trades": 1359, "taker_buy_base": 329847.41, "taker_buy_quote": 28738.803054 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 0.0881, "high": 0.0887, "low": 0.0875, "close": 0.0884, "volume": 518520.36, "close_time": 1774771199999, "quote_volume": 45767.951925, "trades": 1101, "taker_buy_base": 274018.08, "taker_buy_quote": 24190.70232 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 0.0883, "high": 0.0884, "low": 0.0865, "close": 0.0867, "volume": 447070.38, "close_time": 1774785599999, "quote_volume": 39042.513861, "trades": 849, "taker_buy_base": 184010.04, "taker_buy_quote": 16067.509604 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 0.0866, "high": 0.0866, "low": 0.0846, "close": 0.0852, "volume": 1210451.74, "close_time": 1774799999999, "quote_volume": 103464.125781, "trades": 1922, "taker_buy_base": 713074.09, "taker_buy_quote": 60968.823759 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 0.0851, "high": 0.0854, "low": 0.0845, "close": 0.0845, "volume": 253205.14, "close_time": 1774814399999, "quote_volume": 21483.587518, "trades": 493, "taker_buy_base": 103939.71, "taker_buy_quote": 8825.490221 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 0.0846, "high": 0.0853, "low": 0.082, "close": 0.0837, "volume": 652983.83, "close_time": 1774828799999, "quote_volume": 54700.542809, "trades": 1620, "taker_buy_base": 309666.28, "taker_buy_quote": 25948.686153 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.0838, "high": 0.0857, "low": 0.0832, "close": 0.0853, "volume": 965462.98, "close_time": 1774843199999, "quote_volume": 81927.70103, "trades": 1482, "taker_buy_base": 406042.17, "taker_buy_quote": 34383.831713 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 0.0852, "high": 0.0857, "low": 0.0848, "close": 0.0855, "volume": 179673.24, "close_time": 1774857599999, "quote_volume": 15339.076362, "trades": 507, "taker_buy_base": 89994.87, "taker_buy_quote": 7687.938789 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 0.0855, "high": 0.0858, "low": 0.0847, "close": 0.0852, "volume": 436770.16, "close_time": 1774871999999, "quote_volume": 37200.18871, "trades": 845, "taker_buy_base": 230306.19, "taker_buy_quote": 19623.422537 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 0.0851, "high": 0.0854, "low": 0.0843, "close": 0.0846, "volume": 388188.01, "close_time": 1774886399999, "quote_volume": 32964.925053, "trades": 816, "taker_buy_base": 186959.83, "taker_buy_quote": 15891.612277 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 0.0846, "high": 0.0856, "low": 0.0834, "close": 0.0842, "volume": 1057494.01, "close_time": 1774900799999, "quote_volume": 89676.413471, "trades": 1520, "taker_buy_base": 422984.32, "taker_buy_quote": 35843.714478 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 0.0841, "high": 0.0862, "low": 0.0841, "close": 0.0857, "volume": 681090.65, "close_time": 1774915199999, "quote_volume": 58189.495032, "trades": 1375, "taker_buy_base": 269967.67, "taker_buy_quote": 23008.444678 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.0858, "high": 0.0867, "low": 0.0855, "close": 0.086, "volume": 409082.12, "close_time": 1774929599999, "quote_volume": 35179.888728, "trades": 1483, "taker_buy_base": 212841.26, "taker_buy_quote": 18315.724412 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 0.0859, "high": 0.0906, "low": 0.0855, "close": 0.0901, "volume": 3939346.87, "close_time": 1774943999999, "quote_volume": 349065.495355, "trades": 5972, "taker_buy_base": 2243766.43, "taker_buy_quote": 198665.448667 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 0.0899, "high": 0.0916, "low": 0.0875, "close": 0.089, "volume": 1710242.29, "close_time": 1774958399999, "quote_volume": 152846.481847, "trades": 2353, "taker_buy_base": 769936.54, "taker_buy_quote": 68897.515938 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 0.0891, "high": 0.0903, "low": 0.0884, "close": 0.0884, "volume": 817149.0, "close_time": 1774972799999, "quote_volume": 73125.329077, "trades": 1359, "taker_buy_base": 320346.63, "taker_buy_quote": 28706.801652 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 0.0884, "high": 0.0898, "low": 0.088, "close": 0.0893, "volume": 558898.39, "close_time": 1774987199999, "quote_volume": 49661.241688, "trades": 1061, "taker_buy_base": 259392.51, "taker_buy_quote": 23067.299778 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 0.0893, "high": 0.0903, "low": 0.0892, "close": 0.0896, "volume": 344789.11, "close_time": 1775001599999, "quote_volume": 30976.123831, "trades": 610, "taker_buy_base": 207240.44, "taker_buy_quote": 18626.958407 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.0897, "high": 0.0901, "low": 0.088, "close": 0.0887, "volume": 845806.55, "close_time": 1775015999999, "quote_volume": 75185.875082, "trades": 1604, "taker_buy_base": 314821.62, "taker_buy_quote": 27941.25181 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 0.0886, "high": 0.0897, "low": 0.0885, "close": 0.0892, "volume": 615339.44, "close_time": 1775030399999, "quote_volume": 54801.980156, "trades": 989, "taker_buy_base": 328650.2, "taker_buy_quote": 29284.314179 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 0.0892, "high": 0.0897, "low": 0.0878, "close": 0.0881, "volume": 452028.85, "close_time": 1775044799999, "quote_volume": 40045.882375, "trades": 807, "taker_buy_base": 214753.57, "taker_buy_quote": 19049.239933 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 0.0882, "high": 0.0888, "low": 0.0876, "close": 0.0885, "volume": 731298.83, "close_time": 1775059199999, "quote_volume": 64603.396981, "trades": 1094, "taker_buy_base": 305385.28, "taker_buy_quote": 26974.788183 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 0.0885, "high": 0.0898, "low": 0.0884, "close": 0.0892, "volume": 706109.54, "close_time": 1775073599999, "quote_volume": 62870.438137, "trades": 1148, "taker_buy_base": 417766.66, "taker_buy_quote": 37189.729399 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 0.0891, "high": 0.0913, "low": 0.0886, "close": 0.0905, "volume": 1138672.74, "close_time": 1775087999999, "quote_volume": 103010.812296, "trades": 1547, "taker_buy_base": 542409.45, "taker_buy_quote": 49005.953218 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.0906, "high": 0.0917, "low": 0.0872, "close": 0.0875, "volume": 1173327.13, "close_time": 1775102399999, "quote_volume": 105530.688907, "trades": 2495, "taker_buy_base": 474425.74, "taker_buy_quote": 42748.733848 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 0.0874, "high": 0.0876, "low": 0.0841, "close": 0.0867, "volume": 1746924.13, "close_time": 1775116799999, "quote_volume": 149751.954878, "trades": 2994, "taker_buy_base": 729795.26, "taker_buy_quote": 62672.559884 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 0.0867, "high": 0.0867, "low": 0.0835, "close": 0.0838, "volume": 890209.6, "close_time": 1775131199999, "quote_volume": 75536.30727, "trades": 1660, "taker_buy_base": 322338.25, "taker_buy_quote": 27345.07301 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 0.0839, "high": 0.0843, "low": 0.0825, "close": 0.0838, "volume": 762628.41, "close_time": 1775145599999, "quote_volume": 63592.497946, "trades": 1247, "taker_buy_base": 439841.16, "taker_buy_quote": 36686.721726 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 0.0838, "high": 0.0843, "low": 0.0834, "close": 0.0838, "volume": 942323.32, "close_time": 1775159999999, "quote_volume": 79017.866728, "trades": 983, "taker_buy_base": 669285.28, "taker_buy_quote": 56125.193701 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 0.0838, "high": 0.085, "low": 0.0836, "close": 0.0848, "volume": 286638.94, "close_time": 1775174399999, "quote_volume": 24157.260605, "trades": 529, "taker_buy_base": 165836.73, "taker_buy_quote": 13975.259562 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.0848, "high": 0.0854, "low": 0.0842, "close": 0.0846, "volume": 786364.84, "close_time": 1775188799999, "quote_volume": 66637.294032, "trades": 897, "taker_buy_base": 399283.51, "taker_buy_quote": 33832.022751 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 0.0845, "high": 0.0852, "low": 0.0839, "close": 0.0842, "volume": 499505.36, "close_time": 1775203199999, "quote_volume": 42188.618907, "trades": 858, "taker_buy_base": 188026.38, "taker_buy_quote": 15878.814342 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 0.0842, "high": 0.0881, "low": 0.0842, "close": 0.0877, "volume": 2129167.76, "close_time": 1775217599999, "quote_volume": 183669.22122, "trades": 2581, "taker_buy_base": 1240810.22, "taker_buy_quote": 107046.425083 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 0.0877, "high": 0.0892, "low": 0.0872, "close": 0.0879, "volume": 1700210.15, "close_time": 1775231999999, "quote_volume": 150127.66454, "trades": 1917, "taker_buy_base": 853913.44, "taker_buy_quote": 75372.035774 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 0.0879, "high": 0.0882, "low": 0.0852, "close": 0.0869, "volume": 1235041.04, "close_time": 1775246399999, "quote_volume": 106555.850432, "trades": 1643, "taker_buy_base": 551568.16, "taker_buy_quote": 47579.695891 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 0.0869, "high": 0.0871, "low": 0.0861, "close": 0.0862, "volume": 238716.11, "close_time": 1775260799999, "quote_volume": 20685.01488, "trades": 358, "taker_buy_base": 126195.68, "taker_buy_quote": 10936.351309 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.0862, "high": 0.0864, "low": 0.0858, "close": 0.086, "volume": 257098.75, "close_time": 1775275199999, "quote_volume": 22118.047813, "trades": 366, "taker_buy_base": 142014.61, "taker_buy_quote": 12221.877785 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 0.0859, "high": 0.0859, "low": 0.0847, "close": 0.0854, "volume": 698368.66, "close_time": 1775289599999, "quote_volume": 59726.452497, "trades": 654, "taker_buy_base": 348038.88, "taker_buy_quote": 29782.730426 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 0.0855, "high": 0.0875, "low": 0.0855, "close": 0.0871, "volume": 1217523.53, "close_time": 1775303999999, "quote_volume": 105606.651548, "trades": 1508, "taker_buy_base": 721003.09, "taker_buy_quote": 62522.616514 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 0.087, "high": 0.0874, "low": 0.086, "close": 0.0871, "volume": 1056069.93, "close_time": 1775318399999, "quote_volume": 91667.745645, "trades": 952, "taker_buy_base": 487489.46, "taker_buy_quote": 42325.13604 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 0.0871, "high": 0.0874, "low": 0.0862, "close": 0.0866, "volume": 435054.54, "close_time": 1775332799999, "quote_volume": 37737.822732, "trades": 594, "taker_buy_base": 213524.47, "taker_buy_quote": 18528.930576 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 0.0866, "high": 0.0873, "low": 0.0864, "close": 0.0867, "volume": 377785.35, "close_time": 1775347199999, "quote_volume": 32806.688219, "trades": 423, "taker_buy_base": 172369.06, "taker_buy_quote": 14977.644145 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.0867, "high": 0.0868, "low": 0.0857, "close": 0.086, "volume": 187748.7, "close_time": 1775361599999, "quote_volume": 16188.441909, "trades": 289, "taker_buy_base": 99688.57, "taker_buy_quote": 8601.267141 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 0.0859, "high": 0.0859, "low": 0.0841, "close": 0.0849, "volume": 1772395.07, "close_time": 1775375999999, "quote_volume": 150575.196849, "trades": 2401, "taker_buy_base": 1005550.26, "taker_buy_quote": 85354.827085 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 0.0848, "high": 0.085, "low": 0.0837, "close": 0.084, "volume": 614047.0, "close_time": 1775390399999, "quote_volume": 51838.717636, "trades": 980, "taker_buy_base": 337902.87, "taker_buy_quote": 28560.600728 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 0.0839, "high": 0.084, "low": 0.0812, "close": 0.0819, "volume": 2160131.01, "close_time": 1775404799999, "quote_volume": 177811.816225, "trades": 1889, "taker_buy_base": 1043790.33, "taker_buy_quote": 85910.050513 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 0.082, "high": 0.0837, "low": 0.0817, "close": 0.0823, "volume": 1297305.25, "close_time": 1775419199999, "quote_volume": 107522.361865, "trades": 1697, "taker_buy_base": 681544.38, "taker_buy_quote": 56506.170769 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 0.0823, "high": 0.0836, "low": 0.0817, "close": 0.0835, "volume": 463080.95, "close_time": 1775433599999, "quote_volume": 38194.317012, "trades": 854, "taker_buy_base": 266771.87, "taker_buy_quote": 22010.07 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.0835, "high": 0.0843, "low": 0.0832, "close": 0.0836, "volume": 556083.51, "close_time": 1775447999999, "quote_volume": 46606.904742, "trades": 705, "taker_buy_base": 269078.33, "taker_buy_quote": 22559.476045 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 0.0837, "high": 0.0839, "low": 0.0826, "close": 0.0834, "volume": 728506.4, "close_time": 1775462399999, "quote_volume": 60710.870572, "trades": 792, "taker_buy_base": 405608.51, "taker_buy_quote": 33815.25162 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 0.0833, "high": 0.0863, "low": 0.0833, "close": 0.0862, "volume": 1304309.13, "close_time": 1775476799999, "quote_volume": 111276.169334, "trades": 1386, "taker_buy_base": 732241.12, "taker_buy_quote": 62490.693224 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 0.0863, "high": 0.088, "low": 0.0855, "close": 0.088, "volume": 1791583.61, "close_time": 1775491199999, "quote_volume": 155598.670528, "trades": 2667, "taker_buy_base": 991040.72, "taker_buy_quote": 86146.73994 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 0.088, "high": 0.0893, "low": 0.0863, "close": 0.0872, "volume": 1962681.23, "close_time": 1775505599999, "quote_volume": 172212.775111, "trades": 2857, "taker_buy_base": 1012824.66, "taker_buy_quote": 88881.620104 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 0.0872, "high": 0.088, "low": 0.0843, "close": 0.0847, "volume": 1583875.94, "close_time": 1775519999999, "quote_volume": 137016.946077, "trades": 1766, "taker_buy_base": 630016.28, "taker_buy_quote": 54576.116576 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.0847, "high": 0.0856, "low": 0.0825, "close": 0.0854, "volume": 2131729.42, "close_time": 1775534399999, "quote_volume": 179153.009517, "trades": 3387, "taker_buy_base": 1149137.42, "taker_buy_quote": 96577.028862 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 0.0854, "high": 0.0856, "low": 0.0843, "close": 0.0851, "volume": 547584.68, "close_time": 1775548799999, "quote_volume": 46464.174741, "trades": 791, "taker_buy_base": 263549.71, "taker_buy_quote": 22389.086171 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 0.0851, "high": 0.0869, "low": 0.0844, "close": 0.0848, "volume": 1656530.82, "close_time": 1775563199999, "quote_volume": 142287.857392, "trades": 2179, "taker_buy_base": 743714.93, "taker_buy_quote": 63905.303691 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 0.0848, "high": 0.0852, "low": 0.0837, "close": 0.0839, "volume": 1236351.0, "close_time": 1775577599999, "quote_volume": 104397.182588, "trades": 1264, "taker_buy_base": 616611.35, "taker_buy_quote": 52072.700582 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 0.0841, "high": 0.0852, "low": 0.0838, "close": 0.0849, "volume": 535473.51, "close_time": 1775591999999, "quote_volume": 45273.310334, "trades": 1094, "taker_buy_base": 293899.49, "taker_buy_quote": 24854.55588 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 0.0848, "high": 0.0906, "low": 0.0846, "close": 0.0901, "volume": 2460446.05, "close_time": 1775606399999, "quote_volume": 216881.333599, "trades": 2738, "taker_buy_base": 1122981.18, "taker_buy_quote": 98846.194141 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.0902, "high": 0.0904, "low": 0.0872, "close": 0.0892, "volume": 2152402.57, "close_time": 1775620799999, "quote_volume": 190971.985503, "trades": 2288, "taker_buy_base": 875900.13, "taker_buy_quote": 77687.223661 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 0.0893, "high": 0.0898, "low": 0.089, "close": 0.0893, "volume": 594980.02, "close_time": 1775635199999, "quote_volume": 53204.840257, "trades": 715, "taker_buy_base": 296542.88, "taker_buy_quote": 26537.454697 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 0.0893, "high": 0.0897, "low": 0.0873, "close": 0.0878, "volume": 633010.05, "close_time": 1775649599999, "quote_volume": 55986.115073, "trades": 747, "taker_buy_base": 232941.34, "taker_buy_quote": 20583.451916 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 0.0879, "high": 0.0887, "low": 0.0862, "close": 0.0879, "volume": 743963.35, "close_time": 1775663999999, "quote_volume": 65156.808688, "trades": 941, "taker_buy_base": 383173.57, "taker_buy_quote": 33571.377754 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 0.0878, "high": 0.0903, "low": 0.0877, "close": 0.0886, "volume": 1136587.99, "close_time": 1775678399999, "quote_volume": 100993.488287, "trades": 1961, "taker_buy_base": 591347.27, "taker_buy_quote": 52533.998208 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 0.0886, "high": 0.0892, "low": 0.0869, "close": 0.0874, "volume": 394748.08, "close_time": 1775692799999, "quote_volume": 34719.418068, "trades": 795, "taker_buy_base": 187911.31, "taker_buy_quote": 16560.351309 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.0873, "high": 0.0882, "low": 0.0863, "close": 0.0878, "volume": 548380.06, "close_time": 1775707199999, "quote_volume": 47886.801513, "trades": 978, "taker_buy_base": 319152.34, "taker_buy_quote": 27884.535168 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 0.0878, "high": 0.0883, "low": 0.0869, "close": 0.0878, "volume": 456609.99, "close_time": 1775721599999, "quote_volume": 40036.31523, "trades": 953, "taker_buy_base": 245118.49, "taker_buy_quote": 21502.05759 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 0.0878, "high": 0.0888, "low": 0.0873, "close": 0.088, "volume": 1030010.78, "close_time": 1775735999999, "quote_volume": 90803.01762, "trades": 1395, "taker_buy_base": 471367.62, "taker_buy_quote": 41543.259758 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 0.0879, "high": 0.0885, "low": 0.0867, "close": 0.088, "volume": 1178709.06, "close_time": 1775750399999, "quote_volume": 103466.144534, "trades": 1475, "taker_buy_base": 583679.8, "taker_buy_quote": 51263.713549 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 0.088, "high": 0.0884, "low": 0.0874, "close": 0.0881, "volume": 449815.8, "close_time": 1775764799999, "quote_volume": 39508.67946, "trades": 814, "taker_buy_base": 206281.39, "taker_buy_quote": 18129.970657 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 0.0881, "high": 0.0897, "low": 0.088, "close": 0.0887, "volume": 966405.28, "close_time": 1775779199999, "quote_volume": 85810.117886, "trades": 1556, "taker_buy_base": 567405.5, "taker_buy_quote": 50388.564739 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.0887, "high": 0.089, "low": 0.0875, "close": 0.0883, "volume": 961087.72, "close_time": 1775793599999, "quote_volume": 84816.076366, "trades": 1562, "taker_buy_base": 537240.3, "taker_buy_quote": 47438.647079 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 0.0884, "high": 0.0887, "low": 0.0872, "close": 0.0873, "volume": 269145.7, "close_time": 1775807999999, "quote_volume": 23685.992486, "trades": 570, "taker_buy_base": 101880.74, "taker_buy_quote": 8981.54164 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 0.0873, "high": 0.0885, "low": 0.0869, "close": 0.0881, "volume": 413104.12, "close_time": 1775822399999, "quote_volume": 36205.620122, "trades": 743, "taker_buy_base": 226352.06, "taker_buy_quote": 19849.472038 }, { "timestamp": 1775822400000, "datetime": "2026-04-10T12:00:00", "open": 0.0881, "high": 0.0912, "low": 0.088, "close": 0.0898, "volume": 1839249.58, "close_time": 1775836799999, "quote_volume": 165555.503946, "trades": 2910, "taker_buy_base": 988682.23, "taker_buy_quote": 88993.144617 }, { "timestamp": 1775836800000, "datetime": "2026-04-10T16:00:00", "open": 0.0898, "high": 0.0911, "low": 0.0897, "close": 0.0903, "volume": 418791.31, "close_time": 1775851199999, "quote_volume": 37796.590467, "trades": 647, "taker_buy_base": 213969.94, "taker_buy_quote": 19314.864426 }, { "timestamp": 1775851200000, "datetime": "2026-04-10T20:00:00", "open": 0.0903, "high": 0.0905, "low": 0.0897, "close": 0.0899, "volume": 214124.97, "close_time": 1775865599999, "quote_volume": 19283.667681, "trades": 353, "taker_buy_base": 138970.61, "taker_buy_quote": 12519.887689 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 0.0899, "high": 0.0899, "low": 0.0885, "close": 0.0886, "volume": 425056.32, "close_time": 1775879999999, "quote_volume": 37895.003296, "trades": 656, "taker_buy_base": 194895.35, "taker_buy_quote": 17373.445802 }, { "timestamp": 1775880000000, "datetime": "2026-04-11T04:00:00", "open": 0.0886, "high": 0.0892, "low": 0.0881, "close": 0.0885, "volume": 361037.52, "close_time": 1775894399999, "quote_volume": 31996.751678, "trades": 485, "taker_buy_base": 158945.05, "taker_buy_quote": 14097.298351 }, { "timestamp": 1775894400000, "datetime": "2026-04-11T08:00:00", "open": 0.0886, "high": 0.0889, "low": 0.0876, "close": 0.0878, "volume": 343833.03, "close_time": 1775908799999, "quote_volume": 30275.299834, "trades": 468, "taker_buy_base": 114479.4, "taker_buy_quote": 10089.957922 }, { "timestamp": 1775908800000, "datetime": "2026-04-11T12:00:00", "open": 0.0877, "high": 0.0881, "low": 0.0863, "close": 0.0878, "volume": 735658.28, "close_time": 1775923199999, "quote_volume": 64285.013283, "trades": 919, "taker_buy_base": 351380.67, "taker_buy_quote": 30752.093563 }, { "timestamp": 1775923200000, "datetime": "2026-04-11T16:00:00", "open": 0.0878, "high": 0.0895, "low": 0.0878, "close": 0.0893, "volume": 545061.77, "close_time": 1775937599999, "quote_volume": 48357.059221, "trades": 868, "taker_buy_base": 278005.84, "taker_buy_quote": 24655.42585 }, { "timestamp": 1775937600000, "datetime": "2026-04-11T20:00:00", "open": 0.0893, "high": 0.0894, "low": 0.088, "close": 0.0884, "volume": 235716.04, "close_time": 1775951999999, "quote_volume": 20904.956992, "trades": 444, "taker_buy_base": 106731.5, "taker_buy_quote": 9470.306457 }, { "timestamp": 1775952000000, "datetime": "2026-04-12T00:00:00", "open": 0.0883, "high": 0.0887, "low": 0.086, "close": 0.0863, "volume": 745734.52, "close_time": 1775966399999, "quote_volume": 64739.714579, "trades": 1092, "taker_buy_base": 358529.78, "taker_buy_quote": 31146.883415 }, { "timestamp": 1775966400000, "datetime": "2026-04-12T04:00:00", "open": 0.0863, "high": 0.0871, "low": 0.0861, "close": 0.0865, "volume": 464155.76, "close_time": 1775980799999, "quote_volume": 40175.377382, "trades": 670, "taker_buy_base": 169925.95, "taker_buy_quote": 14700.605441 }, { "timestamp": 1775980800000, "datetime": "2026-04-12T08:00:00", "open": 0.0865, "high": 0.0873, "low": 0.0861, "close": 0.0865, "volume": 396110.11, "close_time": 1775995199999, "quote_volume": 34390.81787, "trades": 644, "taker_buy_base": 277832.17, "taker_buy_quote": 24124.144892 }, { "timestamp": 1775995200000, "datetime": "2026-04-12T12:00:00", "open": 0.0865, "high": 0.0876, "low": 0.0859, "close": 0.0865, "volume": 1092088.11, "close_time": 1776009599999, "quote_volume": 94624.313076, "trades": 1931, "taker_buy_base": 613739.47, "taker_buy_quote": 53234.100283 }, { "timestamp": 1776009600000, "datetime": "2026-04-12T16:00:00", "open": 0.0864, "high": 0.0867, "low": 0.0858, "close": 0.0863, "volume": 420522.9, "close_time": 1776023999999, "quote_volume": 36334.029421, "trades": 652, "taker_buy_base": 232722.77, "taker_buy_quote": 20112.505799 }, { "timestamp": 1776024000000, "datetime": "2026-04-12T20:00:00", "open": 0.0862, "high": 0.0865, "low": 0.085, "close": 0.0852, "volume": 421802.05, "close_time": 1776038399999, "quote_volume": 36162.559482, "trades": 795, "taker_buy_base": 187821.25, "taker_buy_quote": 16088.323087 }, { "timestamp": 1776038400000, "datetime": "2026-04-13T00:00:00", "open": 0.0852, "high": 0.0858, "low": 0.085, "close": 0.0852, "volume": 201743.73, "close_time": 1776052799999, "quote_volume": 17228.367451, "trades": 373, "taker_buy_base": 80774.68, "taker_buy_quote": 6895.86239 }, { "timestamp": 1776052800000, "datetime": "2026-04-13T04:00:00", "open": 0.0852, "high": 0.086, "low": 0.0846, "close": 0.0847, "volume": 414086.15, "close_time": 1776067199999, "quote_volume": 35333.081807, "trades": 519, "taker_buy_base": 255887.97, "taker_buy_quote": 21840.642549 }, { "timestamp": 1776067200000, "datetime": "2026-04-13T08:00:00", "open": 0.0846, "high": 0.0848, "low": 0.0841, "close": 0.0845, "volume": 815965.26, "close_time": 1776081599999, "quote_volume": 68886.359517, "trades": 890, "taker_buy_base": 373370.32, "taker_buy_quote": 31536.080693 }, { "timestamp": 1776081600000, "datetime": "2026-04-13T12:00:00", "open": 0.0845, "high": 0.0853, "low": 0.0837, "close": 0.0847, "volume": 832621.2, "close_time": 1776095999999, "quote_volume": 70273.660311, "trades": 1005, "taker_buy_base": 351870.96, "taker_buy_quote": 29729.762041 }, { "timestamp": 1776096000000, "datetime": "2026-04-13T16:00:00", "open": 0.0847, "high": 0.0872, "low": 0.0842, "close": 0.0869, "volume": 1523452.73, "close_time": 1776110399999, "quote_volume": 130509.70707, "trades": 2157, "taker_buy_base": 850820.37, "taker_buy_quote": 72981.667286 }, { "timestamp": 1776110400000, "datetime": "2026-04-13T20:00:00", "open": 0.0868, "high": 0.0898, "low": 0.0856, "close": 0.0893, "volume": 1089222.1, "close_time": 1776124799999, "quote_volume": 95778.272756, "trades": 1650, "taker_buy_base": 638448.84, "taker_buy_quote": 56206.947835 }, { "timestamp": 1776124800000, "datetime": "2026-04-14T00:00:00", "open": 0.0892, "high": 0.0896, "low": 0.0875, "close": 0.088, "volume": 1198497.79, "close_time": 1776139199999, "quote_volume": 105928.975301, "trades": 1405, "taker_buy_base": 547908.0, "taker_buy_quote": 48459.299976 }, { "timestamp": 1776139200000, "datetime": "2026-04-14T04:00:00", "open": 0.088, "high": 0.0891, "low": 0.088, "close": 0.0881, "volume": 785841.52, "close_time": 1776153599999, "quote_volume": 69566.930146, "trades": 1126, "taker_buy_base": 365567.41, "taker_buy_quote": 32365.562735 }, { "timestamp": 1776153600000, "datetime": "2026-04-14T08:00:00", "open": 0.0881, "high": 0.089, "low": 0.088, "close": 0.0884, "volume": 342029.48, "close_time": 1776167999999, "quote_volume": 30265.366128, "trades": 830, "taker_buy_base": 159192.23, "taker_buy_quote": 14094.46646 }, { "timestamp": 1776168000000, "datetime": "2026-04-14T12:00:00", "open": 0.0883, "high": 0.0904, "low": 0.0877, "close": 0.0898, "volume": 1128522.07, "close_time": 1776182399999, "quote_volume": 100023.158783, "trades": 1819, "taker_buy_base": 634275.59, "taker_buy_quote": 56240.094106 }, { "timestamp": 1776182400000, "datetime": "2026-04-14T16:00:00", "open": 0.0899, "high": 0.0907, "low": 0.0884, "close": 0.0891, "volume": 1347252.62, "close_time": 1776196799999, "quote_volume": 120816.850608, "trades": 2094, "taker_buy_base": 719072.7, "taker_buy_quote": 64498.827447 }, { "timestamp": 1776196800000, "datetime": "2026-04-14T20:00:00", "open": 0.0892, "high": 0.0898, "low": 0.0878, "close": 0.0885, "volume": 1176494.94, "close_time": 1776211199999, "quote_volume": 104945.049956, "trades": 1723, "taker_buy_base": 556152.3, "taker_buy_quote": 49658.598022 }, { "timestamp": 1776211200000, "datetime": "2026-04-15T00:00:00", "open": 0.0884, "high": 0.0905, "low": 0.0884, "close": 0.09, "volume": 506093.2, "close_time": 1776225599999, "quote_volume": 45288.272908, "trades": 865, "taker_buy_base": 308086.33, "taker_buy_quote": 27565.311466 }, { "timestamp": 1776225600000, "datetime": "2026-04-15T04:00:00", "open": 0.09, "high": 0.0901, "low": 0.0882, "close": 0.0883, "volume": 1244003.55, "close_time": 1776239999999, "quote_volume": 110697.704581, "trades": 1301, "taker_buy_base": 688705.21, "taker_buy_quote": 61287.384887 }, { "timestamp": 1776240000000, "datetime": "2026-04-15T08:00:00", "open": 0.0884, "high": 0.0889, "low": 0.088, "close": 0.0885, "volume": 329650.58, "close_time": 1776254399999, "quote_volume": 29179.538288, "trades": 726, "taker_buy_base": 140151.28, "taker_buy_quote": 12414.774292 }, { "timestamp": 1776254400000, "datetime": "2026-04-15T12:00:00", "open": 0.0885, "high": 0.0891, "low": 0.0881, "close": 0.0885, "volume": 523495.58, "close_time": 1776268799999, "quote_volume": 46370.027379, "trades": 802, "taker_buy_base": 267206.78, "taker_buy_quote": 23684.015489 }, { "timestamp": 1776268800000, "datetime": "2026-04-15T16:00:00", "open": 0.0885, "high": 0.0898, "low": 0.0884, "close": 0.0897, "volume": 455448.93, "close_time": 1776283199999, "quote_volume": 40662.487887, "trades": 682, "taker_buy_base": 267750.89, "taker_buy_quote": 23903.757386 }, { "timestamp": 1776283200000, "datetime": "2026-04-15T20:00:00", "open": 0.0896, "high": 0.0901, "low": 0.0886, "close": 0.0889, "volume": 641604.33, "close_time": 1776297599999, "quote_volume": 57365.451484, "trades": 806, "taker_buy_base": 268759.06, "taker_buy_quote": 24046.780988 }, { "timestamp": 1776297600000, "datetime": "2026-04-16T00:00:00", "open": 0.0889, "high": 0.0906, "low": 0.0886, "close": 0.0902, "volume": 626886.18, "close_time": 1776311999999, "quote_volume": 56282.117521, "trades": 1464, "taker_buy_base": 371476.24, "taker_buy_quote": 33366.024128 }, { "timestamp": 1776312000000, "datetime": "2026-04-16T04:00:00", "open": 0.0901, "high": 0.092, "low": 0.0899, "close": 0.0915, "volume": 1089707.83, "close_time": 1776326399999, "quote_volume": 98976.222237, "trades": 1637, "taker_buy_base": 647810.38, "taker_buy_quote": 58870.882053 }, { "timestamp": 1776326400000, "datetime": "2026-04-16T08:00:00", "open": 0.0914, "high": 0.0922, "low": 0.0903, "close": 0.0914, "volume": 1455940.77, "close_time": 1776340799999, "quote_volume": 132762.164544, "trades": 2120, "taker_buy_base": 718011.38, "taker_buy_quote": 65471.212715 }, { "timestamp": 1776340800000, "datetime": "2026-04-16T12:00:00", "open": 0.0913, "high": 0.0928, "low": 0.0902, "close": 0.0925, "volume": 1651205.5, "close_time": 1776355199999, "quote_volume": 151311.752652, "trades": 1992, "taker_buy_base": 776247.84, "taker_buy_quote": 71193.85907 }, { "timestamp": 1776355200000, "datetime": "2026-04-16T16:00:00", "open": 0.0925, "high": 0.0945, "low": 0.0918, "close": 0.0944, "volume": 1087648.14, "close_time": 1776369599999, "quote_volume": 101166.066338, "trades": 1874, "taker_buy_base": 644943.85, "taker_buy_quote": 60033.63912 }, { "timestamp": 1776369600000, "datetime": "2026-04-16T20:00:00", "open": 0.0944, "high": 0.0945, "low": 0.0927, "close": 0.0942, "volume": 512709.26, "close_time": 1776383999999, "quote_volume": 48041.334094, "trades": 1112, "taker_buy_base": 250692.66, "taker_buy_quote": 23515.481364 }, { "timestamp": 1776384000000, "datetime": "2026-04-17T00:00:00", "open": 0.0942, "high": 0.0949, "low": 0.0929, "close": 0.0931, "volume": 706328.23, "close_time": 1776398399999, "quote_volume": 66249.590801, "trades": 1163, "taker_buy_base": 378321.93, "taker_buy_quote": 35497.977386 }, { "timestamp": 1776398400000, "datetime": "2026-04-17T04:00:00", "open": 0.0931, "high": 0.0948, "low": 0.0921, "close": 0.0948, "volume": 940784.66, "close_time": 1776412799999, "quote_volume": 88052.601826, "trades": 1950, "taker_buy_base": 537768.23, "taker_buy_quote": 50375.368581 }, { "timestamp": 1776412800000, "datetime": "2026-04-17T08:00:00", "open": 0.0947, "high": 0.096, "low": 0.0944, "close": 0.0956, "volume": 1639676.41, "close_time": 1776427199999, "quote_volume": 156053.795614, "trades": 2674, "taker_buy_base": 798989.53, "taker_buy_quote": 76092.13366 }, { "timestamp": 1776427200000, "datetime": "2026-04-17T12:00:00", "open": 0.0955, "high": 0.0993, "low": 0.0953, "close": 0.0979, "volume": 2440110.43, "close_time": 1776441599999, "quote_volume": 237822.97909, "trades": 3116, "taker_buy_base": 1351787.82, "taker_buy_quote": 131712.976003 }, { "timestamp": 1776441600000, "datetime": "2026-04-17T16:00:00", "open": 0.0978, "high": 0.0996, "low": 0.0974, "close": 0.0985, "volume": 1035964.97, "close_time": 1776455999999, "quote_volume": 102074.812764, "trades": 1697, "taker_buy_base": 579402.56, "taker_buy_quote": 57116.709584 }, { "timestamp": 1776456000000, "datetime": "2026-04-17T20:00:00", "open": 0.0986, "high": 0.0992, "low": 0.0974, "close": 0.0975, "volume": 682390.72, "close_time": 1776470399999, "quote_volume": 67024.271989, "trades": 1159, "taker_buy_base": 306110.8, "taker_buy_quote": 30079.877235 }, { "timestamp": 1776470400000, "datetime": "2026-04-18T00:00:00", "open": 0.0976, "high": 0.0979, "low": 0.0966, "close": 0.097, "volume": 640135.76, "close_time": 1776484799999, "quote_volume": 62297.814988, "trades": 1475, "taker_buy_base": 306002.45, "taker_buy_quote": 29805.875649 }, { "timestamp": 1776484800000, "datetime": "2026-04-18T04:00:00", "open": 0.097, "high": 0.1041, "low": 0.0969, "close": 0.104, "volume": 3028805.22, "close_time": 1776499199999, "quote_volume": 305082.356563, "trades": 7293, "taker_buy_base": 1769806.86, "taker_buy_quote": 178060.275734 }, { "timestamp": 1776499200000, "datetime": "2026-04-18T08:00:00", "open": 0.104, "high": 0.1055, "low": 0.0982, "close": 0.0987, "volume": 5922460.42, "close_time": 1776513599999, "quote_volume": 605208.689575, "trades": 9324, "taker_buy_base": 2650672.44, "taker_buy_quote": 270739.587563 }, { "timestamp": 1776513600000, "datetime": "2026-04-18T12:00:00", "open": 0.0988, "high": 0.1088, "low": 0.096, "close": 0.1006, "volume": 10465618.59, "close_time": 1776527999999, "quote_volume": 1071636.453905, "trades": 18945, "taker_buy_base": 5076012.12, "taker_buy_quote": 520952.249113 }, { "timestamp": 1776528000000, "datetime": "2026-04-18T16:00:00", "open": 0.1007, "high": 0.1042, "low": 0.1002, "close": 0.1016, "volume": 5111489.79, "close_time": 1776542399999, "quote_volume": 520583.499752, "trades": 7147, "taker_buy_base": 2483625.71, "taker_buy_quote": 252963.934105 }, { "timestamp": 1776542400000, "datetime": "2026-04-18T20:00:00", "open": 0.1016, "high": 0.1036, "low": 0.101, "close": 0.101, "volume": 1690672.72, "close_time": 1776556799999, "quote_volume": 173066.269604, "trades": 3554, "taker_buy_base": 711905.37, "taker_buy_quote": 72930.322561 }, { "timestamp": 1776556800000, "datetime": "2026-04-19T00:00:00", "open": 0.1011, "high": 0.1062, "low": 0.0995, "close": 0.1034, "volume": 7579213.15, "close_time": 1776571199999, "quote_volume": 775151.983783, "trades": 11514, "taker_buy_base": 4267441.83, "taker_buy_quote": 436287.198617 }, { "timestamp": 1776571200000, "datetime": "2026-04-19T04:00:00", "open": 0.1033, "high": 0.1155, "low": 0.101, "close": 0.1041, "volume": 15693869.02, "close_time": 1776585599999, "quote_volume": 1679145.170807, "trades": 22527, "taker_buy_base": 7889927.67, "taker_buy_quote": 843859.498646 }, { "timestamp": 1776585600000, "datetime": "2026-04-19T08:00:00", "open": 0.104, "high": 0.1051, "low": 0.1004, "close": 0.1024, "volume": 3034640.1, "close_time": 1776599999999, "quote_volume": 310495.893902, "trades": 4561, "taker_buy_base": 1387049.38, "taker_buy_quote": 142115.407533 }, { "timestamp": 1776600000000, "datetime": "2026-04-19T12:00:00", "open": 0.1023, "high": 0.1027, "low": 0.0954, "close": 0.0965, "volume": 3910180.3, "close_time": 1776614399999, "quote_volume": 386848.854356, "trades": 4833, "taker_buy_base": 1756926.9, "taker_buy_quote": 173793.615024 }, { "timestamp": 1776614400000, "datetime": "2026-04-19T16:00:00", "open": 0.0966, "high": 0.0968, "low": 0.0934, "close": 0.0942, "volume": 1584024.82, "close_time": 1776628799999, "quote_volume": 150221.871439, "trades": 2405, "taker_buy_base": 814562.62, "taker_buy_quote": 77347.241649 }, { "timestamp": 1776628800000, "datetime": "2026-04-19T20:00:00", "open": 0.0941, "high": 0.0955, "low": 0.0928, "close": 0.0934, "volume": 1314833.71, "close_time": 1776643199999, "quote_volume": 123754.917832, "trades": 1827, "taker_buy_base": 689735.65, "taker_buy_quote": 64929.38483 }, { "timestamp": 1776643200000, "datetime": "2026-04-20T00:00:00", "open": 0.0935, "high": 0.095, "low": 0.0935, "close": 0.0947, "volume": 649799.0, "close_time": 1776657599999, "quote_volume": 61219.367353, "trades": 990, "taker_buy_base": 330468.67, "taker_buy_quote": 31166.601469 }, { "timestamp": 1776657600000, "datetime": "2026-04-20T04:00:00", "open": 0.0947, "high": 0.096, "low": 0.0941, "close": 0.0946, "volume": 715188.22, "close_time": 1776671999999, "quote_volume": 67875.139993, "trades": 1263, "taker_buy_base": 345617.33, "taker_buy_quote": 32832.066799 }, { "timestamp": 1776672000000, "datetime": "2026-04-20T08:00:00", "open": 0.0946, "high": 0.0953, "low": 0.0941, "close": 0.095, "volume": 609419.41, "close_time": 1776686399999, "quote_volume": 57712.952038, "trades": 937, "taker_buy_base": 256860.51, "taker_buy_quote": 24332.868229 }, { "timestamp": 1776686400000, "datetime": "2026-04-20T12:00:00", "open": 0.095, "high": 0.0973, "low": 0.0949, "close": 0.0964, "volume": 1491662.85, "close_time": 1776700799999, "quote_volume": 143534.617268, "trades": 2082, "taker_buy_base": 837892.48, "taker_buy_quote": 80657.264334 }, { "timestamp": 1776700800000, "datetime": "2026-04-20T16:00:00", "open": 0.0963, "high": 0.0976, "low": 0.096, "close": 0.097, "volume": 848952.87, "close_time": 1776715199999, "quote_volume": 82043.967061, "trades": 1203, "taker_buy_base": 292439.74, "taker_buy_quote": 28322.804684 }, { "timestamp": 1776715200000, "datetime": "2026-04-20T20:00:00", "open": 0.0969, "high": 0.0981, "low": 0.0966, "close": 0.0971, "volume": 668588.51, "close_time": 1776729599999, "quote_volume": 65137.743191, "trades": 1161, "taker_buy_base": 382624.33, "taker_buy_quote": 37311.053491 }, { "timestamp": 1776729600000, "datetime": "2026-04-21T00:00:00", "open": 0.0972, "high": 0.1018, "low": 0.0969, "close": 0.0994, "volume": 2524206.67, "close_time": 1776743999999, "quote_volume": 252143.542606, "trades": 5699, "taker_buy_base": 1256477.45, "taker_buy_quote": 125484.400321 }, { "timestamp": 1776744000000, "datetime": "2026-04-21T04:00:00", "open": 0.0993, "high": 0.0997, "low": 0.0961, "close": 0.0962, "volume": 1010519.19, "close_time": 1776758399999, "quote_volume": 98495.281015, "trades": 2317, "taker_buy_base": 454886.82, "taker_buy_quote": 44305.639794 }, { "timestamp": 1776758400000, "datetime": "2026-04-21T08:00:00", "open": 0.0961, "high": 0.0968, "low": 0.0957, "close": 0.0959, "volume": 393460.4, "close_time": 1776772799999, "quote_volume": 37834.265759, "trades": 844, "taker_buy_base": 192706.89, "taker_buy_quote": 18534.646476 }, { "timestamp": 1776772800000, "datetime": "2026-04-21T12:00:00", "open": 0.0958, "high": 0.0959, "low": 0.0944, "close": 0.0953, "volume": 645626.85, "close_time": 1776787199999, "quote_volume": 61450.071207, "trades": 975, "taker_buy_base": 330522.73, "taker_buy_quote": 31473.741343 }, { "timestamp": 1776787200000, "datetime": "2026-04-21T16:00:00", "open": 0.0953, "high": 0.0956, "low": 0.094, "close": 0.0943, "volume": 593476.73, "close_time": 1776801599999, "quote_volume": 56225.761017, "trades": 736, "taker_buy_base": 285090.97, "taker_buy_quote": 27029.819012 }, { "timestamp": 1776801600000, "datetime": "2026-04-21T20:00:00", "open": 0.0944, "high": 0.0957, "low": 0.0944, "close": 0.0956, "volume": 281430.14, "close_time": 1776815999999, "quote_volume": 26785.357559, "trades": 467, "taker_buy_base": 145061.72, "taker_buy_quote": 13812.184284 }, { "timestamp": 1776816000000, "datetime": "2026-04-22T00:00:00", "open": 0.0956, "high": 0.0963, "low": 0.0947, "close": 0.0959, "volume": 504569.21, "close_time": 1776830399999, "quote_volume": 48251.501274, "trades": 684, "taker_buy_base": 308394.55, "taker_buy_quote": 29516.937326 }, { "timestamp": 1776830400000, "datetime": "2026-04-22T04:00:00", "open": 0.0959, "high": 0.099, "low": 0.0959, "close": 0.098, "volume": 1021775.47, "close_time": 1776844799999, "quote_volume": 99774.371335, "trades": 1373, "taker_buy_base": 565029.44, "taker_buy_quote": 55155.179431 }, { "timestamp": 1776844800000, "datetime": "2026-04-22T08:00:00", "open": 0.098, "high": 0.0984, "low": 0.0971, "close": 0.0977, "volume": 512788.16, "close_time": 1776859199999, "quote_volume": 50069.65522, "trades": 708, "taker_buy_base": 231687.89, "taker_buy_quote": 22641.670841 }, { "timestamp": 1776859200000, "datetime": "2026-04-22T12:00:00", "open": 0.0977, "high": 0.0979, "low": 0.0966, "close": 0.0976, "volume": 670261.31, "close_time": 1776873599999, "quote_volume": 65213.779483, "trades": 733, "taker_buy_base": 215633.4, "taker_buy_quote": 20968.319825 }, { "timestamp": 1776873600000, "datetime": "2026-04-22T16:00:00", "open": 0.0976, "high": 0.0982, "low": 0.0969, "close": 0.0973, "volume": 422726.91, "close_time": 1776887999999, "quote_volume": 41237.469062, "trades": 563, "taker_buy_base": 242018.74, "taker_buy_quote": 23616.322684 }, { "timestamp": 1776888000000, "datetime": "2026-04-22T20:00:00", "open": 0.0974, "high": 0.0974, "low": 0.0952, "close": 0.0953, "volume": 724210.5, "close_time": 1776902399999, "quote_volume": 69668.025056, "trades": 856, "taker_buy_base": 360510.14, "taker_buy_quote": 34699.983096 }, { "timestamp": 1776902400000, "datetime": "2026-04-23T00:00:00", "open": 0.0953, "high": 0.0954, "low": 0.0938, "close": 0.094, "volume": 511875.65, "close_time": 1776916799999, "quote_volume": 48421.257925, "trades": 797, "taker_buy_base": 253249.5, "taker_buy_quote": 23980.318103 }, { "timestamp": 1776916800000, "datetime": "2026-04-23T04:00:00", "open": 0.0941, "high": 0.0947, "low": 0.0934, "close": 0.0936, "volume": 371698.81, "close_time": 1776931199999, "quote_volume": 34917.254177, "trades": 568, "taker_buy_base": 185556.95, "taker_buy_quote": 17445.374851 }, { "timestamp": 1776931200000, "datetime": "2026-04-23T08:00:00", "open": 0.0936, "high": 0.0943, "low": 0.0922, "close": 0.094, "volume": 776001.0, "close_time": 1776945599999, "quote_volume": 72385.774927, "trades": 1388, "taker_buy_base": 429310.07, "taker_buy_quote": 40089.824109 }, { "timestamp": 1776945600000, "datetime": "2026-04-23T12:00:00", "open": 0.094, "high": 0.0949, "low": 0.0937, "close": 0.0944, "volume": 382203.29, "close_time": 1776959999999, "quote_volume": 36050.569051, "trades": 724, "taker_buy_base": 170645.69, "taker_buy_quote": 16096.961502 }, { "timestamp": 1776960000000, "datetime": "2026-04-23T16:00:00", "open": 0.0944, "high": 0.0955, "low": 0.0942, "close": 0.0952, "volume": 1089852.35, "close_time": 1776974399999, "quote_volume": 103517.733322, "trades": 1892, "taker_buy_base": 505948.11, "taker_buy_quote": 48077.902583 }, { "timestamp": 1776974400000, "datetime": "2026-04-23T20:00:00", "open": 0.0952, "high": 0.0959, "low": 0.095, "close": 0.0959, "volume": 207974.0, "close_time": 1776988799999, "quote_volume": 19840.151575, "trades": 392, "taker_buy_base": 101387.08, "taker_buy_quote": 9684.178485 }, { "timestamp": 1776988800000, "datetime": "2026-04-24T00:00:00", "open": 0.0958, "high": 0.097, "low": 0.0956, "close": 0.0961, "volume": 876238.79, "close_time": 1777003199999, "quote_volume": 84445.404688, "trades": 1351, "taker_buy_base": 502539.83, "taker_buy_quote": 48459.381887 }, { "timestamp": 1777003200000, "datetime": "2026-04-24T04:00:00", "open": 0.096, "high": 0.0962, "low": 0.0952, "close": 0.096, "volume": 236562.85, "close_time": 1777017599999, "quote_volume": 22633.618529, "trades": 450, "taker_buy_base": 82844.88, "taker_buy_quote": 7934.147704 }, { "timestamp": 1777017600000, "datetime": "2026-04-24T08:00:00", "open": 0.096, "high": 0.0976, "low": 0.096, "close": 0.0971, "volume": 873505.33, "close_time": 1777031999999, "quote_volume": 84744.392989, "trades": 1319, "taker_buy_base": 491580.96, "taker_buy_quote": 47696.203619 }, { "timestamp": 1777032000000, "datetime": "2026-04-24T12:00:00", "open": 0.0971, "high": 0.0991, "low": 0.0969, "close": 0.0986, "volume": 1025122.42, "close_time": 1777046399999, "quote_volume": 100482.059495, "trades": 1716, "taker_buy_base": 617939.22, "taker_buy_quote": 60605.825531 }, { "timestamp": 1777046400000, "datetime": "2026-04-24T16:00:00", "open": 0.0986, "high": 0.1008, "low": 0.0978, "close": 0.1006, "volume": 1560970.06, "close_time": 1777060799999, "quote_volume": 154869.018619, "trades": 3223, "taker_buy_base": 885384.88, "taker_buy_quote": 87991.815993 }, { "timestamp": 1777060800000, "datetime": "2026-04-24T20:00:00", "open": 0.1006, "high": 0.1016, "low": 0.0992, "close": 0.1, "volume": 1188413.92, "close_time": 1777075199999, "quote_volume": 119453.37424, "trades": 2038, "taker_buy_base": 586019.79, "taker_buy_quote": 59056.046624 }, { "timestamp": 1777075200000, "datetime": "2026-04-25T00:00:00", "open": 0.1, "high": 0.1039, "low": 0.0995, "close": 0.1033, "volume": 1230783.71, "close_time": 1777089599999, "quote_volume": 125267.98668, "trades": 2752, "taker_buy_base": 778150.14, "taker_buy_quote": 79234.821395 }, { "timestamp": 1777089600000, "datetime": "2026-04-25T04:00:00", "open": 0.1033, "high": 0.1194, "low": 0.1032, "close": 0.108, "volume": 17722389.39, "close_time": 1777103999999, "quote_volume": 1950532.066583, "trades": 30025, "taker_buy_base": 9131494.27, "taker_buy_quote": 1005329.386621 }, { "timestamp": 1777104000000, "datetime": "2026-04-25T08:00:00", "open": 0.108, "high": 0.1198, "low": 0.1067, "close": 0.1113, "volume": 16227181.05, "close_time": 1777118399999, "quote_volume": 1827137.565739, "trades": 20234, "taker_buy_base": 8054704.0, "taker_buy_quote": 907590.686041 }, { "timestamp": 1777118400000, "datetime": "2026-04-25T12:00:00", "open": 0.1112, "high": 0.1114, "low": 0.0983, "close": 0.1022, "volume": 8732361.23, "close_time": 1777132799999, "quote_volume": 913475.133937, "trades": 13932, "taker_buy_base": 4233810.47, "taker_buy_quote": 443106.127497 }, { "timestamp": 1777132800000, "datetime": "2026-04-25T16:00:00", "open": 0.1021, "high": 0.1026, "low": 0.0995, "close": 0.1012, "volume": 2908907.94, "close_time": 1777147199999, "quote_volume": 293902.938315, "trades": 3982, "taker_buy_base": 1251781.5, "taker_buy_quote": 126512.162694 }, { "timestamp": 1777147200000, "datetime": "2026-04-25T20:00:00", "open": 0.1013, "high": 0.1038, "low": 0.0998, "close": 0.1023, "volume": 2505605.05, "close_time": 1777161599999, "quote_volume": 255630.785796, "trades": 2965, "taker_buy_base": 1216478.12, "taker_buy_quote": 124060.676749 }, { "timestamp": 1777161600000, "datetime": "2026-04-26T00:00:00", "open": 0.1023, "high": 0.1024, "low": 0.0998, "close": 0.1001, "volume": 2164051.6, "close_time": 1777175999999, "quote_volume": 218138.646124, "trades": 2479, "taker_buy_base": 901960.15, "taker_buy_quote": 90958.915288 }, { "timestamp": 1777176000000, "datetime": "2026-04-26T04:00:00", "open": 0.1001, "high": 0.1013, "low": 0.0991, "close": 0.1005, "volume": 1162564.74, "close_time": 1777190399999, "quote_volume": 116767.229443, "trades": 1283, "taker_buy_base": 494148.23, "taker_buy_quote": 49722.580855 }, { "timestamp": 1777190400000, "datetime": "2026-04-26T08:00:00", "open": 0.1004, "high": 0.1016, "low": 0.0998, "close": 0.1008, "volume": 1552651.8, "close_time": 1777204799999, "quote_volume": 156279.924698, "trades": 1641, "taker_buy_base": 861353.04, "taker_buy_quote": 86736.824536 }, { "timestamp": 1777204800000, "datetime": "2026-04-26T12:00:00", "open": 0.1007, "high": 0.1022, "low": 0.1004, "close": 0.1012, "volume": 1215794.03, "close_time": 1777219199999, "quote_volume": 123196.472806, "trades": 1437, "taker_buy_base": 783206.79, "taker_buy_quote": 79396.081525 }, { "timestamp": 1777219200000, "datetime": "2026-04-26T16:00:00", "open": 0.1013, "high": 0.1021, "low": 0.1, "close": 0.1017, "volume": 740847.13, "close_time": 1777233599999, "quote_volume": 74873.811576, "trades": 1102, "taker_buy_base": 384491.64, "taker_buy_quote": 38889.342284 }, { "timestamp": 1777233600000, "datetime": "2026-04-26T20:00:00", "open": 0.1016, "high": 0.1029, "low": 0.1005, "close": 0.1006, "volume": 1253942.39, "close_time": 1777247999999, "quote_volume": 127699.222008, "trades": 1506, "taker_buy_base": 591743.81, "taker_buy_quote": 60335.275093 }, { "timestamp": 1777248000000, "datetime": "2026-04-27T00:00:00", "open": 0.1006, "high": 0.1028, "low": 0.0998, "close": 0.1008, "volume": 1060437.93, "close_time": 1777262399999, "quote_volume": 107258.027591, "trades": 1482, "taker_buy_base": 471834.68, "taker_buy_quote": 47741.750366 }, { "timestamp": 1777262400000, "datetime": "2026-04-27T04:00:00", "open": 0.1007, "high": 0.1011, "low": 0.0968, "close": 0.0979, "volume": 1407132.1, "close_time": 1777276799999, "quote_volume": 139076.309457, "trades": 2074, "taker_buy_base": 554615.35, "taker_buy_quote": 54902.952407 }, { "timestamp": 1777276800000, "datetime": "2026-04-27T08:00:00", "open": 0.0978, "high": 0.0982, "low": 0.097, "close": 0.0979, "volume": 439979.98, "close_time": 1777291199999, "quote_volume": 42969.331076, "trades": 741, "taker_buy_base": 201341.63, "taker_buy_quote": 19680.178001 }, { "timestamp": 1777291200000, "datetime": "2026-04-27T12:00:00", "open": 0.0978, "high": 0.0996, "low": 0.0969, "close": 0.097, "volume": 905156.17, "close_time": 1777305599999, "quote_volume": 88972.858912, "trades": 1526, "taker_buy_base": 461185.2, "taker_buy_quote": 45327.003553 }, { "timestamp": 1777305600000, "datetime": "2026-04-27T16:00:00", "open": 0.0971, "high": 0.0996, "low": 0.0967, "close": 0.0982, "volume": 1028084.68, "close_time": 1777319999999, "quote_volume": 101034.749019, "trades": 1688, "taker_buy_base": 576347.74, "taker_buy_quote": 56661.281071 }, { "timestamp": 1777320000000, "datetime": "2026-04-27T20:00:00", "open": 0.0983, "high": 0.0992, "low": 0.0977, "close": 0.0991, "volume": 432790.47, "close_time": 1777334399999, "quote_volume": 42704.20804, "trades": 1046, "taker_buy_base": 166264.2, "taker_buy_quote": 16398.509625 }, { "timestamp": 1777334400000, "datetime": "2026-04-28T00:00:00", "open": 0.099, "high": 0.1014, "low": 0.0984, "close": 0.1007, "volume": 1578823.08, "close_time": 1777348799999, "quote_volume": 157943.230347, "trades": 2210, "taker_buy_base": 899617.12, "taker_buy_quote": 90028.305309 }, { "timestamp": 1777348800000, "datetime": "2026-04-28T04:00:00", "open": 0.1006, "high": 0.1017, "low": 0.0991, "close": 0.1002, "volume": 2763278.38, "close_time": 1777363199999, "quote_volume": 277652.592232, "trades": 3250, "taker_buy_base": 1418192.12, "taker_buy_quote": 142626.029119 }, { "timestamp": 1777363200000, "datetime": "2026-04-28T08:00:00", "open": 0.1001, "high": 0.1005, "low": 0.0989, "close": 0.0992, "volume": 1137975.86, "close_time": 1777377599999, "quote_volume": 113387.482095, "trades": 1341, "taker_buy_base": 635767.56, "taker_buy_quote": 63365.985788 }, { "timestamp": 1777377600000, "datetime": "2026-04-28T12:00:00", "open": 0.0993, "high": 0.1004, "low": 0.0984, "close": 0.0995, "volume": 556217.37, "close_time": 1777391999999, "quote_volume": 55264.782231, "trades": 902, "taker_buy_base": 297942.69, "taker_buy_quote": 29630.630664 }, { "timestamp": 1777392000000, "datetime": "2026-04-28T16:00:00", "open": 0.0995, "high": 0.1013, "low": 0.0992, "close": 0.1012, "volume": 771761.35, "close_time": 1777406399999, "quote_volume": 77244.610198, "trades": 950, "taker_buy_base": 470773.67, "taker_buy_quote": 47147.596611 }, { "timestamp": 1777406400000, "datetime": "2026-04-28T20:00:00", "open": 0.1012, "high": 0.1019, "low": 0.1002, "close": 0.1005, "volume": 1080433.48, "close_time": 1777420799999, "quote_volume": 109062.654849, "trades": 1195, "taker_buy_base": 583448.96, "taker_buy_quote": 58927.450058 }, { "timestamp": 1777420800000, "datetime": "2026-04-29T00:00:00", "open": 0.1004, "high": 0.1015, "low": 0.0989, "close": 0.1011, "volume": 1139815.09, "close_time": 1777435199999, "quote_volume": 113884.326482, "trades": 1162, "taker_buy_base": 522787.23, "taker_buy_quote": 52258.089915 }, { "timestamp": 1777435200000, "datetime": "2026-04-29T04:00:00", "open": 0.1012, "high": 0.1017, "low": 0.0997, "close": 0.0998, "volume": 601237.93, "close_time": 1777449599999, "quote_volume": 60625.879839, "trades": 845, "taker_buy_base": 255431.95, "taker_buy_quote": 25798.541986 }, { "timestamp": 1777449600000, "datetime": "2026-04-29T08:00:00", "open": 0.0998, "high": 0.1001, "low": 0.0983, "close": 0.0986, "volume": 1007175.82, "close_time": 1777463999999, "quote_volume": 99919.895779, "trades": 1182, "taker_buy_base": 464901.48, "taker_buy_quote": 46144.624441 }, { "timestamp": 1777464000000, "datetime": "2026-04-29T12:00:00", "open": 0.0985, "high": 0.0993, "low": 0.0956, "close": 0.096, "volume": 1591381.32, "close_time": 1777478399999, "quote_volume": 155460.093072, "trades": 2001, "taker_buy_base": 680242.24, "taker_buy_quote": 66599.45488 }, { "timestamp": 1777478400000, "datetime": "2026-04-29T16:00:00", "open": 0.0959, "high": 0.0967, "low": 0.0928, "close": 0.0944, "volume": 1390919.08, "close_time": 1777492799999, "quote_volume": 131588.073431, "trades": 2122, "taker_buy_base": 749626.98, "taker_buy_quote": 71048.383678 }, { "timestamp": 1777492800000, "datetime": "2026-04-29T20:00:00", "open": 0.0944, "high": 0.0958, "low": 0.0944, "close": 0.0954, "volume": 560708.15, "close_time": 1777507199999, "quote_volume": 53326.135115, "trades": 734, "taker_buy_base": 215638.68, "taker_buy_quote": 20512.535065 }, { "timestamp": 1777507200000, "datetime": "2026-04-30T00:00:00", "open": 0.0954, "high": 0.0962, "low": 0.0944, "close": 0.0949, "volume": 457707.0, "close_time": 1777521599999, "quote_volume": 43605.818271, "trades": 602, "taker_buy_base": 238628.64, "taker_buy_quote": 22749.919154 }, { "timestamp": 1777521600000, "datetime": "2026-04-30T04:00:00", "open": 0.0949, "high": 0.0961, "low": 0.0944, "close": 0.0956, "volume": 579959.17, "close_time": 1777535999999, "quote_volume": 55215.360013, "trades": 696, "taker_buy_base": 304899.34, "taker_buy_quote": 29006.046664 }, { "timestamp": 1777536000000, "datetime": "2026-04-30T08:00:00", "open": 0.0957, "high": 0.0959, "low": 0.0944, "close": 0.0947, "volume": 501363.33, "close_time": 1777550399999, "quote_volume": 47749.155082, "trades": 906, "taker_buy_base": 214169.81, "taker_buy_quote": 20419.379803 }, { "timestamp": 1777550400000, "datetime": "2026-04-30T12:00:00", "open": 0.0947, "high": 0.0955, "low": 0.094, "close": 0.0952, "volume": 713117.04, "close_time": 1777564799999, "quote_volume": 67499.379665, "trades": 1148, "taker_buy_base": 290016.79, "taker_buy_quote": 27496.196413 }, { "timestamp": 1777564800000, "datetime": "2026-04-30T16:00:00", "open": 0.0952, "high": 0.0957, "low": 0.0937, "close": 0.0945, "volume": 787122.0, "close_time": 1777579199999, "quote_volume": 74529.6507, "trades": 1308, "taker_buy_base": 374743.71, "taker_buy_quote": 35510.36421 }, { "timestamp": 1777579200000, "datetime": "2026-04-30T20:00:00", "open": 0.0945, "high": 0.0954, "low": 0.0942, "close": 0.0952, "volume": 313884.46, "close_time": 1777593599999, "quote_volume": 29718.725959, "trades": 531, "taker_buy_base": 193229.95, "taker_buy_quote": 18306.373126 }, { "timestamp": 1777593600000, "datetime": "2026-05-01T00:00:00", "open": 0.0953, "high": 0.0979, "low": 0.0948, "close": 0.0962, "volume": 791660.72, "close_time": 1777607999999, "quote_volume": 76239.340723, "trades": 1178, "taker_buy_base": 408631.88, "taker_buy_quote": 39427.470489 }, { "timestamp": 1777608000000, "datetime": "2026-05-01T04:00:00", "open": 0.0963, "high": 0.0966, "low": 0.0948, "close": 0.0954, "volume": 674545.69, "close_time": 1777622399999, "quote_volume": 64329.943878, "trades": 1006, "taker_buy_base": 241709.2, "taker_buy_quote": 23044.968739 }, { "timestamp": 1777622400000, "datetime": "2026-05-01T08:00:00", "open": 0.0954, "high": 0.0962, "low": 0.0948, "close": 0.0953, "volume": 369891.9, "close_time": 1777636799999, "quote_volume": 35382.432452, "trades": 549, "taker_buy_base": 201824.95, "taker_buy_quote": 19304.902028 }, { "timestamp": 1777636800000, "datetime": "2026-05-01T12:00:00", "open": 0.0953, "high": 0.0965, "low": 0.0951, "close": 0.0954, "volume": 536018.28, "close_time": 1777651199999, "quote_volume": 51405.459762, "trades": 680, "taker_buy_base": 231705.61, "taker_buy_quote": 22210.005345 }, { "timestamp": 1777651200000, "datetime": "2026-05-01T16:00:00", "open": 0.0955, "high": 0.0963, "low": 0.0954, "close": 0.0958, "volume": 548236.93, "close_time": 1777665599999, "quote_volume": 52551.030053, "trades": 757, "taker_buy_base": 290335.75, "taker_buy_quote": 27840.720201 }, { "timestamp": 1777665600000, "datetime": "2026-05-01T20:00:00", "open": 0.0957, "high": 0.096, "low": 0.0951, "close": 0.0954, "volume": 166908.98, "close_time": 1777679999999, "quote_volume": 15941.654403, "trades": 305, "taker_buy_base": 88420.87, "taker_buy_quote": 8449.880807 }, { "timestamp": 1777680000000, "datetime": "2026-05-02T00:00:00", "open": 0.0954, "high": 0.0963, "low": 0.0949, "close": 0.095, "volume": 413219.55, "close_time": 1777694399999, "quote_volume": 39411.352159, "trades": 729, "taker_buy_base": 187159.43, "taker_buy_quote": 17863.026691 }, { "timestamp": 1777694400000, "datetime": "2026-05-02T04:00:00", "open": 0.0951, "high": 0.0958, "low": 0.0948, "close": 0.0955, "volume": 250838.41, "close_time": 1777708799999, "quote_volume": 23920.156928, "trades": 746, "taker_buy_base": 108730.05, "taker_buy_quote": 10371.014248 }, { "timestamp": 1777708800000, "datetime": "2026-05-02T08:00:00", "open": 0.0954, "high": 0.0963, "low": 0.0953, "close": 0.0956, "volume": 430693.79, "close_time": 1777723199999, "quote_volume": 41237.750058, "trades": 868, "taker_buy_base": 313280.44, "taker_buy_quote": 30001.367802 }, { "timestamp": 1777723200000, "datetime": "2026-05-02T12:00:00", "open": 0.0958, "high": 0.0964, "low": 0.0956, "close": 0.0963, "volume": 334869.62, "close_time": 1777737599999, "quote_volume": 32138.325471, "trades": 762, "taker_buy_base": 230207.06, "taker_buy_quote": 22100.706434 }, { "timestamp": 1777737600000, "datetime": "2026-05-02T16:00:00", "open": 0.0963, "high": 0.0979, "low": 0.0963, "close": 0.0968, "volume": 1083264.14, "close_time": 1777751999999, "quote_volume": 105134.114457, "trades": 1517, "taker_buy_base": 575676.82, "taker_buy_quote": 55908.793619 }, { "timestamp": 1777752000000, "datetime": "2026-05-02T20:00:00", "open": 0.0968, "high": 0.0969, "low": 0.0961, "close": 0.0963, "volume": 191803.21, "close_time": 1777766399999, "quote_volume": 18507.263179, "trades": 261, "taker_buy_base": 83133.33, "taker_buy_quote": 8024.384776 }, { "timestamp": 1777766400000, "datetime": "2026-05-03T00:00:00", "open": 0.0964, "high": 0.0964, "low": 0.094, "close": 0.0947, "volume": 743731.21, "close_time": 1777780799999, "quote_volume": 70488.094164, "trades": 623, "taker_buy_base": 322295.99, "taker_buy_quote": 30545.283369 }, { "timestamp": 1777780800000, "datetime": "2026-05-03T04:00:00", "open": 0.0945, "high": 0.0951, "low": 0.094, "close": 0.0945, "volume": 307999.97, "close_time": 1777795199999, "quote_volume": 29157.617094, "trades": 333, "taker_buy_base": 117715.42, "taker_buy_quote": 11149.61429 }, { "timestamp": 1777795200000, "datetime": "2026-05-03T08:00:00", "open": 0.0945, "high": 0.0949, "low": 0.0938, "close": 0.0943, "volume": 269599.84, "close_time": 1777809599999, "quote_volume": 25435.342373, "trades": 403, "taker_buy_base": 133539.06, "taker_buy_quote": 12610.970143 }, { "timestamp": 1777809600000, "datetime": "2026-05-03T12:00:00", "open": 0.0943, "high": 0.0948, "low": 0.094, "close": 0.0943, "volume": 159139.52, "close_time": 1777823999999, "quote_volume": 15024.085337, "trades": 400, "taker_buy_base": 82817.83, "taker_buy_quote": 7822.295606 }, { "timestamp": 1777824000000, "datetime": "2026-05-03T16:00:00", "open": 0.0943, "high": 0.0953, "low": 0.0938, "close": 0.095, "volume": 395293.21, "close_time": 1777838399999, "quote_volume": 37432.18059, "trades": 686, "taker_buy_base": 139066.45, "taker_buy_quote": 13180.113302 }, { "timestamp": 1777838400000, "datetime": "2026-05-03T20:00:00", "open": 0.0951, "high": 0.0955, "low": 0.0943, "close": 0.0944, "volume": 293519.28, "close_time": 1777852799999, "quote_volume": 27852.357835, "trades": 511, "taker_buy_base": 101879.78, "taker_buy_quote": 9676.982773 }, { "timestamp": 1777852800000, "datetime": "2026-05-04T00:00:00", "open": 0.0944, "high": 0.0958, "low": 0.0934, "close": 0.0953, "volume": 758175.38, "close_time": 1777867199999, "quote_volume": 71636.228894, "trades": 1262, "taker_buy_base": 395578.53, "taker_buy_quote": 37390.652361 }, { "timestamp": 1777867200000, "datetime": "2026-05-04T04:00:00", "open": 0.0953, "high": 0.0957, "low": 0.0948, "close": 0.095, "volume": 280053.03, "close_time": 1777881599999, "quote_volume": 26704.567497, "trades": 542, "taker_buy_base": 144447.61, "taker_buy_quote": 13769.651573 }, { "timestamp": 1777881600000, "datetime": "2026-05-04T08:00:00", "open": 0.095, "high": 0.0968, "low": 0.0944, "close": 0.0951, "volume": 1148294.68, "close_time": 1777895999999, "quote_volume": 109867.358809, "trades": 1207, "taker_buy_base": 679855.2, "taker_buy_quote": 65097.941076 }, { "timestamp": 1777896000000, "datetime": "2026-05-04T12:00:00", "open": 0.0951, "high": 0.0972, "low": 0.0946, "close": 0.0964, "volume": 767082.11, "close_time": 1777910399999, "quote_volume": 73632.879767, "trades": 923, "taker_buy_base": 440284.59, "taker_buy_quote": 42253.513545 }, { "timestamp": 1777910400000, "datetime": "2026-05-04T16:00:00", "open": 0.0964, "high": 0.0978, "low": 0.096, "close": 0.0964, "volume": 381992.07, "close_time": 1777924799999, "quote_volume": 36951.593426, "trades": 628, "taker_buy_base": 145925.09, "taker_buy_quote": 14133.010133 }, { "timestamp": 1777924800000, "datetime": "2026-05-04T20:00:00", "open": 0.0964, "high": 0.0965, "low": 0.0955, "close": 0.0959, "volume": 430771.42, "close_time": 1777939199999, "quote_volume": 41359.584298, "trades": 494, "taker_buy_base": 214033.9, "taker_buy_quote": 20560.788981 }, { "timestamp": 1777939200000, "datetime": "2026-05-05T00:00:00", "open": 0.0959, "high": 0.0977, "low": 0.0959, "close": 0.0972, "volume": 808943.54, "close_time": 1777953599999, "quote_volume": 78460.198642, "trades": 910, "taker_buy_base": 456651.3, "taker_buy_quote": 44284.956404 }, { "timestamp": 1777953600000, "datetime": "2026-05-05T04:00:00", "open": 0.0972, "high": 0.0984, "low": 0.0968, "close": 0.0975, "volume": 398598.33, "close_time": 1777967999999, "quote_volume": 38890.505056, "trades": 706, "taker_buy_base": 189262.94, "taker_buy_quote": 18476.528307 }, { "timestamp": 1777968000000, "datetime": "2026-05-05T08:00:00", "open": 0.0975, "high": 0.098, "low": 0.0969, "close": 0.0975, "volume": 467602.95, "close_time": 1777982399999, "quote_volume": 45588.019086, "trades": 522, "taker_buy_base": 294924.65, "taker_buy_quote": 28759.992592 }, { "timestamp": 1777982400000, "datetime": "2026-05-05T12:00:00", "open": 0.0975, "high": 0.099, "low": 0.0968, "close": 0.0984, "volume": 1190737.53, "close_time": 1777996799999, "quote_volume": 116463.570863, "trades": 959, "taker_buy_base": 569535.44, "taker_buy_quote": 55737.40295 }, { "timestamp": 1777996800000, "datetime": "2026-05-05T16:00:00", "open": 0.0985, "high": 0.1002, "low": 0.0984, "close": 0.0997, "volume": 720985.55, "close_time": 1778011199999, "quote_volume": 71492.131577, "trades": 904, "taker_buy_base": 482579.12, "taker_buy_quote": 47859.156592 }, { "timestamp": 1778011200000, "datetime": "2026-05-05T20:00:00", "open": 0.0997, "high": 0.1015, "low": 0.0995, "close": 0.1003, "volume": 869816.72, "close_time": 1778025599999, "quote_volume": 87426.024924, "trades": 1134, "taker_buy_base": 516657.56, "taker_buy_quote": 51941.539281 }, { "timestamp": 1778025600000, "datetime": "2026-05-06T00:00:00", "open": 0.1002, "high": 0.1022, "low": 0.1002, "close": 0.1019, "volume": 919771.35, "close_time": 1778039999999, "quote_volume": 92970.576149, "trades": 1266, "taker_buy_base": 534917.9, "taker_buy_quote": 54125.779705 }, { "timestamp": 1778040000000, "datetime": "2026-05-06T04:00:00", "open": 0.1019, "high": 0.1021, "low": 0.1002, "close": 0.1007, "volume": 924721.26, "close_time": 1778054399999, "quote_volume": 93491.712931, "trades": 942, "taker_buy_base": 418866.38, "taker_buy_quote": 42341.460771 }, { "timestamp": 1778054400000, "datetime": "2026-05-06T08:00:00", "open": 0.1008, "high": 0.1031, "low": 0.1008, "close": 0.1023, "volume": 613748.48, "close_time": 1778068799999, "quote_volume": 62808.252543, "trades": 876, "taker_buy_base": 316541.78, "taker_buy_quote": 32391.970262 }, { "timestamp": 1778068800000, "datetime": "2026-05-06T12:00:00", "open": 0.1024, "high": 0.103, "low": 0.0997, "close": 0.1005, "volume": 1236780.4, "close_time": 1778083199999, "quote_volume": 124453.391481, "trades": 1713, "taker_buy_base": 418545.42, "taker_buy_quote": 42208.928037 }, { "timestamp": 1778083200000, "datetime": "2026-05-06T16:00:00", "open": 0.1004, "high": 0.1013, "low": 0.0999, "close": 0.1002, "volume": 399996.92, "close_time": 1778097599999, "quote_volume": 40255.747183, "trades": 660, "taker_buy_base": 210879.93, "taker_buy_quote": 21262.520671 }, { "timestamp": 1778097600000, "datetime": "2026-05-06T20:00:00", "open": 0.1001, "high": 0.1016, "low": 0.1001, "close": 0.1012, "volume": 549625.3, "close_time": 1778111999999, "quote_volume": 55475.266336, "trades": 772, "taker_buy_base": 355342.68, "taker_buy_quote": 35905.27742 }, { "timestamp": 1778112000000, "datetime": "2026-05-07T00:00:00", "open": 0.1011, "high": 0.1011, "low": 0.0991, "close": 0.0992, "volume": 528601.27, "close_time": 1778126399999, "quote_volume": 52822.944445, "trades": 886, "taker_buy_base": 180180.37, "taker_buy_quote": 18001.446277 }, { "timestamp": 1778126400000, "datetime": "2026-05-07T04:00:00", "open": 0.0992, "high": 0.1011, "low": 0.099, "close": 0.1002, "volume": 3498685.77, "close_time": 1778140799999, "quote_volume": 348721.987416, "trades": 2423, "taker_buy_base": 2598741.87, "taker_buy_quote": 258918.553599 }, { "timestamp": 1778140800000, "datetime": "2026-05-07T08:00:00", "open": 0.1002, "high": 0.1006, "low": 0.0984, "close": 0.0992, "volume": 1332641.93, "close_time": 1778155199999, "quote_volume": 132522.117936, "trades": 1667, "taker_buy_base": 572899.82, "taker_buy_quote": 56995.385296 }, { "timestamp": 1778155200000, "datetime": "2026-05-07T12:00:00", "open": 0.0992, "high": 0.1, "low": 0.0968, "close": 0.0972, "volume": 1357792.05, "close_time": 1778169599999, "quote_volume": 133351.03927, "trades": 1783, "taker_buy_base": 585668.18, "taker_buy_quote": 57576.820218 }, { "timestamp": 1778169600000, "datetime": "2026-05-07T16:00:00", "open": 0.0972, "high": 0.0988, "low": 0.0968, "close": 0.0982, "volume": 978809.78, "close_time": 1778183999999, "quote_volume": 95917.914127, "trades": 1555, "taker_buy_base": 509482.23, "taker_buy_quote": 49923.560052 }, { "timestamp": 1778184000000, "datetime": "2026-05-07T20:00:00", "open": 0.0982, "high": 0.0988, "low": 0.0966, "close": 0.0973, "volume": 841699.94, "close_time": 1778198399999, "quote_volume": 82253.835699, "trades": 1366, "taker_buy_base": 351465.96, "taker_buy_quote": 34396.815307 }, { "timestamp": 1778198400000, "datetime": "2026-05-08T00:00:00", "open": 0.0973, "high": 0.0976, "low": 0.0964, "close": 0.0974, "volume": 502657.57, "close_time": 1778212799999, "quote_volume": 48769.436557, "trades": 744, "taker_buy_base": 303160.18, "taker_buy_quote": 29418.374188 }, { "timestamp": 1778212800000, "datetime": "2026-05-08T04:00:00", "open": 0.0973, "high": 0.0982, "low": 0.0968, "close": 0.0975, "volume": 960840.08, "close_time": 1778227199999, "quote_volume": 93800.197796, "trades": 1138, "taker_buy_base": 564108.62, "taker_buy_quote": 55101.72646 }, { "timestamp": 1778227200000, "datetime": "2026-05-08T08:00:00", "open": 0.0977, "high": 0.1011, "low": 0.0977, "close": 0.1004, "volume": 1678031.78, "close_time": 1778241599999, "quote_volume": 167447.917724, "trades": 2196, "taker_buy_base": 1052522.77, "taker_buy_quote": 105002.696712 }, { "timestamp": 1778241600000, "datetime": "2026-05-08T12:00:00", "open": 0.1004, "high": 0.1036, "low": 0.0997, "close": 0.1024, "volume": 2435442.32, "close_time": 1778255999999, "quote_volume": 247637.741627, "trades": 3826, "taker_buy_base": 1479998.47, "taker_buy_quote": 150468.530868 }, { "timestamp": 1778256000000, "datetime": "2026-05-08T16:00:00", "open": 0.1024, "high": 0.1046, "low": 0.1017, "close": 0.104, "volume": 1360607.65, "close_time": 1778270399999, "quote_volume": 140367.577246, "trades": 1564, "taker_buy_base": 655901.09, "taker_buy_quote": 67788.242325 }, { "timestamp": 1778270400000, "datetime": "2026-05-08T20:00:00", "open": 0.104, "high": 0.1052, "low": 0.1037, "close": 0.105, "volume": 793169.78, "close_time": 1778284799999, "quote_volume": 82851.604838, "trades": 1300, "taker_buy_base": 507058.02, "taker_buy_quote": 52984.706714 }, { "timestamp": 1778284800000, "datetime": "2026-05-09T00:00:00", "open": 0.105, "high": 0.1083, "low": 0.1046, "close": 0.1066, "volume": 1868335.65, "close_time": 1778299199999, "quote_volume": 199259.686895, "trades": 3161, "taker_buy_base": 1107096.09, "taker_buy_quote": 118092.402641 }, { "timestamp": 1778299200000, "datetime": "2026-05-09T04:00:00", "open": 0.1066, "high": 0.1076, "low": 0.1059, "close": 0.1062, "volume": 1146342.72, "close_time": 1778313599999, "quote_volume": 122373.018357, "trades": 1340, "taker_buy_base": 589974.05, "taker_buy_quote": 63015.937331 }, { "timestamp": 1778313600000, "datetime": "2026-05-09T08:00:00", "open": 0.1062, "high": 0.1096, "low": 0.1062, "close": 0.1087, "volume": 2638320.22, "close_time": 1778327999999, "quote_volume": 285750.324455, "trades": 3700, "taker_buy_base": 1424042.24, "taker_buy_quote": 154310.996666 }, { "timestamp": 1778328000000, "datetime": "2026-05-09T12:00:00", "open": 0.1086, "high": 0.1105, "low": 0.1074, "close": 0.1079, "volume": 2927920.26, "close_time": 1778342399999, "quote_volume": 318811.093874, "trades": 3050, "taker_buy_base": 1461694.43, "taker_buy_quote": 159274.545291 }, { "timestamp": 1778342400000, "datetime": "2026-05-09T16:00:00", "open": 0.1079, "high": 0.1107, "low": 0.1077, "close": 0.1101, "volume": 1429471.73, "close_time": 1778356799999, "quote_volume": 156419.49861, "trades": 2513, "taker_buy_base": 784935.83, "taker_buy_quote": 85825.313848 }, { "timestamp": 1778356800000, "datetime": "2026-05-09T20:00:00", "open": 0.11, "high": 0.1103, "low": 0.1085, "close": 0.1093, "volume": 728976.54, "close_time": 1778371199999, "quote_volume": 79789.006793, "trades": 950, "taker_buy_base": 326039.6, "taker_buy_quote": 35729.758411 }, { "timestamp": 1778371200000, "datetime": "2026-05-10T00:00:00", "open": 0.1092, "high": 0.1103, "low": 0.1073, "close": 0.1083, "volume": 1187832.92, "close_time": 1778385599999, "quote_volume": 129354.891874, "trades": 1361, "taker_buy_base": 535607.73, "taker_buy_quote": 58376.839094 }, { "timestamp": 1778385600000, "datetime": "2026-05-10T04:00:00", "open": 0.1082, "high": 0.1134, "low": 0.1082, "close": 0.1116, "volume": 2710952.11, "close_time": 1778399999999, "quote_volume": 301749.608456, "trades": 3070, "taker_buy_base": 1504182.79, "taker_buy_quote": 167307.162564 }, { "timestamp": 1778400000000, "datetime": "2026-05-10T08:00:00", "open": 0.1115, "high": 0.1127, "low": 0.1096, "close": 0.11, "volume": 1058513.94, "close_time": 1778414399999, "quote_volume": 117212.685796, "trades": 1511, "taker_buy_base": 447825.66, "taker_buy_quote": 49663.671713 }, { "timestamp": 1778414400000, "datetime": "2026-05-10T12:00:00", "open": 0.11, "high": 0.1121, "low": 0.1099, "close": 0.112, "volume": 603605.55, "close_time": 1778428799999, "quote_volume": 66993.163802, "trades": 810, "taker_buy_base": 286027.92, "taker_buy_quote": 31753.083516 }, { "timestamp": 1778428800000, "datetime": "2026-05-10T16:00:00", "open": 0.112, "high": 0.1143, "low": 0.1119, "close": 0.1134, "volume": 1019115.5, "close_time": 1778443199999, "quote_volume": 115316.187197, "trades": 1426, "taker_buy_base": 494407.61, "taker_buy_quote": 55942.926562 }, { "timestamp": 1778443200000, "datetime": "2026-05-10T20:00:00", "open": 0.1135, "high": 0.1145, "low": 0.1102, "close": 0.114, "volume": 1708491.63, "close_time": 1778457599999, "quote_volume": 191818.632413, "trades": 2046, "taker_buy_base": 665885.98, "taker_buy_quote": 74871.140466 }, { "timestamp": 1778457600000, "datetime": "2026-05-11T00:00:00", "open": 0.114, "high": 0.117, "low": 0.1117, "close": 0.1137, "volume": 2982903.51, "close_time": 1778471999999, "quote_volume": 341368.027897, "trades": 4524, "taker_buy_base": 1426239.3, "taker_buy_quote": 163529.430668 }, { "timestamp": 1778472000000, "datetime": "2026-05-11T04:00:00", "open": 0.1137, "high": 0.1185, "low": 0.113, "close": 0.1178, "volume": 2526149.65, "close_time": 1778486399999, "quote_volume": 294526.024647, "trades": 4421, "taker_buy_base": 1379537.95, "taker_buy_quote": 160924.877647 }, { "timestamp": 1778486400000, "datetime": "2026-05-11T08:00:00", "open": 0.1177, "high": 0.1204, "low": 0.1139, "close": 0.1168, "volume": 4050893.12, "close_time": 1778500799999, "quote_volume": 474166.594638, "trades": 9168, "taker_buy_base": 2105115.39, "taker_buy_quote": 246975.527219 }, { "timestamp": 1778500800000, "datetime": "2026-05-11T12:00:00", "open": 0.1167, "high": 0.1168, "low": 0.1141, "close": 0.1147, "volume": 1631075.45, "close_time": 1778515199999, "quote_volume": 188189.162736, "trades": 2378, "taker_buy_base": 726087.41, "taker_buy_quote": 83866.287884 }, { "timestamp": 1778515200000, "datetime": "2026-05-11T16:00:00", "open": 0.1146, "high": 0.1159, "low": 0.1139, "close": 0.115, "volume": 748003.58, "close_time": 1778529599999, "quote_volume": 86002.342025, "trades": 1436, "taker_buy_base": 336379.98, "taker_buy_quote": 38669.63611 }, { "timestamp": 1778529600000, "datetime": "2026-05-11T20:00:00", "open": 0.115, "high": 0.1152, "low": 0.1133, "close": 0.1137, "volume": 513102.15, "close_time": 1778543999999, "quote_volume": 58588.126721, "trades": 1187, "taker_buy_base": 279300.55, "taker_buy_quote": 31915.356497 }, { "timestamp": 1778544000000, "datetime": "2026-05-12T00:00:00", "open": 0.1137, "high": 0.1138, "low": 0.11, "close": 0.1104, "volume": 1688720.47, "close_time": 1778558399999, "quote_volume": 188568.675322, "trades": 2513, "taker_buy_base": 840781.68, "taker_buy_quote": 93890.297974 }, { "timestamp": 1778558400000, "datetime": "2026-05-12T04:00:00", "open": 0.1105, "high": 0.1118, "low": 0.1103, "close": 0.1112, "volume": 547503.73, "close_time": 1778572799999, "quote_volume": 60865.848141, "trades": 853, "taker_buy_base": 269321.25, "taker_buy_quote": 29956.067741 }, { "timestamp": 1778572800000, "datetime": "2026-05-12T08:00:00", "open": 0.1112, "high": 0.1113, "low": 0.1088, "close": 0.1094, "volume": 1836530.32, "close_time": 1778587199999, "quote_volume": 201645.460344, "trades": 1966, "taker_buy_base": 880278.72, "taker_buy_quote": 96549.648935 }, { "timestamp": 1778587200000, "datetime": "2026-05-12T12:00:00", "open": 0.1094, "high": 0.1098, "low": 0.1064, "close": 0.1068, "volume": 880757.81, "close_time": 1778601599999, "quote_volume": 94875.201464, "trades": 1112, "taker_buy_base": 283405.29, "taker_buy_quote": 30638.284465 }, { "timestamp": 1778601600000, "datetime": "2026-05-12T16:00:00", "open": 0.1068, "high": 0.1091, "low": 0.1064, "close": 0.1085, "volume": 1070882.56, "close_time": 1778615999999, "quote_volume": 115256.732558, "trades": 1334, "taker_buy_base": 508116.05, "taker_buy_quote": 54665.463357 }, { "timestamp": 1778616000000, "datetime": "2026-05-12T20:00:00", "open": 0.1085, "high": 0.1091, "low": 0.1076, "close": 0.1077, "volume": 448620.33, "close_time": 1778630399999, "quote_volume": 48662.795113, "trades": 869, "taker_buy_base": 193899.08, "taker_buy_quote": 21045.050557 }, { "timestamp": 1778630400000, "datetime": "2026-05-13T00:00:00", "open": 0.1077, "high": 0.1095, "low": 0.1073, "close": 0.1092, "volume": 515219.89, "close_time": 1778644799999, "quote_volume": 55857.504952, "trades": 1062, "taker_buy_base": 186604.84, "taker_buy_quote": 20231.210263 }, { "timestamp": 1778644800000, "datetime": "2026-05-13T04:00:00", "open": 0.1092, "high": 0.1109, "low": 0.1089, "close": 0.1106, "volume": 519762.53, "close_time": 1778659199999, "quote_volume": 56992.44605, "trades": 1215, "taker_buy_base": 222125.47, "taker_buy_quote": 24380.90567 }, { "timestamp": 1778659200000, "datetime": "2026-05-13T08:00:00", "open": 0.1106, "high": 0.1152, "low": 0.1094, "close": 0.1096, "volume": 1283781.3, "close_time": 1778673599999, "quote_volume": 144641.2639, "trades": 1941, "taker_buy_base": 674209.74, "taker_buy_quote": 76098.797054 }, { "timestamp": 1778673600000, "datetime": "2026-05-13T12:00:00", "open": 0.1095, "high": 0.1098, "low": 0.1037, "close": 0.104, "volume": 1809910.4, "close_time": 1778687999999, "quote_volume": 193096.921127, "trades": 3569, "taker_buy_base": 730530.62, "taker_buy_quote": 78200.351531 }, { "timestamp": 1778688000000, "datetime": "2026-05-13T16:00:00", "open": 0.104, "high": 0.1067, "low": 0.1039, "close": 0.1056, "volume": 944230.05, "close_time": 1778702399999, "quote_volume": 99837.068795, "trades": 1374, "taker_buy_base": 459987.68, "taker_buy_quote": 48587.630917 }, { "timestamp": 1778702400000, "datetime": "2026-05-13T20:00:00", "open": 0.1056, "high": 0.1066, "low": 0.1048, "close": 0.106, "volume": 405408.9, "close_time": 1778716799999, "quote_volume": 42893.520074, "trades": 1095, "taker_buy_base": 193364.0, "taker_buy_quote": 20499.163472 }, { "timestamp": 1778716800000, "datetime": "2026-05-14T00:00:00", "open": 0.1059, "high": 0.1077, "low": 0.1037, "close": 0.104, "volume": 987539.02, "close_time": 1778731199999, "quote_volume": 104577.309292, "trades": 1386, "taker_buy_base": 426546.47, "taker_buy_quote": 45161.508298 }, { "timestamp": 1778731200000, "datetime": "2026-05-14T04:00:00", "open": 0.104, "high": 0.1057, "low": 0.104, "close": 0.1046, "volume": 264476.94, "close_time": 1778745599999, "quote_volume": 27747.690586, "trades": 501, "taker_buy_base": 114479.79, "taker_buy_quote": 12010.806634 }, { "timestamp": 1778745600000, "datetime": "2026-05-14T08:00:00", "open": 0.1045, "high": 0.1057, "low": 0.1034, "close": 0.1036, "volume": 1296845.34, "close_time": 1778759999999, "quote_volume": 135651.742619, "trades": 1153, "taker_buy_base": 449155.46, "taker_buy_quote": 46988.844049 }, { "timestamp": 1778760000000, "datetime": "2026-05-14T12:00:00", "open": 0.1034, "high": 0.1065, "low": 0.103, "close": 0.1062, "volume": 907317.15, "close_time": 1778774399999, "quote_volume": 94640.467099, "trades": 1199, "taker_buy_base": 484949.46, "taker_buy_quote": 50589.023245 }, { "timestamp": 1778774400000, "datetime": "2026-05-14T16:00:00", "open": 0.1063, "high": 0.1073, "low": 0.1039, "close": 0.104, "volume": 1192098.56, "close_time": 1778788799999, "quote_volume": 125998.059918, "trades": 2386, "taker_buy_base": 480139.99, "taker_buy_quote": 50805.875148 }, { "timestamp": 1778788800000, "datetime": "2026-05-14T20:00:00", "open": 0.104, "high": 0.1051, "low": 0.103, "close": 0.1035, "volume": 948027.55, "close_time": 1778803199999, "quote_volume": 98624.326308, "trades": 1320, "taker_buy_base": 445159.6, "taker_buy_quote": 46363.034375 }, { "timestamp": 1778803200000, "datetime": "2026-05-15T00:00:00", "open": 0.1035, "high": 0.1042, "low": 0.1024, "close": 0.1034, "volume": 763687.65, "close_time": 1778817599999, "quote_volume": 78867.434033, "trades": 1002, "taker_buy_base": 370489.29, "taker_buy_quote": 38279.882015 }, { "timestamp": 1778817600000, "datetime": "2026-05-15T04:00:00", "open": 0.1033, "high": 0.1034, "low": 0.1002, "close": 0.1019, "volume": 1586760.48, "close_time": 1778831999999, "quote_volume": 160881.352438, "trades": 1496, "taker_buy_base": 592378.45, "taker_buy_quote": 60174.201839 }, { "timestamp": 1778832000000, "datetime": "2026-05-15T08:00:00", "open": 0.1019, "high": 0.1019, "low": 0.1004, "close": 0.1006, "volume": 601589.55, "close_time": 1778846399999, "quote_volume": 60685.127816, "trades": 947, "taker_buy_base": 178640.63, "taker_buy_quote": 18022.905216 }, { "timestamp": 1778846400000, "datetime": "2026-05-15T12:00:00", "open": 0.1007, "high": 0.1007, "low": 0.0949, "close": 0.0963, "volume": 2781923.13, "close_time": 1778860799999, "quote_volume": 270674.532528, "trades": 5472, "taker_buy_base": 1270444.77, "taker_buy_quote": 123491.092298 }, { "timestamp": 1778860800000, "datetime": "2026-05-15T16:00:00", "open": 0.0963, "high": 0.0979, "low": 0.0959, "close": 0.0978, "volume": 758696.06, "close_time": 1778875199999, "quote_volume": 73694.718857, "trades": 1588, "taker_buy_base": 375360.19, "taker_buy_quote": 36510.384568 }, { "timestamp": 1778875200000, "datetime": "2026-05-15T20:00:00", "open": 0.0978, "high": 0.0979, "low": 0.0968, "close": 0.0969, "volume": 536120.29, "close_time": 1778889599999, "quote_volume": 52233.828214, "trades": 2673, "taker_buy_base": 314064.42, "taker_buy_quote": 30623.466171 }, { "timestamp": 1778889600000, "datetime": "2026-05-16T00:00:00", "open": 0.097, "high": 0.0973, "low": 0.0965, "close": 0.097, "volume": 183663.14, "close_time": 1778903999999, "quote_volume": 17795.262823, "trades": 605, "taker_buy_base": 73990.5, "taker_buy_quote": 7175.345458 }, { "timestamp": 1778904000000, "datetime": "2026-05-16T04:00:00", "open": 0.0969, "high": 0.0969, "low": 0.0925, "close": 0.0935, "volume": 1079829.56, "close_time": 1778918399999, "quote_volume": 102175.884196, "trades": 2478, "taker_buy_base": 333799.66, "taker_buy_quote": 31544.639868 }, { "timestamp": 1778918400000, "datetime": "2026-05-16T08:00:00", "open": 0.0936, "high": 0.0941, "low": 0.0923, "close": 0.0932, "volume": 718020.43, "close_time": 1778932799999, "quote_volume": 66969.156689, "trades": 849, "taker_buy_base": 264851.17, "taker_buy_quote": 24711.282089 }, { "timestamp": 1778932800000, "datetime": "2026-05-16T12:00:00", "open": 0.0932, "high": 0.0939, "low": 0.0927, "close": 0.0938, "volume": 247173.6, "close_time": 1778947199999, "quote_volume": 23013.463732, "trades": 501, "taker_buy_base": 123762.67, "taker_buy_quote": 11519.68226 }, { "timestamp": 1778947200000, "datetime": "2026-05-16T16:00:00", "open": 0.0938, "high": 0.0943, "low": 0.0932, "close": 0.0933, "volume": 330550.77, "close_time": 1778961599999, "quote_volume": 31001.999468, "trades": 541, "taker_buy_base": 122051.34, "taker_buy_quote": 11465.619778 }, { "timestamp": 1778961600000, "datetime": "2026-05-16T20:00:00", "open": 0.0933, "high": 0.0938, "low": 0.0928, "close": 0.0928, "volume": 174533.7, "close_time": 1778975999999, "quote_volume": 16274.10743, "trades": 284, "taker_buy_base": 62390.89, "taker_buy_quote": 5826.421078 }, { "timestamp": 1778976000000, "datetime": "2026-05-17T00:00:00", "open": 0.0928, "high": 0.0933, "low": 0.0918, "close": 0.0932, "volume": 451729.64, "close_time": 1778990399999, "quote_volume": 41827.603484, "trades": 715, "taker_buy_base": 214671.61, "taker_buy_quote": 19917.634531 }, { "timestamp": 1778990400000, "datetime": "2026-05-17T04:00:00", "open": 0.0932, "high": 0.0941, "low": 0.0927, "close": 0.0933, "volume": 435292.21, "close_time": 1779004799999, "quote_volume": 40653.247368, "trades": 584, "taker_buy_base": 234568.66, "taker_buy_quote": 21918.978028 }, { "timestamp": 1779004800000, "datetime": "2026-05-17T08:00:00", "open": 0.0934, "high": 0.0941, "low": 0.0926, "close": 0.0929, "volume": 447904.74, "close_time": 1779019199999, "quote_volume": 41854.562545, "trades": 506, "taker_buy_base": 199882.35, "taker_buy_quote": 18687.41718 }, { "timestamp": 1779019200000, "datetime": "2026-05-17T12:00:00", "open": 0.093, "high": 0.0932, "low": 0.0913, "close": 0.0921, "volume": 520477.12, "close_time": 1779033599999, "quote_volume": 47973.766585, "trades": 829, "taker_buy_base": 152584.38, "taker_buy_quote": 14062.726307 }, { "timestamp": 1779033600000, "datetime": "2026-05-17T16:00:00", "open": 0.0922, "high": 0.0924, "low": 0.0907, "close": 0.0921, "volume": 428754.71, "close_time": 1779047999999, "quote_volume": 39291.984631, "trades": 884, "taker_buy_base": 233185.97, "taker_buy_quote": 21405.310157 }, { "timestamp": 1779048000000, "datetime": "2026-05-17T20:00:00", "open": 0.0921, "high": 0.0921, "low": 0.0869, "close": 0.0888, "volume": 1360794.32, "close_time": 1779062399999, "quote_volume": 121863.710302, "trades": 1810, "taker_buy_base": 671028.74, "taker_buy_quote": 60066.966499 }, { "timestamp": 1779062400000, "datetime": "2026-05-18T00:00:00", "open": 0.0888, "high": 0.0893, "low": 0.0872, "close": 0.0874, "volume": 777535.97, "close_time": 1779076799999, "quote_volume": 68491.466089, "trades": 1439, "taker_buy_base": 323760.2, "taker_buy_quote": 28560.25169 }, { "timestamp": 1779076800000, "datetime": "2026-05-18T04:00:00", "open": 0.0875, "high": 0.0878, "low": 0.086, "close": 0.0868, "volume": 689218.51, "close_time": 1779091199999, "quote_volume": 59869.642786, "trades": 1292, "taker_buy_base": 240556.79, "taker_buy_quote": 20915.529969 }, { "timestamp": 1779091200000, "datetime": "2026-05-18T08:00:00", "open": 0.0869, "high": 0.0877, "low": 0.0863, "close": 0.0873, "volume": 467138.25, "close_time": 1779105599999, "quote_volume": 40617.751388, "trades": 847, "taker_buy_base": 302369.63, "taker_buy_quote": 26285.468532 }, { "timestamp": 1779105600000, "datetime": "2026-05-18T12:00:00", "open": 0.0873, "high": 0.0883, "low": 0.0851, "close": 0.0863, "volume": 1165535.11, "close_time": 1779119999999, "quote_volume": 101181.578081, "trades": 1745, "taker_buy_base": 600419.42, "taker_buy_quote": 52138.398759 }, { "timestamp": 1779120000000, "datetime": "2026-05-18T16:00:00", "open": 0.0862, "high": 0.15, "low": 0.0861, "close": 0.1146, "volume": 54407365.06, "close_time": 1779134399999, "quote_volume": 6343805.968509, "trades": 80919, "taker_buy_base": 27585486.65, "taker_buy_quote": 3214574.528158 }, { "timestamp": 1779134400000, "datetime": "2026-05-18T20:00:00", "open": 0.1147, "high": 0.1419, "low": 0.1127, "close": 0.1292, "volume": 35987348.92, "close_time": 1779148799999, "quote_volume": 4594702.787385, "trades": 43687, "taker_buy_base": 20242403.01, "taker_buy_quote": 2582282.422751 }, { "timestamp": 1779148800000, "datetime": "2026-05-19T00:00:00", "open": 0.1292, "high": 0.1355, "low": 0.1131, "close": 0.1163, "volume": 21548058.17, "close_time": 1779163199999, "quote_volume": 2573736.641135, "trades": 32762, "taker_buy_base": 10450526.22, "taker_buy_quote": 1249137.88621 }, { "timestamp": 1779163200000, "datetime": "2026-05-19T04:00:00", "open": 0.116, "high": 0.1199, "low": 0.1092, "close": 0.1108, "volume": 13993875.98, "close_time": 1779177599999, "quote_volume": 1588835.10761, "trades": 14791, "taker_buy_base": 6784870.74, "taker_buy_quote": 770524.415416 }, { "timestamp": 1779177600000, "datetime": "2026-05-19T08:00:00", "open": 0.1107, "high": 0.1318, "low": 0.1084, "close": 0.119, "volume": 44425010.99, "close_time": 1779191999999, "quote_volume": 5405728.884765, "trades": 52781, "taker_buy_base": 23806619.47, "taker_buy_quote": 2896959.932935 }, { "timestamp": 1779192000000, "datetime": "2026-05-19T12:00:00", "open": 0.1189, "high": 0.1279, "low": 0.1121, "close": 0.1133, "volume": 19225297.81, "close_time": 1779206399999, "quote_volume": 2290543.539163, "trades": 23295, "taker_buy_base": 9325851.79, "taker_buy_quote": 1110946.66681 }, { "timestamp": 1779206400000, "datetime": "2026-05-19T16:00:00", "open": 0.1133, "high": 0.1176, "low": 0.1058, "close": 0.1071, "volume": 15724989.03, "close_time": 1779220799999, "quote_volume": 1767486.856619, "trades": 18670, "taker_buy_base": 7853091.12, "taker_buy_quote": 882451.408711 }, { "timestamp": 1779220800000, "datetime": "2026-05-19T20:00:00", "open": 0.1072, "high": 0.1083, "low": 0.1046, "close": 0.1073, "volume": 5876079.48, "close_time": 1779235199999, "quote_volume": 627693.356358, "trades": 7613, "taker_buy_base": 2845873.81, "taker_buy_quote": 304014.867531 }, { "timestamp": 1779235200000, "datetime": "2026-05-20T00:00:00", "open": 0.1073, "high": 0.1082, "low": 0.1042, "close": 0.1058, "volume": 4255201.14, "close_time": 1779249599999, "quote_volume": 449615.150993, "trades": 6473, "taker_buy_base": 2195231.96, "taker_buy_quote": 232100.069466 }, { "timestamp": 1779249600000, "datetime": "2026-05-20T04:00:00", "open": 0.1058, "high": 0.1125, "low": 0.1045, "close": 0.1078, "volume": 8658986.42, "close_time": 1779263999999, "quote_volume": 935278.546394, "trades": 9406, "taker_buy_base": 4496233.98, "taker_buy_quote": 484799.262666 }, { "timestamp": 1779264000000, "datetime": "2026-05-20T08:00:00", "open": 0.1077, "high": 0.1096, "low": 0.1057, "close": 0.1065, "volume": 5541805.42, "close_time": 1779278399999, "quote_volume": 594521.552449, "trades": 7596, "taker_buy_base": 2562780.06, "taker_buy_quote": 275025.995284 }, { "timestamp": 1779278400000, "datetime": "2026-05-20T12:00:00", "open": 0.1066, "high": 0.1074, "low": 0.1025, "close": 0.1037, "volume": 7958636.2, "close_time": 1779292799999, "quote_volume": 833988.543815, "trades": 9277, "taker_buy_base": 3622836.71, "taker_buy_quote": 380006.247619 }, { "timestamp": 1779292800000, "datetime": "2026-05-20T16:00:00", "open": 0.1038, "high": 0.1067, "low": 0.103, "close": 0.1052, "volume": 6779079.22, "close_time": 1779307199999, "quote_volume": 710147.369413, "trades": 7209, "taker_buy_base": 2727930.25, "taker_buy_quote": 285975.062049 }, { "timestamp": 1779307200000, "datetime": "2026-05-20T20:00:00", "open": 0.1051, "high": 0.1054, "low": 0.0996, "close": 0.1012, "volume": 4909705.1, "close_time": 1779321599999, "quote_volume": 500880.394723, "trades": 5099, "taker_buy_base": 2038287.89, "taker_buy_quote": 207697.898586 }, { "timestamp": 1779321600000, "datetime": "2026-05-21T00:00:00", "open": 0.1011, "high": 0.1043, "low": 0.1003, "close": 0.1022, "volume": 6308420.05, "close_time": 1779335999999, "quote_volume": 647996.926126, "trades": 5358, "taker_buy_base": 3024648.04, "taker_buy_quote": 310519.03056 }, { "timestamp": 1779336000000, "datetime": "2026-05-21T04:00:00", "open": 0.1023, "high": 0.1037, "low": 0.1006, "close": 0.1014, "volume": 2964479.36, "close_time": 1779350399999, "quote_volume": 302179.339416, "trades": 3348, "taker_buy_base": 1305837.57, "taker_buy_quote": 133270.126332 }, { "timestamp": 1779350400000, "datetime": "2026-05-21T08:00:00", "open": 0.1014, "high": 0.1024, "low": 0.0991, "close": 0.1004, "volume": 4058767.91, "close_time": 1779364799999, "quote_volume": 409426.907157, "trades": 4265, "taker_buy_base": 1852781.78, "taker_buy_quote": 187129.474374 }, { "timestamp": 1779364800000, "datetime": "2026-05-21T12:00:00", "open": 0.1004, "high": 0.1023, "low": 0.0997, "close": 0.1016, "volume": 3361055.75, "close_time": 1779379199999, "quote_volume": 340814.855411, "trades": 3815, "taker_buy_base": 1993817.27, "taker_buy_quote": 202141.664387 }, { "timestamp": 1779379200000, "datetime": "2026-05-21T16:00:00", "open": 0.1016, "high": 0.1031, "low": 0.1005, "close": 0.1023, "volume": 2960534.45, "close_time": 1779393599999, "quote_volume": 301803.681912, "trades": 3126, "taker_buy_base": 1277529.36, "taker_buy_quote": 130385.189995 }, { "timestamp": 1779393600000, "datetime": "2026-05-21T20:00:00", "open": 0.1023, "high": 0.1027, "low": 0.1009, "close": 0.1016, "volume": 2019890.43, "close_time": 1779407999999, "quote_volume": 205228.915239, "trades": 2108, "taker_buy_base": 859364.46, "taker_buy_quote": 87370.455823 }, { "timestamp": 1779408000000, "datetime": "2026-05-22T00:00:00", "open": 0.1016, "high": 0.1026, "low": 0.101, "close": 0.1019, "volume": 2912446.63, "close_time": 1779422399999, "quote_volume": 295793.883227, "trades": 2283, "taker_buy_base": 1149620.38, "taker_buy_quote": 116901.749832 }, { "timestamp": 1779422400000, "datetime": "2026-05-22T04:00:00", "open": 0.1019, "high": 0.1027, "low": 0.1003, "close": 0.1008, "volume": 1528659.31, "close_time": 1779436799999, "quote_volume": 155103.733732, "trades": 1789, "taker_buy_base": 762725.77, "taker_buy_quote": 77462.309517 }, { "timestamp": 1779436800000, "datetime": "2026-05-22T08:00:00", "open": 0.1007, "high": 0.101, "low": 0.0981, "close": 0.0988, "volume": 3094795.53, "close_time": 1779451199999, "quote_volume": 307690.64918, "trades": 2672, "taker_buy_base": 1491198.03, "taker_buy_quote": 148274.496832 }, { "timestamp": 1779451200000, "datetime": "2026-05-22T12:00:00", "open": 0.0989, "high": 0.0993, "low": 0.0954, "close": 0.0966, "volume": 4179868.41, "close_time": 1779465599999, "quote_volume": 406042.194909, "trades": 4014, "taker_buy_base": 2050208.39, "taker_buy_quote": 199261.541083 }, { "timestamp": 1779465600000, "datetime": "2026-05-22T16:00:00", "open": 0.0966, "high": 0.0976, "low": 0.0927, "close": 0.0934, "volume": 3708547.97, "close_time": 1779479999999, "quote_volume": 354491.886981, "trades": 4028, "taker_buy_base": 1824208.94, "taker_buy_quote": 174546.8593 }, { "timestamp": 1779480000000, "datetime": "2026-05-22T20:00:00", "open": 0.0935, "high": 0.0948, "low": 0.0916, "close": 0.0922, "volume": 2202434.91, "close_time": 1779494399999, "quote_volume": 205887.97672, "trades": 2395, "taker_buy_base": 874775.01, "taker_buy_quote": 81764.775984 }, { "timestamp": 1779494400000, "datetime": "2026-05-23T00:00:00", "open": 0.0923, "high": 0.093, "low": 0.0915, "close": 0.0922, "volume": 1215810.29, "close_time": 1779508799999, "quote_volume": 112255.631518, "trades": 1373, "taker_buy_base": 608521.7, "taker_buy_quote": 56218.87032 }, { "timestamp": 1779508800000, "datetime": "2026-05-23T04:00:00", "open": 0.0922, "high": 0.0924, "low": 0.0876, "close": 0.089, "volume": 3089621.77, "close_time": 1779523199999, "quote_volume": 279004.109003, "trades": 3002, "taker_buy_base": 1464187.13, "taker_buy_quote": 132046.940589 }, { "timestamp": 1779523200000, "datetime": "2026-05-23T08:00:00", "open": 0.0891, "high": 0.0905, "low": 0.088, "close": 0.0896, "volume": 2739110.2, "close_time": 1779537599999, "quote_volume": 243975.001491, "trades": 2229, "taker_buy_base": 1618986.78, "taker_buy_quote": 144171.214654 }, { "timestamp": 1779537600000, "datetime": "2026-05-23T12:00:00", "open": 0.0895, "high": 0.0913, "low": 0.0887, "close": 0.0908, "volume": 2169872.56, "close_time": 1779551999999, "quote_volume": 196023.018918, "trades": 1794, "taker_buy_base": 1043754.36, "taker_buy_quote": 94304.786949 }, { "timestamp": 1779552000000, "datetime": "2026-05-23T16:00:00", "open": 0.0908, "high": 0.091, "low": 0.09, "close": 0.0901, "volume": 1774599.64, "close_time": 1779566399999, "quote_volume": 160437.40695, "trades": 1255, "taker_buy_base": 883725.25, "taker_buy_quote": 79929.608406 }, { "timestamp": 1779566400000, "datetime": "2026-05-23T20:00:00", "open": 0.0902, "high": 0.0918, "low": 0.089, "close": 0.0892, "volume": 3371880.41, "close_time": 1779580799999, "quote_volume": 304452.558879, "trades": 2431, "taker_buy_base": 1658398.1, "taker_buy_quote": 149827.451085 }, { "timestamp": 1779580800000, "datetime": "2026-05-24T00:00:00", "open": 0.0893, "high": 0.0895, "low": 0.0877, "close": 0.0884, "volume": 2122147.13, "close_time": 1779595199999, "quote_volume": 188140.832329, "trades": 1462, "taker_buy_base": 1074715.34, "taker_buy_quote": 95345.709137 }, { "timestamp": 1779595200000, "datetime": "2026-05-24T04:00:00", "open": 0.0884, "high": 0.0886, "low": 0.0873, "close": 0.0879, "volume": 1984504.11, "close_time": 1779609599999, "quote_volume": 174683.566168, "trades": 1277, "taker_buy_base": 911461.65, "taker_buy_quote": 80265.583509 }, { "timestamp": 1779609600000, "datetime": "2026-05-24T08:00:00", "open": 0.0879, "high": 0.0886, "low": 0.0874, "close": 0.0877, "volume": 1757662.39, "close_time": 1779623999999, "quote_volume": 154649.860497, "trades": 1241, "taker_buy_base": 785667.51, "taker_buy_quote": 69152.65783 }, { "timestamp": 1779624000000, "datetime": "2026-05-24T12:00:00", "open": 0.0876, "high": 0.0879, "low": 0.0851, "close": 0.0875, "volume": 2909427.4, "close_time": 1779638399999, "quote_volume": 252470.306815, "trades": 2834, "taker_buy_base": 1647500.0, "taker_buy_quote": 143036.051337 }, { "timestamp": 1779638400000, "datetime": "2026-05-24T16:00:00", "open": 0.0875, "high": 0.0876, "low": 0.0863, "close": 0.0869, "volume": 1125033.67, "close_time": 1779652799999, "quote_volume": 97629.750696, "trades": 1293, "taker_buy_base": 515535.35, "taker_buy_quote": 44719.783265 }, { "timestamp": 1779652800000, "datetime": "2026-05-24T20:00:00", "open": 0.0869, "high": 0.0872, "low": 0.0853, "close": 0.0866, "volume": 1394625.72, "close_time": 1779667199999, "quote_volume": 120407.685519, "trades": 1431, "taker_buy_base": 754738.3, "taker_buy_quote": 65122.888188 }, { "timestamp": 1779667200000, "datetime": "2026-05-25T00:00:00", "open": 0.0866, "high": 0.0901, "low": 0.0866, "close": 0.0872, "volume": 3566621.94, "close_time": 1779681599999, "quote_volume": 316232.016313, "trades": 2880, "taker_buy_base": 1748649.94, "taker_buy_quote": 154998.298871 }, { "timestamp": 1779681600000, "datetime": "2026-05-25T04:00:00", "open": 0.0872, "high": 0.0897, "low": 0.087, "close": 0.0891, "volume": 2721610.94, "close_time": 1779695999999, "quote_volume": 241602.683627, "trades": 1790, "taker_buy_base": 1353486.11, "taker_buy_quote": 120294.284065 }, { "timestamp": 1779696000000, "datetime": "2026-05-25T08:00:00", "open": 0.0891, "high": 0.0897, "low": 0.0879, "close": 0.0888, "volume": 2018386.43, "close_time": 1779710399999, "quote_volume": 179299.733125, "trades": 1528, "taker_buy_base": 1163053.86, "taker_buy_quote": 103387.950897 }, { "timestamp": 1779710400000, "datetime": "2026-05-25T12:00:00", "open": 0.0889, "high": 0.0904, "low": 0.0884, "close": 0.0887, "volume": 2783863.59, "close_time": 1779724799999, "quote_volume": 249027.356892, "trades": 2005, "taker_buy_base": 1316278.96, "taker_buy_quote": 117768.427184 }, { "timestamp": 1779724800000, "datetime": "2026-05-25T16:00:00", "open": 0.0888, "high": 0.0893, "low": 0.0873, "close": 0.0878, "volume": 1954955.24, "close_time": 1779739199999, "quote_volume": 172765.281854, "trades": 1392, "taker_buy_base": 960829.82, "taker_buy_quote": 84995.65965 }, { "timestamp": 1779739200000, "datetime": "2026-05-25T20:00:00", "open": 0.0878, "high": 0.0879, "low": 0.0861, "close": 0.0872, "volume": 1144900.74, "close_time": 1779753599999, "quote_volume": 99573.176491, "trades": 795, "taker_buy_base": 567172.55, "taker_buy_quote": 49362.42709 }, { "timestamp": 1779753600000, "datetime": "2026-05-26T00:00:00", "open": 0.0872, "high": 0.0873, "low": 0.0855, "close": 0.0858, "volume": 1753997.98, "close_time": 1779767999999, "quote_volume": 150903.103018, "trades": 1787, "taker_buy_base": 708148.93, "taker_buy_quote": 60925.14083 }, { "timestamp": 1779768000000, "datetime": "2026-05-26T04:00:00", "open": 0.0858, "high": 0.0874, "low": 0.0855, "close": 0.0873, "volume": 1579972.52, "close_time": 1779782399999, "quote_volume": 136811.341623, "trades": 1129, "taker_buy_base": 791176.84, "taker_buy_quote": 68600.719908 }, { "timestamp": 1779782400000, "datetime": "2026-05-26T08:00:00", "open": 0.0874, "high": 0.0881, "low": 0.0859, "close": 0.0876, "volume": 2175219.41, "close_time": 1779796799999, "quote_volume": 189459.50204, "trades": 1479, "taker_buy_base": 1073390.91, "taker_buy_quote": 93505.669833 }, { "timestamp": 1779796800000, "datetime": "2026-05-26T12:00:00", "open": 0.0875, "high": 0.0887, "low": 0.0869, "close": 0.0877, "volume": 1543759.23, "close_time": 1779811199999, "quote_volume": 135401.319039, "trades": 1402, "taker_buy_base": 685664.88, "taker_buy_quote": 60225.444122 }, { "timestamp": 1779811200000, "datetime": "2026-05-26T16:00:00", "open": 0.0877, "high": 0.0898, "low": 0.0867, "close": 0.0896, "volume": 2411471.81, "close_time": 1779825599999, "quote_volume": 212659.095983, "trades": 2393, "taker_buy_base": 1211056.65, "taker_buy_quote": 107001.491888 }, { "timestamp": 1779825600000, "datetime": "2026-05-26T20:00:00", "open": 0.0895, "high": 0.0907, "low": 0.0886, "close": 0.09, "volume": 2348733.02, "close_time": 1779839999999, "quote_volume": 210823.431199, "trades": 2479, "taker_buy_base": 1278611.38, "taker_buy_quote": 114940.646004 }, { "timestamp": 1779840000000, "datetime": "2026-05-27T00:00:00", "open": 0.0901, "high": 0.0972, "low": 0.09, "close": 0.0965, "volume": 8193117.56, "close_time": 1779854399999, "quote_volume": 768396.996686, "trades": 8509, "taker_buy_base": 4681777.27, "taker_buy_quote": 439145.032158 }, { "timestamp": 1779854400000, "datetime": "2026-05-27T04:00:00", "open": 0.0963, "high": 0.1057, "low": 0.0908, "close": 0.0917, "volume": 36457248.24, "close_time": 1779868799999, "quote_volume": 3612113.716054, "trades": 37098, "taker_buy_base": 18305068.68, "taker_buy_quote": 1816869.399619 }, { "timestamp": 1779868800000, "datetime": "2026-05-27T08:00:00", "open": 0.0917, "high": 0.0922, "low": 0.0892, "close": 0.0899, "volume": 6181787.75, "close_time": 1779883199999, "quote_volume": 560662.290469, "trades": 5648, "taker_buy_base": 3366114.18, "taker_buy_quote": 305540.117179 }, { "timestamp": 1779883200000, "datetime": "2026-05-27T12:00:00", "open": 0.0898, "high": 0.0909, "low": 0.0876, "close": 0.089, "volume": 3893267.53, "close_time": 1779897599999, "quote_volume": 346509.488981, "trades": 3110, "taker_buy_base": 2023454.27, "taker_buy_quote": 180095.508855 }, { "timestamp": 1779897600000, "datetime": "2026-05-27T16:00:00", "open": 0.0891, "high": 0.0896, "low": 0.0869, "close": 0.0876, "volume": 2097865.33, "close_time": 1779911999999, "quote_volume": 184698.308821, "trades": 1899, "taker_buy_base": 976720.23, "taker_buy_quote": 86165.849744 }, { "timestamp": 1779912000000, "datetime": "2026-05-27T20:00:00", "open": 0.0876, "high": 0.088, "low": 0.0844, "close": 0.0848, "volume": 2982682.09, "close_time": 1779926399999, "quote_volume": 255925.044309, "trades": 3354, "taker_buy_base": 1342212.89, "taker_buy_quote": 115326.570266 }, { "timestamp": 1779926400000, "datetime": "2026-05-28T00:00:00", "open": 0.0848, "high": 0.085, "low": 0.0815, "close": 0.0819, "volume": 2798190.45, "close_time": 1779940799999, "quote_volume": 233310.65334, "trades": 3094, "taker_buy_base": 1127506.78, "taker_buy_quote": 94053.716778 }, { "timestamp": 1779940800000, "datetime": "2026-05-28T04:00:00", "open": 0.0817, "high": 0.0824, "low": 0.0806, "close": 0.0816, "volume": 2632575.82, "close_time": 1779955199999, "quote_volume": 214784.548216, "trades": 2931, "taker_buy_base": 1236068.13, "taker_buy_quote": 100830.547136 }, { "timestamp": 1779955200000, "datetime": "2026-05-28T08:00:00", "open": 0.0816, "high": 0.0817, "low": 0.0791, "close": 0.0793, "volume": 2344095.76, "close_time": 1779969599999, "quote_volume": 188434.510924, "trades": 2202, "taker_buy_base": 1193472.64, "taker_buy_quote": 95983.247809 }, { "timestamp": 1779969600000, "datetime": "2026-05-28T12:00:00", "open": 0.0793, "high": 0.0797, "low": 0.0781, "close": 0.0795, "volume": 2497125.23, "close_time": 1779983999999, "quote_volume": 197218.084317, "trades": 2545, "taker_buy_base": 1276004.71, "taker_buy_quote": 100818.071367 }, { "timestamp": 1779984000000, "datetime": "2026-05-28T16:00:00", "open": 0.0795, "high": 0.0821, "low": 0.0793, "close": 0.0807, "volume": 2163983.35, "close_time": 1779998399999, "quote_volume": 175366.468972, "trades": 1551, "taker_buy_base": 1196934.76, "taker_buy_quote": 97030.837854 }, { "timestamp": 1779998400000, "datetime": "2026-05-28T20:00:00", "open": 0.0807, "high": 0.0816, "low": 0.0798, "close": 0.0798, "volume": 1406379.37, "close_time": 1780012799999, "quote_volume": 113511.266864, "trades": 1130, "taker_buy_base": 888456.17, "taker_buy_quote": 71770.669094 }, { "timestamp": 1780012800000, "datetime": "2026-05-29T00:00:00", "open": 0.0798, "high": 0.0805, "low": 0.0786, "close": 0.0797, "volume": 1809509.04, "close_time": 1780027199999, "quote_volume": 143839.604041, "trades": 1152, "taker_buy_base": 868513.65, "taker_buy_quote": 69084.344529 }, { "timestamp": 1780027200000, "datetime": "2026-05-29T04:00:00", "open": 0.0798, "high": 0.0806, "low": 0.0793, "close": 0.0799, "volume": 1186784.28, "close_time": 1780041599999, "quote_volume": 94768.497664, "trades": 1053, "taker_buy_base": 565518.35, "taker_buy_quote": 45173.112517 }, { "timestamp": 1780041600000, "datetime": "2026-05-29T08:00:00", "open": 0.08, "high": 0.0802, "low": 0.0774, "close": 0.0783, "volume": 1937119.12, "close_time": 1780055999999, "quote_volume": 152283.717176, "trades": 1700, "taker_buy_base": 700218.02, "taker_buy_quote": 55084.342386 }, { "timestamp": 1780056000000, "datetime": "2026-05-29T12:00:00", "open": 0.0782, "high": 0.0796, "low": 0.0763, "close": 0.0786, "volume": 3515917.43, "close_time": 1780070399999, "quote_volume": 272755.960483, "trades": 3385, "taker_buy_base": 1767177.34, "taker_buy_quote": 136990.749152 }, { "timestamp": 1780070400000, "datetime": "2026-05-29T16:00:00", "open": 0.0787, "high": 0.0788, "low": 0.0761, "close": 0.0769, "volume": 1606457.08, "close_time": 1780084799999, "quote_volume": 124585.08057, "trades": 2271, "taker_buy_base": 756510.54, "taker_buy_quote": 58622.765046 }, { "timestamp": 1780084800000, "datetime": "2026-05-29T20:00:00", "open": 0.077, "high": 0.078, "low": 0.0768, "close": 0.0771, "volume": 1218949.66, "close_time": 1780099199999, "quote_volume": 94246.628562, "trades": 1689, "taker_buy_base": 548012.81, "taker_buy_quote": 42405.69561 }, { "timestamp": 1780099200000, "datetime": "2026-05-30T00:00:00", "open": 0.0771, "high": 0.0809, "low": 0.077, "close": 0.0792, "volume": 2936953.26, "close_time": 1780113599999, "quote_volume": 232522.241329, "trades": 3922, "taker_buy_base": 1471474.68, "taker_buy_quote": 116324.474376 }, { "timestamp": 1780113600000, "datetime": "2026-05-30T04:00:00", "open": 0.0792, "high": 0.0797, "low": 0.078, "close": 0.0795, "volume": 1679949.0, "close_time": 1780127999999, "quote_volume": 132361.024131, "trades": 2445, "taker_buy_base": 757579.53, "taker_buy_quote": 59739.495669 }, { "timestamp": 1780128000000, "datetime": "2026-05-30T08:00:00", "open": 0.0795, "high": 0.0817, "low": 0.0795, "close": 0.0799, "volume": 3212249.03, "close_time": 1780142399999, "quote_volume": 258158.128086, "trades": 5114, "taker_buy_base": 1240975.81, "taker_buy_quote": 99791.703418 }, { "timestamp": 1780142400000, "datetime": "2026-05-30T12:00:00", "open": 0.0799, "high": 0.0804, "low": 0.0784, "close": 0.0787, "volume": 1802102.9, "close_time": 1780156799999, "quote_volume": 143078.637888, "trades": 2827, "taker_buy_base": 754223.88, "taker_buy_quote": 59958.97115 }, { "timestamp": 1780156800000, "datetime": "2026-05-30T16:00:00", "open": 0.0786, "high": 0.0788, "low": 0.0776, "close": 0.0776, "volume": 1010909.9, "close_time": 1780171199999, "quote_volume": 79094.480354, "trades": 2542, "taker_buy_base": 429301.3, "taker_buy_quote": 33600.202815 }, { "timestamp": 1780171200000, "datetime": "2026-05-30T20:00:00", "open": 0.0776, "high": 0.0781, "low": 0.0768, "close": 0.0771, "volume": 950470.22, "close_time": 1780185599999, "quote_volume": 73564.778918, "trades": 1787, "taker_buy_base": 378870.08, "taker_buy_quote": 29332.458675 }, { "timestamp": 1780185600000, "datetime": "2026-05-31T00:00:00", "open": 0.0771, "high": 0.0788, "low": 0.077, "close": 0.0772, "volume": 2217200.51, "close_time": 1780199999999, "quote_volume": 172682.620226, "trades": 3291, "taker_buy_base": 1047203.42, "taker_buy_quote": 81592.558442 }, { "timestamp": 1780200000000, "datetime": "2026-05-31T04:00:00", "open": 0.0772, "high": 0.0779, "low": 0.0768, "close": 0.077, "volume": 990519.78, "close_time": 1780214399999, "quote_volume": 76551.338458, "trades": 1192, "taker_buy_base": 352412.65, "taker_buy_quote": 27243.613114 }, { "timestamp": 1780214400000, "datetime": "2026-05-31T08:00:00", "open": 0.077, "high": 0.0781, "low": 0.0768, "close": 0.0779, "volume": 691242.84, "close_time": 1780228799999, "quote_volume": 53637.926221, "trades": 621, "taker_buy_base": 357405.41, "taker_buy_quote": 27754.922424 }, { "timestamp": 1780228800000, "datetime": "2026-05-31T12:00:00", "open": 0.0779, "high": 0.0794, "low": 0.0775, "close": 0.0777, "volume": 2587572.14, "close_time": 1780243199999, "quote_volume": 202864.726346, "trades": 2143, "taker_buy_base": 1271939.16, "taker_buy_quote": 99644.765079 }, { "timestamp": 1780243200000, "datetime": "2026-05-31T16:00:00", "open": 0.0777, "high": 0.0791, "low": 0.0775, "close": 0.0779, "volume": 1067638.75, "close_time": 1780257599999, "quote_volume": 83682.488402, "trades": 1110, "taker_buy_base": 546108.83, "taker_buy_quote": 42783.615246 }, { "timestamp": 1780257600000, "datetime": "2026-05-31T20:00:00", "open": 0.0778, "high": 0.0838, "low": 0.0777, "close": 0.0824, "volume": 6307174.57, "close_time": 1780271999999, "quote_volume": 516233.993316, "trades": 6217, "taker_buy_base": 3873975.6, "taker_buy_quote": 317231.207912 }, { "timestamp": 1780272000000, "datetime": "2026-06-01T00:00:00", "open": 0.0824, "high": 0.0926, "low": 0.0824, "close": 0.0852, "volume": 15122435.75, "close_time": 1780286399999, "quote_volume": 1312115.311599, "trades": 10296, "taker_buy_base": 8120707.65, "taker_buy_quote": 706349.645811 }, { "timestamp": 1780286400000, "datetime": "2026-06-01T04:00:00", "open": 0.0852, "high": 0.0864, "low": 0.0832, "close": 0.0843, "volume": 5699291.05, "close_time": 1780300799999, "quote_volume": 482869.297869, "trades": 4229, "taker_buy_base": 3019704.86, "taker_buy_quote": 256063.544526 }, { "timestamp": 1780300800000, "datetime": "2026-06-01T08:00:00", "open": 0.0842, "high": 0.0871, "low": 0.0841, "close": 0.085, "volume": 3157174.16, "close_time": 1780315199999, "quote_volume": 269976.724399, "trades": 3372, "taker_buy_base": 1564651.26, "taker_buy_quote": 133819.037536 }, { "timestamp": 1780315200000, "datetime": "2026-06-01T12:00:00", "open": 0.0852, "high": 0.0869, "low": 0.0841, "close": 0.0853, "volume": 4786774.55, "close_time": 1780329599999, "quote_volume": 408500.838704, "trades": 6187, "taker_buy_base": 2330522.59, "taker_buy_quote": 199096.940084 }, { "timestamp": 1780329600000, "datetime": "2026-06-01T16:00:00", "open": 0.0853, "high": 0.088, "low": 0.0851, "close": 0.0861, "volume": 2235357.71, "close_time": 1780343999999, "quote_volume": 193953.550312, "trades": 3174, "taker_buy_base": 1068600.78, "taker_buy_quote": 92715.288664 }, { "timestamp": 1780344000000, "datetime": "2026-06-01T20:00:00", "open": 0.0861, "high": 0.0861, "low": 0.0845, "close": 0.0858, "volume": 1337637.04, "close_time": 1780358399999, "quote_volume": 114213.146974, "trades": 2010, "taker_buy_base": 624831.16, "taker_buy_quote": 53343.705433 }, { "timestamp": 1780358400000, "datetime": "2026-06-02T00:00:00", "open": 0.0858, "high": 0.0863, "low": 0.0826, "close": 0.0841, "volume": 2124696.23, "close_time": 1780372799999, "quote_volume": 179427.944949, "trades": 2776, "taker_buy_base": 879962.77, "taker_buy_quote": 74290.633547 }, { "timestamp": 1780372800000, "datetime": "2026-06-02T04:00:00", "open": 0.0841, "high": 0.0842, "low": 0.082, "close": 0.0822, "volume": 2258699.15, "close_time": 1780387199999, "quote_volume": 187944.99643, "trades": 2465, "taker_buy_base": 775131.77, "taker_buy_quote": 64581.328885 }, { "timestamp": 1780387200000, "datetime": "2026-06-02T08:00:00", "open": 0.0822, "high": 0.0833, "low": 0.0812, "close": 0.0822, "volume": 2825446.84, "close_time": 1780401599999, "quote_volume": 232441.281376, "trades": 3323, "taker_buy_base": 1176019.26, "taker_buy_quote": 96751.084549 }, { "timestamp": 1780401600000, "datetime": "2026-06-02T12:00:00", "open": 0.0822, "high": 0.0825, "low": 0.0777, "close": 0.0786, "volume": 3739927.36, "close_time": 1780415999999, "quote_volume": 300088.879284, "trades": 4805, "taker_buy_base": 1461148.09, "taker_buy_quote": 117013.988393 }, { "timestamp": 1780416000000, "datetime": "2026-06-02T16:00:00", "open": 0.0785, "high": 0.0803, "low": 0.077, "close": 0.0785, "volume": 2200319.26, "close_time": 1780430399999, "quote_volume": 173614.997889, "trades": 2881, "taker_buy_base": 1095804.96, "taker_buy_quote": 86595.163291 }, { "timestamp": 1780430400000, "datetime": "2026-06-02T20:00:00", "open": 0.0784, "high": 0.0792, "low": 0.0764, "close": 0.0778, "volume": 2197433.46, "close_time": 1780444799999, "quote_volume": 171165.470859, "trades": 2381, "taker_buy_base": 1005666.79, "taker_buy_quote": 78404.595388 }, { "timestamp": 1780444800000, "datetime": "2026-06-03T00:00:00", "open": 0.0778, "high": 0.0791, "low": 0.0767, "close": 0.077, "volume": 1334962.3, "close_time": 1780459199999, "quote_volume": 104524.289362, "trades": 1959, "taker_buy_base": 700239.22, "taker_buy_quote": 54864.762378 }, { "timestamp": 1780459200000, "datetime": "2026-06-03T04:00:00", "open": 0.077, "high": 0.0819, "low": 0.077, "close": 0.0813, "volume": 1547939.26, "close_time": 1780473599999, "quote_volume": 124070.108539, "trades": 3447, "taker_buy_base": 824400.26, "taker_buy_quote": 66034.140302 }, { "timestamp": 1780473600000, "datetime": "2026-06-03T08:00:00", "open": 0.0813, "high": 0.082, "low": 0.0805, "close": 0.0814, "volume": 1048523.5, "close_time": 1780487999999, "quote_volume": 85211.588453, "trades": 1955, "taker_buy_base": 527274.82, "taker_buy_quote": 42846.088885 }, { "timestamp": 1780488000000, "datetime": "2026-06-03T12:00:00", "open": 0.0813, "high": 0.0819, "low": 0.0803, "close": 0.0804, "volume": 911689.09, "close_time": 1780502399999, "quote_volume": 73947.34065, "trades": 1718, "taker_buy_base": 424931.11, "taker_buy_quote": 34486.657147 }, { "timestamp": 1780502400000, "datetime": "2026-06-03T16:00:00", "open": 0.0803, "high": 0.081, "low": 0.0783, "close": 0.0785, "volume": 2035798.92, "close_time": 1780516799999, "quote_volume": 162501.238525, "trades": 3339, "taker_buy_base": 953950.72, "taker_buy_quote": 76115.59235 }, { "timestamp": 1780516800000, "datetime": "2026-06-03T20:00:00", "open": 0.0784, "high": 0.0796, "low": 0.0769, "close": 0.0778, "volume": 1395321.24, "close_time": 1780531199999, "quote_volume": 108927.286495, "trades": 2159, "taker_buy_base": 860887.75, "taker_buy_quote": 67250.679615 }, { "timestamp": 1780531200000, "datetime": "2026-06-04T00:00:00", "open": 0.0777, "high": 0.0781, "low": 0.0692, "close": 0.0737, "volume": 6144669.74, "close_time": 1780545599999, "quote_volume": 449570.771948, "trades": 10027, "taker_buy_base": 3037864.86, "taker_buy_quote": 221469.385062 }, { "timestamp": 1780545600000, "datetime": "2026-06-04T04:00:00", "open": 0.0738, "high": 0.074, "low": 0.0708, "close": 0.0709, "volume": 1978611.95, "close_time": 1780559999999, "quote_volume": 143265.284607, "trades": 2312, "taker_buy_base": 754930.15, "taker_buy_quote": 54600.969592 }, { "timestamp": 1780560000000, "datetime": "2026-06-04T08:00:00", "open": 0.0709, "high": 0.0718, "low": 0.0694, "close": 0.0704, "volume": 2592285.71, "close_time": 1780574399999, "quote_volume": 182936.539975, "trades": 3921, "taker_buy_base": 1588483.9, "taker_buy_quote": 112170.385465 }, { "timestamp": 1780574400000, "datetime": "2026-06-04T12:00:00", "open": 0.0704, "high": 0.0727, "low": 0.0699, "close": 0.0724, "volume": 1998361.54, "close_time": 1780588799999, "quote_volume": 143031.164157, "trades": 2490, "taker_buy_base": 1172130.12, "taker_buy_quote": 83947.229447 }, { "timestamp": 1780588800000, "datetime": "2026-06-04T16:00:00", "open": 0.0724, "high": 0.0728, "low": 0.071, "close": 0.0723, "volume": 999984.28, "close_time": 1780603199999, "quote_volume": 72035.218528, "trades": 1682, "taker_buy_base": 653819.97, "taker_buy_quote": 47119.10425 }, { "timestamp": 1780603200000, "datetime": "2026-06-04T20:00:00", "open": 0.0722, "high": 0.0725, "low": 0.0704, "close": 0.0714, "volume": 1064667.42, "close_time": 1780617599999, "quote_volume": 75974.240401, "trades": 1391, "taker_buy_base": 482229.58, "taker_buy_quote": 34367.790668 }, { "timestamp": 1780617600000, "datetime": "2026-06-05T00:00:00", "open": 0.0714, "high": 0.0717, "low": 0.0684, "close": 0.0686, "volume": 1542364.35, "close_time": 1780631999999, "quote_volume": 107517.62558, "trades": 1801, "taker_buy_base": 538912.51, "taker_buy_quote": 37554.242464 }, { "timestamp": 1780632000000, "datetime": "2026-06-05T04:00:00", "open": 0.0686, "high": 0.0696, "low": 0.0633, "close": 0.0663, "volume": 3753308.23, "close_time": 1780646399999, "quote_volume": 247592.119668, "trades": 4624, "taker_buy_base": 1988261.37, "taker_buy_quote": 131141.189094 }, { "timestamp": 1780646400000, "datetime": "2026-06-05T08:00:00", "open": 0.0664, "high": 0.0669, "low": 0.0652, "close": 0.0654, "volume": 1693786.11, "close_time": 1780660799999, "quote_volume": 112026.963948, "trades": 1810, "taker_buy_base": 739917.19, "taker_buy_quote": 48980.672963 }, { "timestamp": 1780660800000, "datetime": "2026-06-05T12:00:00", "open": 0.0654, "high": 0.0664, "low": 0.0632, "close": 0.0637, "volume": 2657228.96, "close_time": 1780675199999, "quote_volume": 172525.284602, "trades": 2623, "taker_buy_base": 1199143.82, "taker_buy_quote": 77892.385093 }, { "timestamp": 1780675200000, "datetime": "2026-06-05T16:00:00", "open": 0.0637, "high": 0.0659, "low": 0.0623, "close": 0.0646, "volume": 3441843.62, "close_time": 1780689599999, "quote_volume": 220893.360933, "trades": 4215, "taker_buy_base": 1842157.22, "taker_buy_quote": 118361.013851 }, { "timestamp": 1780689600000, "datetime": "2026-06-05T20:00:00", "open": 0.0647, "high": 0.0669, "low": 0.064, "close": 0.0651, "volume": 2015061.65, "close_time": 1780703999999, "quote_volume": 131847.937559, "trades": 2570, "taker_buy_base": 884666.85, "taker_buy_quote": 57894.226634 }, { "timestamp": 1780704000000, "datetime": "2026-06-06T00:00:00", "open": 0.0652, "high": 0.0659, "low": 0.0631, "close": 0.0633, "volume": 1103034.5, "close_time": 1780718399999, "quote_volume": 71312.987285, "trades": 1811, "taker_buy_base": 580405.52, "taker_buy_quote": 37577.107556 }, { "timestamp": 1780718400000, "datetime": "2026-06-06T04:00:00", "open": 0.0633, "high": 0.0636, "low": 0.0595, "close": 0.0626, "volume": 2841545.66, "close_time": 1780732799999, "quote_volume": 174585.365234, "trades": 5811, "taker_buy_base": 1473727.93, "taker_buy_quote": 90457.870697 }, { "timestamp": 1780732800000, "datetime": "2026-06-06T08:00:00", "open": 0.0626, "high": 0.0634, "low": 0.0611, "close": 0.0626, "volume": 1191134.98, "close_time": 1780747199999, "quote_volume": 74364.467637, "trades": 1775, "taker_buy_base": 636669.41, "taker_buy_quote": 39771.291178 }, { "timestamp": 1780747200000, "datetime": "2026-06-06T12:00:00", "open": 0.0625, "high": 0.0636, "low": 0.062, "close": 0.063, "volume": 1483160.91, "close_time": 1780761599999, "quote_volume": 93264.30215, "trades": 1861, "taker_buy_base": 781217.27, "taker_buy_quote": 49134.002095 }, { "timestamp": 1780761600000, "datetime": "2026-06-06T16:00:00", "open": 0.0629, "high": 0.0635, "low": 0.0622, "close": 0.0625, "volume": 1240213.33, "close_time": 1780775999999, "quote_volume": 77887.713951, "trades": 1403, "taker_buy_base": 548527.78, "taker_buy_quote": 34468.802848 }, { "timestamp": 1780776000000, "datetime": "2026-06-06T20:00:00", "open": 0.0624, "high": 0.0634, "low": 0.062, "close": 0.0634, "volume": 1147773.88, "close_time": 1780790399999, "quote_volume": 72026.170133, "trades": 1151, "taker_buy_base": 633027.97, "taker_buy_quote": 39776.757765 }, { "timestamp": 1780790400000, "datetime": "2026-06-07T00:00:00", "open": 0.0633, "high": 0.0654, "low": 0.0633, "close": 0.0642, "volume": 1238189.64, "close_time": 1780804799999, "quote_volume": 79707.498, "trades": 1709, "taker_buy_base": 656833.42, "taker_buy_quote": 42260.066196 }, { "timestamp": 1780804800000, "datetime": "2026-06-07T04:00:00", "open": 0.0641, "high": 0.0651, "low": 0.0636, "close": 0.065, "volume": 1245318.68, "close_time": 1780819199999, "quote_volume": 80238.944133, "trades": 1459, "taker_buy_base": 719786.11, "taker_buy_quote": 46370.163238 }, { "timestamp": 1780819200000, "datetime": "2026-06-07T08:00:00", "open": 0.065, "high": 0.0656, "low": 0.0645, "close": 0.0646, "volume": 977607.52, "close_time": 1780833599999, "quote_volume": 63482.902017, "trades": 1165, "taker_buy_base": 537459.1, "taker_buy_quote": 34909.683111 }, { "timestamp": 1780833600000, "datetime": "2026-06-07T12:00:00", "open": 0.0646, "high": 0.0658, "low": 0.0635, "close": 0.0647, "volume": 1356658.58, "close_time": 1780847999999, "quote_volume": 87608.765317, "trades": 1764, "taker_buy_base": 766913.79, "taker_buy_quote": 49524.891443 }, { "timestamp": 1780848000000, "datetime": "2026-06-07T16:00:00", "open": 0.0648, "high": 0.0649, "low": 0.0624, "close": 0.0629, "volume": 1258823.82, "close_time": 1780862399999, "quote_volume": 80356.203197, "trades": 2163, "taker_buy_base": 592055.39, "taker_buy_quote": 37798.728335 }, { "timestamp": 1780862400000, "datetime": "2026-06-07T20:00:00", "open": 0.0628, "high": 0.0664, "low": 0.0627, "close": 0.0653, "volume": 1080221.58, "close_time": 1780876799999, "quote_volume": 69968.692479, "trades": 1676, "taker_buy_base": 585472.64, "taker_buy_quote": 37865.388962 }, { "timestamp": 1780876800000, "datetime": "2026-06-08T00:00:00", "open": 0.0653, "high": 0.0657, "low": 0.0644, "close": 0.0652, "volume": 618412.06, "close_time": 1780891199999, "quote_volume": 40218.669287, "trades": 1177, "taker_buy_base": 297260.19, "taker_buy_quote": 19341.415405 }, { "timestamp": 1780891200000, "datetime": "2026-06-08T04:00:00", "open": 0.0652, "high": 0.0656, "low": 0.064, "close": 0.0649, "volume": 629063.34, "close_time": 1780905599999, "quote_volume": 40740.513931, "trades": 1392, "taker_buy_base": 230014.85, "taker_buy_quote": 14918.274596 }, { "timestamp": 1780905600000, "datetime": "2026-06-08T08:00:00", "open": 0.0648, "high": 0.065, "low": 0.0639, "close": 0.0644, "volume": 1306629.75, "close_time": 1780919999999, "quote_volume": 84097.112937, "trades": 3002, "taker_buy_base": 463304.75, "taker_buy_quote": 29843.545317 }, { "timestamp": 1780920000000, "datetime": "2026-06-08T12:00:00", "open": 0.0644, "high": 0.0647, "low": 0.0633, "close": 0.0639, "volume": 1668979.44, "close_time": 1780934399999, "quote_volume": 106768.333429, "trades": 3816, "taker_buy_base": 772035.39, "taker_buy_quote": 49409.778748 }, { "timestamp": 1780934400000, "datetime": "2026-06-08T16:00:00", "open": 0.0639, "high": 0.0645, "low": 0.0628, "close": 0.0629, "volume": 1279192.35, "close_time": 1780948799999, "quote_volume": 81485.761171, "trades": 2468, "taker_buy_base": 464139.15, "taker_buy_quote": 29549.588155 }, { "timestamp": 1780948800000, "datetime": "2026-06-08T20:00:00", "open": 0.0629, "high": 0.0639, "low": 0.0618, "close": 0.062, "volume": 1649943.77, "close_time": 1780963199999, "quote_volume": 103288.032455, "trades": 3011, "taker_buy_base": 692905.6, "taker_buy_quote": 43340.408965 }, { "timestamp": 1780963200000, "datetime": "2026-06-09T00:00:00", "open": 0.062, "high": 0.0624, "low": 0.0606, "close": 0.0614, "volume": 860232.99, "close_time": 1780977599999, "quote_volume": 52935.911806, "trades": 1538, "taker_buy_base": 421095.37, "taker_buy_quote": 25910.132509 }, { "timestamp": 1780977600000, "datetime": "2026-06-09T04:00:00", "open": 0.0613, "high": 0.0624, "low": 0.0608, "close": 0.0619, "volume": 1034062.3, "close_time": 1780991999999, "quote_volume": 63870.916573, "trades": 1583, "taker_buy_base": 433469.44, "taker_buy_quote": 26772.885883 }, { "timestamp": 1780992000000, "datetime": "2026-06-09T08:00:00", "open": 0.0619, "high": 0.0621, "low": 0.0609, "close": 0.0619, "volume": 1001990.55, "close_time": 1781006399999, "quote_volume": 61553.151487, "trades": 1562, "taker_buy_base": 349326.05, "taker_buy_quote": 21467.990842 }, { "timestamp": 1781006400000, "datetime": "2026-06-09T12:00:00", "open": 0.0619, "high": 0.0624, "low": 0.0607, "close": 0.0609, "volume": 1261472.51, "close_time": 1781020799999, "quote_volume": 77833.755407, "trades": 2449, "taker_buy_base": 568755.24, "taker_buy_quote": 35136.105095 }, { "timestamp": 1781020800000, "datetime": "2026-06-09T16:00:00", "open": 0.061, "high": 0.0622, "low": 0.0597, "close": 0.062, "volume": 950400.58, "close_time": 1781035199999, "quote_volume": 57857.083463, "trades": 1851, "taker_buy_base": 417408.44, "taker_buy_quote": 25509.422838 }, { "timestamp": 1781035200000, "datetime": "2026-06-09T20:00:00", "open": 0.062, "high": 0.0624, "low": 0.0613, "close": 0.0615, "volume": 422136.47, "close_time": 1781049599999, "quote_volume": 26066.436132, "trades": 819, "taker_buy_base": 178383.59, "taker_buy_quote": 11023.192206 }, { "timestamp": 1781049600000, "datetime": "2026-06-10T00:00:00", "open": 0.0614, "high": 0.0623, "low": 0.061, "close": 0.0615, "volume": 440870.59, "close_time": 1781063999999, "quote_volume": 27239.004525, "trades": 702, "taker_buy_base": 246605.49, "taker_buy_quote": 15249.947154 }, { "timestamp": 1781064000000, "datetime": "2026-06-10T04:00:00", "open": 0.0616, "high": 0.0629, "low": 0.0612, "close": 0.0619, "volume": 1069959.62, "close_time": 1781078399999, "quote_volume": 66483.221012, "trades": 1976, "taker_buy_base": 423527.2, "taker_buy_quote": 26309.860063 }, { "timestamp": 1781078400000, "datetime": "2026-06-10T08:00:00", "open": 0.0619, "high": 0.0619, "low": 0.0585, "close": 0.0586, "volume": 2541282.6, "close_time": 1781092799999, "quote_volume": 152581.314137, "trades": 3830, "taker_buy_base": 1119603.05, "taker_buy_quote": 67224.516667 }, { "timestamp": 1781092800000, "datetime": "2026-06-10T12:00:00", "open": 0.0585, "high": 0.0614, "low": 0.0584, "close": 0.0608, "volume": 1462639.76, "close_time": 1781107199999, "quote_volume": 87991.672469, "trades": 2017, "taker_buy_base": 728256.24, "taker_buy_quote": 43837.428141 }, { "timestamp": 1781107200000, "datetime": "2026-06-10T16:00:00", "open": 0.0607, "high": 0.061, "low": 0.0583, "close": 0.0587, "volume": 1497155.02, "close_time": 1781121599999, "quote_volume": 88981.323237, "trades": 2173, "taker_buy_base": 560634.3, "taker_buy_quote": 33443.831429 }, { "timestamp": 1781121600000, "datetime": "2026-06-10T20:00:00", "open": 0.0586, "high": 0.0586, "low": 0.0572, "close": 0.0585, "volume": 704505.72, "close_time": 1781135999999, "quote_volume": 40807.828211, "trades": 1171, "taker_buy_base": 341751.41, "taker_buy_quote": 19810.131382 }, { "timestamp": 1781136000000, "datetime": "2026-06-11T00:00:00", "open": 0.0585, "high": 0.0598, "low": 0.0585, "close": 0.0595, "volume": 896983.02, "close_time": 1781150399999, "quote_volume": 53026.60271, "trades": 1316, "taker_buy_base": 413858.81, "taker_buy_quote": 24499.405785 }, { "timestamp": 1781150400000, "datetime": "2026-06-11T04:00:00", "open": 0.0594, "high": 0.06, "low": 0.0588, "close": 0.059, "volume": 559575.46, "close_time": 1781164799999, "quote_volume": 33189.193732, "trades": 992, "taker_buy_base": 259733.96, "taker_buy_quote": 15417.417017 }, { "timestamp": 1781164800000, "datetime": "2026-06-11T08:00:00", "open": 0.059, "high": 0.0594, "low": 0.0586, "close": 0.0589, "volume": 332481.05, "close_time": 1781179199999, "quote_volume": 19607.315255, "trades": 698, "taker_buy_base": 192441.85, "taker_buy_quote": 11350.645024 }, { "timestamp": 1781179200000, "datetime": "2026-06-11T12:00:00", "open": 0.0588, "high": 0.0601, "low": 0.0576, "close": 0.0599, "volume": 2103802.05, "close_time": 1781193599999, "quote_volume": 123261.395315, "trades": 3105, "taker_buy_base": 1005618.73, "taker_buy_quote": 59012.008291 }, { "timestamp": 1781193600000, "datetime": "2026-06-11T16:00:00", "open": 0.0599, "high": 0.0613, "low": 0.0595, "close": 0.0603, "volume": 998154.02, "close_time": 1781207999999, "quote_volume": 60253.348415, "trades": 1719, "taker_buy_base": 464890.68, "taker_buy_quote": 28088.259518 }, { "timestamp": 1781208000000, "datetime": "2026-06-11T20:00:00", "open": 0.0603, "high": 0.061, "low": 0.0596, "close": 0.0597, "volume": 760277.18, "close_time": 1781222399999, "quote_volume": 45746.561489, "trades": 967, "taker_buy_base": 365882.52, "taker_buy_quote": 22010.399314 }, { "timestamp": 1781222400000, "datetime": "2026-06-12T00:00:00", "open": 0.0597, "high": 0.0601, "low": 0.0589, "close": 0.0591, "volume": 661264.34, "close_time": 1781236799999, "quote_volume": 39267.658882, "trades": 1044, "taker_buy_base": 310108.93, "taker_buy_quote": 18431.918649 }, { "timestamp": 1781236800000, "datetime": "2026-06-12T04:00:00", "open": 0.0591, "high": 0.0599, "low": 0.0586, "close": 0.0589, "volume": 1601098.14, "close_time": 1781251199999, "quote_volume": 94827.72883, "trades": 2622, "taker_buy_base": 765901.34, "taker_buy_quote": 45421.814388 }, { "timestamp": 1781251200000, "datetime": "2026-06-12T08:00:00", "open": 0.0589, "high": 0.06, "low": 0.0583, "close": 0.0584, "volume": 2191920.48, "close_time": 1781265599999, "quote_volume": 129067.921486, "trades": 2189, "taker_buy_base": 1063098.74, "taker_buy_quote": 62747.413357 }, { "timestamp": 1781265600000, "datetime": "2026-06-12T12:00:00", "open": 0.0583, "high": 0.0591, "low": 0.0574, "close": 0.0575, "volume": 2676622.31, "close_time": 1781279999999, "quote_volume": 155661.119143, "trades": 1990, "taker_buy_base": 1586193.33, "taker_buy_quote": 92248.408202 }, { "timestamp": 1781280000000, "datetime": "2026-06-12T16:00:00", "open": 0.0576, "high": 0.0583, "low": 0.0569, "close": 0.0577, "volume": 1913558.96, "close_time": 1781294399999, "quote_volume": 110193.255217, "trades": 1954, "taker_buy_base": 989754.72, "taker_buy_quote": 57049.908895 }, { "timestamp": 1781294400000, "datetime": "2026-06-12T20:00:00", "open": 0.0576, "high": 0.059, "low": 0.057, "close": 0.0579, "volume": 1398858.28, "close_time": 1781308799999, "quote_volume": 80765.902453, "trades": 1467, "taker_buy_base": 723415.24, "taker_buy_quote": 41809.815425 }, { "timestamp": 1781308800000, "datetime": "2026-06-13T00:00:00", "open": 0.058, "high": 0.0585, "low": 0.0576, "close": 0.0582, "volume": 624682.23, "close_time": 1781323199999, "quote_volume": 36266.689367, "trades": 973, "taker_buy_base": 308078.56, "taker_buy_quote": 17896.666179 }, { "timestamp": 1781323200000, "datetime": "2026-06-13T04:00:00", "open": 0.0581, "high": 0.0591, "low": 0.0576, "close": 0.0588, "volume": 1020506.15, "close_time": 1781337599999, "quote_volume": 59538.355495, "trades": 1157, "taker_buy_base": 522899.94, "taker_buy_quote": 30575.547051 }, { "timestamp": 1781337600000, "datetime": "2026-06-13T08:00:00", "open": 0.0588, "high": 0.0593, "low": 0.0583, "close": 0.0588, "volume": 662764.69, "close_time": 1781351999999, "quote_volume": 38967.951203, "trades": 907, "taker_buy_base": 262511.82, "taker_buy_quote": 15443.672697 }, { "timestamp": 1781352000000, "datetime": "2026-06-13T12:00:00", "open": 0.0588, "high": 0.0592, "low": 0.0583, "close": 0.0589, "volume": 1380980.85, "close_time": 1781366399999, "quote_volume": 81236.285954, "trades": 1264, "taker_buy_base": 776921.2, "taker_buy_quote": 45730.366016 }, { "timestamp": 1781366400000, "datetime": "2026-06-13T16:00:00", "open": 0.0588, "high": 0.059, "low": 0.0579, "close": 0.0588, "volume": 659748.99, "close_time": 1781380799999, "quote_volume": 38511.477282, "trades": 767, "taker_buy_base": 296446.34, "taker_buy_quote": 17315.116126 }, { "timestamp": 1781380800000, "datetime": "2026-06-13T20:00:00", "open": 0.0589, "high": 0.0591, "low": 0.0583, "close": 0.0587, "volume": 345608.85, "close_time": 1781395199999, "quote_volume": 20305.6905, "trades": 518, "taker_buy_base": 202934.63, "taker_buy_quote": 11928.797244 }, { "timestamp": 1781395200000, "datetime": "2026-06-14T00:00:00", "open": 0.0588, "high": 0.0591, "low": 0.0582, "close": 0.0583, "volume": 507097.01, "close_time": 1781409599999, "quote_volume": 29758.352806, "trades": 792, "taker_buy_base": 274260.53, "taker_buy_quote": 16101.930276 }, { "timestamp": 1781409600000, "datetime": "2026-06-14T04:00:00", "open": 0.0584, "high": 0.0589, "low": 0.0577, "close": 0.0578, "volume": 1020501.16, "close_time": 1781423999999, "quote_volume": 59311.476387, "trades": 751, "taker_buy_base": 606382.34, "taker_buy_quote": 35213.471335 }, { "timestamp": 1781424000000, "datetime": "2026-06-14T08:00:00", "open": 0.0577, "high": 0.0579, "low": 0.0571, "close": 0.0574, "volume": 1099622.33, "close_time": 1781438399999, "quote_volume": 63153.842362, "trades": 751, "taker_buy_base": 352217.08, "taker_buy_quote": 20235.53045 }, { "timestamp": 1781438400000, "datetime": "2026-06-14T12:00:00", "open": 0.0574, "high": 0.063, "low": 0.0557, "close": 0.0589, "volume": 19320892.21, "close_time": 1781452799999, "quote_volume": 1165208.958752, "trades": 17071, "taker_buy_base": 9067517.43, "taker_buy_quote": 545334.259483 }, { "timestamp": 1781452800000, "datetime": "2026-06-14T16:00:00", "open": 0.0588, "high": 0.0644, "low": 0.0583, "close": 0.0607, "volume": 9661171.68, "close_time": 1781467199999, "quote_volume": 582451.932651, "trades": 7740, "taker_buy_base": 5905729.53, "taker_buy_quote": 356735.884479 }, { "timestamp": 1781467200000, "datetime": "2026-06-14T20:00:00", "open": 0.0606, "high": 0.0638, "low": 0.0594, "close": 0.0609, "volume": 3792622.85, "close_time": 1781481599999, "quote_volume": 230783.307349, "trades": 3171, "taker_buy_base": 1955491.84, "taker_buy_quote": 119160.488344 }, { "timestamp": 1781481600000, "datetime": "2026-06-15T00:00:00", "open": 0.0609, "high": 0.0615, "low": 0.0605, "close": 0.0611, "volume": 1027405.03, "close_time": 1781495999999, "quote_volume": 62592.72947, "trades": 1023, "taker_buy_base": 493827.86, "taker_buy_quote": 30140.071445 }, { "timestamp": 1781496000000, "datetime": "2026-06-15T04:00:00", "open": 0.061, "high": 0.0631, "low": 0.0609, "close": 0.0611, "volume": 2673176.79, "close_time": 1781510399999, "quote_volume": 165701.026646, "trades": 2686, "taker_buy_base": 1249235.62, "taker_buy_quote": 77495.232089 }, { "timestamp": 1781510400000, "datetime": "2026-06-15T08:00:00", "open": 0.061, "high": 0.0627, "low": 0.0607, "close": 0.0625, "volume": 1086367.44, "close_time": 1781524799999, "quote_volume": 66716.40361, "trades": 1462, "taker_buy_base": 547423.81, "taker_buy_quote": 33670.753814 }, { "timestamp": 1781524800000, "datetime": "2026-06-15T12:00:00", "open": 0.0625, "high": 0.0644, "low": 0.0624, "close": 0.0643, "volume": 1939739.94, "close_time": 1781539199999, "quote_volume": 123343.874432, "trades": 2584, "taker_buy_base": 1117020.32, "taker_buy_quote": 71096.773535 }, { "timestamp": 1781539200000, "datetime": "2026-06-15T16:00:00", "open": 0.0643, "high": 0.0665, "low": 0.063, "close": 0.0634, "volume": 3613235.42, "close_time": 1781553599999, "quote_volume": 234866.195547, "trades": 4802, "taker_buy_base": 1682370.92, "taker_buy_quote": 109432.934591 }, { "timestamp": 1781553600000, "datetime": "2026-06-15T20:00:00", "open": 0.0633, "high": 0.0643, "low": 0.063, "close": 0.0636, "volume": 1031858.1, "close_time": 1781567999999, "quote_volume": 65766.404521, "trades": 1446, "taker_buy_base": 514689.17, "taker_buy_quote": 32812.097834 }, { "timestamp": 1781568000000, "datetime": "2026-06-16T00:00:00", "open": 0.0635, "high": 0.0638, "low": 0.062, "close": 0.0627, "volume": 928600.82, "close_time": 1781582399999, "quote_volume": 58349.688311, "trades": 1030, "taker_buy_base": 401339.28, "taker_buy_quote": 25274.87258 }, { "timestamp": 1781582400000, "datetime": "2026-06-16T04:00:00", "open": 0.0627, "high": 0.0627, "low": 0.0619, "close": 0.0622, "volume": 668541.68, "close_time": 1781596799999, "quote_volume": 41551.17002, "trades": 1194, "taker_buy_base": 373000.33, "taker_buy_quote": 23192.916845 }, { "timestamp": 1781596800000, "datetime": "2026-06-16T08:00:00", "open": 0.0622, "high": 0.063, "low": 0.062, "close": 0.0625, "volume": 831274.96, "close_time": 1781611199999, "quote_volume": 51951.33473, "trades": 1375, "taker_buy_base": 376409.74, "taker_buy_quote": 23517.525298 }, { "timestamp": 1781611200000, "datetime": "2026-06-16T12:00:00", "open": 0.0626, "high": 0.0634, "low": 0.061, "close": 0.062, "volume": 1495087.86, "close_time": 1781625599999, "quote_volume": 93313.340488, "trades": 1883, "taker_buy_base": 558080.81, "taker_buy_quote": 34831.849435 }, { "timestamp": 1781625600000, "datetime": "2026-06-16T16:00:00", "open": 0.062, "high": 0.063, "low": 0.0614, "close": 0.0626, "volume": 741694.43, "close_time": 1781639999999, "quote_volume": 46038.110694, "trades": 1464, "taker_buy_base": 351456.14, "taker_buy_quote": 21861.369898 }, { "timestamp": 1781640000000, "datetime": "2026-06-16T20:00:00", "open": 0.0626, "high": 0.0637, "low": 0.0625, "close": 0.0635, "volume": 905023.22, "close_time": 1781654399999, "quote_volume": 57374.897959, "trades": 1820, "taker_buy_base": 400715.49, "taker_buy_quote": 25412.156952 }, { "timestamp": 1781654400000, "datetime": "2026-06-17T00:00:00", "open": 0.0635, "high": 0.0656, "low": 0.0633, "close": 0.0645, "volume": 2134441.3, "close_time": 1781668799999, "quote_volume": 137610.783656, "trades": 3461, "taker_buy_base": 1272398.56, "taker_buy_quote": 82062.283968 }, { "timestamp": 1781668800000, "datetime": "2026-06-17T04:00:00", "open": 0.0644, "high": 0.0651, "low": 0.0633, "close": 0.0636, "volume": 1581820.69, "close_time": 1781683199999, "quote_volume": 101453.125849, "trades": 2447, "taker_buy_base": 667971.12, "taker_buy_quote": 42811.269003 }, { "timestamp": 1781683200000, "datetime": "2026-06-17T08:00:00", "open": 0.0635, "high": 0.0641, "low": 0.0628, "close": 0.0635, "volume": 1274624.86, "close_time": 1781697599999, "quote_volume": 80934.763746, "trades": 2387, "taker_buy_base": 608651.94, "taker_buy_quote": 38656.807062 }, { "timestamp": 1781697600000, "datetime": "2026-06-17T12:00:00", "open": 0.0634, "high": 0.0658, "low": 0.0631, "close": 0.0651, "volume": 1774461.55, "close_time": 1781711999999, "quote_volume": 114196.096278, "trades": 4161, "taker_buy_base": 909111.21, "taker_buy_quote": 58560.777686 }, { "timestamp": 1781712000000, "datetime": "2026-06-17T16:00:00", "open": 0.0651, "high": 0.0653, "low": 0.0633, "close": 0.0634, "volume": 1326586.25, "close_time": 1781726399999, "quote_volume": 85409.737563, "trades": 2436, "taker_buy_base": 660519.15, "taker_buy_quote": 42529.538891 }, { "timestamp": 1781726400000, "datetime": "2026-06-17T20:00:00", "open": 0.0635, "high": 0.0648, "low": 0.0631, "close": 0.064, "volume": 718298.65, "close_time": 1781740799999, "quote_volume": 45899.665337, "trades": 1198, "taker_buy_base": 307112.1, "taker_buy_quote": 19646.218156 }, { "timestamp": 1781740800000, "datetime": "2026-06-18T00:00:00", "open": 0.0639, "high": 0.0643, "low": 0.0626, "close": 0.0628, "volume": 730694.72, "close_time": 1781755199999, "quote_volume": 46365.998522, "trades": 928, "taker_buy_base": 297496.74, "taker_buy_quote": 18897.073327 }, { "timestamp": 1781755200000, "datetime": "2026-06-18T04:00:00", "open": 0.0628, "high": 0.063, "low": 0.0615, "close": 0.0624, "volume": 602370.39, "close_time": 1781769599999, "quote_volume": 37439.057943, "trades": 945, "taker_buy_base": 265814.87, "taker_buy_quote": 16524.423454 }, { "timestamp": 1781769600000, "datetime": "2026-06-18T08:00:00", "open": 0.0624, "high": 0.0632, "low": 0.0622, "close": 0.0625, "volume": 1087198.63, "close_time": 1781783999999, "quote_volume": 68303.888253, "trades": 1475, "taker_buy_base": 520508.13, "taker_buy_quote": 32716.181969 }, { "timestamp": 1781784000000, "datetime": "2026-06-18T12:00:00", "open": 0.0625, "high": 0.063, "low": 0.0596, "close": 0.0599, "volume": 932082.18, "close_time": 1781798399999, "quote_volume": 57343.361016, "trades": 1250, "taker_buy_base": 433358.87, "taker_buy_quote": 26689.118793 }, { "timestamp": 1781798400000, "datetime": "2026-06-18T16:00:00", "open": 0.0598, "high": 0.0608, "low": 0.0598, "close": 0.0608, "volume": 628046.7, "close_time": 1781812799999, "quote_volume": 37858.019992, "trades": 994, "taker_buy_base": 344683.75, "taker_buy_quote": 20787.726394 }, { "timestamp": 1781812800000, "datetime": "2026-06-18T20:00:00", "open": 0.0608, "high": 0.0612, "low": 0.0604, "close": 0.0606, "volume": 325191.0, "close_time": 1781827199999, "quote_volume": 19764.484623, "trades": 724, "taker_buy_base": 197018.71, "taker_buy_quote": 11975.694616 }, { "timestamp": 1781827200000, "datetime": "2026-06-19T00:00:00", "open": 0.0607, "high": 0.0608, "low": 0.0587, "close": 0.0593, "volume": 1119823.92, "close_time": 1781841599999, "quote_volume": 66897.556431, "trades": 1962, "taker_buy_base": 541637.42, "taker_buy_quote": 32421.443549 }, { "timestamp": 1781841600000, "datetime": "2026-06-19T04:00:00", "open": 0.0593, "high": 0.0595, "low": 0.0576, "close": 0.0578, "volume": 1153216.22, "close_time": 1781855999999, "quote_volume": 67473.979862, "trades": 1674, "taker_buy_base": 507399.5, "taker_buy_quote": 29750.893512 }, { "timestamp": 1781856000000, "datetime": "2026-06-19T08:00:00", "open": 0.0577, "high": 0.0579, "low": 0.0567, "close": 0.0569, "volume": 1074235.56, "close_time": 1781870399999, "quote_volume": 61666.990137, "trades": 1669, "taker_buy_base": 461265.49, "taker_buy_quote": 26494.861198 }, { "timestamp": 1781870400000, "datetime": "2026-06-19T12:00:00", "open": 0.0568, "high": 0.0585, "low": 0.0566, "close": 0.0581, "volume": 1050725.36, "close_time": 1781884799999, "quote_volume": 60721.788507, "trades": 1351, "taker_buy_base": 557446.8, "taker_buy_quote": 32217.104333 }, { "timestamp": 1781884800000, "datetime": "2026-06-19T16:00:00", "open": 0.0582, "high": 0.0586, "low": 0.0578, "close": 0.0579, "volume": 440586.04, "close_time": 1781899199999, "quote_volume": 25628.555153, "trades": 785, "taker_buy_base": 197204.93, "taker_buy_quote": 11482.93157 }, { "timestamp": 1781899200000, "datetime": "2026-06-19T20:00:00", "open": 0.0579, "high": 0.0584, "low": 0.0578, "close": 0.0583, "volume": 417150.32, "close_time": 1781913599999, "quote_volume": 24209.050115, "trades": 678, "taker_buy_base": 192438.05, "taker_buy_quote": 11187.004078 }, { "timestamp": 1781913600000, "datetime": "2026-06-20T00:00:00", "open": 0.0583, "high": 0.0615, "low": 0.0579, "close": 0.0607, "volume": 4290118.31, "close_time": 1781927999999, "quote_volume": 256626.462186, "trades": 5942, "taker_buy_base": 2302218.64, "taker_buy_quote": 137670.183643 }, { "timestamp": 1781928000000, "datetime": "2026-06-20T04:00:00", "open": 0.0607, "high": 0.0625, "low": 0.0602, "close": 0.0618, "volume": 3261034.6, "close_time": 1781942399999, "quote_volume": 200842.081159, "trades": 4095, "taker_buy_base": 1726688.72, "taker_buy_quote": 106387.493688 }, { "timestamp": 1781942400000, "datetime": "2026-06-20T08:00:00", "open": 0.0617, "high": 0.0644, "low": 0.0614, "close": 0.063, "volume": 3852480.92, "close_time": 1781956799999, "quote_volume": 241822.633341, "trades": 4369, "taker_buy_base": 2179843.31, "taker_buy_quote": 137094.016862 }, { "timestamp": 1781956800000, "datetime": "2026-06-20T12:00:00", "open": 0.063, "high": 0.064, "low": 0.0613, "close": 0.0625, "volume": 5093822.38, "close_time": 1781971199999, "quote_volume": 318102.796659, "trades": 4399, "taker_buy_base": 2253876.83, "taker_buy_quote": 140919.591022 }, { "timestamp": 1781971200000, "datetime": "2026-06-20T16:00:00", "open": 0.0624, "high": 0.0637, "low": 0.0622, "close": 0.0631, "volume": 2656099.91, "close_time": 1781985599999, "quote_volume": 167038.643489, "trades": 2464, "taker_buy_base": 1273219.71, "taker_buy_quote": 80142.266411 }, { "timestamp": 1781985600000, "datetime": "2026-06-20T20:00:00", "open": 0.063, "high": 0.065, "low": 0.0626, "close": 0.0632, "volume": 2839169.74, "close_time": 1781999999999, "quote_volume": 181270.435257, "trades": 2185, "taker_buy_base": 1517372.2, "taker_buy_quote": 96950.652324 }, { "timestamp": 1782000000000, "datetime": "2026-06-21T00:00:00", "open": 0.0631, "high": 0.0648, "low": 0.0626, "close": 0.0634, "volume": 3663071.14, "close_time": 1782014399999, "quote_volume": 233412.097682, "trades": 3251, "taker_buy_base": 1696717.35, "taker_buy_quote": 108248.082609 }, { "timestamp": 1782014400000, "datetime": "2026-06-21T04:00:00", "open": 0.0633, "high": 0.0633, "low": 0.0618, "close": 0.0621, "volume": 2029130.61, "close_time": 1782028799999, "quote_volume": 126500.748239, "trades": 1487, "taker_buy_base": 949208.45, "taker_buy_quote": 59181.834422 }, { "timestamp": 1782028800000, "datetime": "2026-06-21T08:00:00", "open": 0.0621, "high": 0.0623, "low": 0.061, "close": 0.0613, "volume": 1127335.81, "close_time": 1782043199999, "quote_volume": 69500.518259, "trades": 1184, "taker_buy_base": 487898.03, "taker_buy_quote": 30086.459417 }, { "timestamp": 1782043200000, "datetime": "2026-06-21T12:00:00", "open": 0.0612, "high": 0.0616, "low": 0.0606, "close": 0.0616, "volume": 871254.4, "close_time": 1782057599999, "quote_volume": 53314.954976, "trades": 794, "taker_buy_base": 428649.2, "taker_buy_quote": 26245.837991 }, { "timestamp": 1782057600000, "datetime": "2026-06-21T16:00:00", "open": 0.0615, "high": 0.0615, "low": 0.0609, "close": 0.0612, "volume": 462230.46, "close_time": 1782071999999, "quote_volume": 28281.474182, "trades": 564, "taker_buy_base": 177153.65, "taker_buy_quote": 10844.568714 }, { "timestamp": 1782072000000, "datetime": "2026-06-21T20:00:00", "open": 0.0612, "high": 0.0612, "low": 0.0601, "close": 0.0603, "volume": 2268392.85, "close_time": 1782086399999, "quote_volume": 137836.316818, "trades": 2195, "taker_buy_base": 440372.82, "taker_buy_quote": 26752.56004 }, { "timestamp": 1782086400000, "datetime": "2026-06-22T00:00:00", "open": 0.0603, "high": 0.0622, "low": 0.0603, "close": 0.0613, "volume": 1336128.22, "close_time": 1782100799999, "quote_volume": 81876.044171, "trades": 1761, "taker_buy_base": 658434.3, "taker_buy_quote": 40358.04133 }, { "timestamp": 1782100800000, "datetime": "2026-06-22T04:00:00", "open": 0.0613, "high": 0.0623, "low": 0.0612, "close": 0.0622, "volume": 682364.3, "close_time": 1782115199999, "quote_volume": 42183.35983, "trades": 963, "taker_buy_base": 374894.94, "taker_buy_quote": 23181.943691 }, { "timestamp": 1782115200000, "datetime": "2026-06-22T08:00:00", "open": 0.0621, "high": 0.0631, "low": 0.062, "close": 0.063, "volume": 1035535.58, "close_time": 1782129599999, "quote_volume": 64769.734651, "trades": 1601, "taker_buy_base": 571423.91, "taker_buy_quote": 35758.620665 }, { "timestamp": 1782129600000, "datetime": "2026-06-22T12:00:00", "open": 0.0631, "high": 0.0632, "low": 0.0616, "close": 0.0619, "volume": 1292003.59, "close_time": 1782143999999, "quote_volume": 80942.374567, "trades": 1801, "taker_buy_base": 642439.32, "taker_buy_quote": 40287.914743 }, { "timestamp": 1782144000000, "datetime": "2026-06-22T16:00:00", "open": 0.0619, "high": 0.0622, "low": 0.0612, "close": 0.0616, "volume": 610900.98, "close_time": 1782158399999, "quote_volume": 37749.654649, "trades": 767, "taker_buy_base": 301711.73, "taker_buy_quote": 18656.245137 }, { "timestamp": 1782158400000, "datetime": "2026-06-22T20:00:00", "open": 0.0615, "high": 0.0619, "low": 0.0606, "close": 0.0614, "volume": 966633.39, "close_time": 1782172799999, "quote_volume": 59190.024112, "trades": 1146, "taker_buy_base": 501477.36, "taker_buy_quote": 30723.87307 }, { "timestamp": 1782172800000, "datetime": "2026-06-23T00:00:00", "open": 0.0615, "high": 0.062, "low": 0.0609, "close": 0.0614, "volume": 1679462.64, "close_time": 1782187199999, "quote_volume": 103193.37079, "trades": 1892, "taker_buy_base": 868437.51, "taker_buy_quote": 53401.220624 }, { "timestamp": 1782187200000, "datetime": "2026-06-23T04:00:00", "open": 0.0614, "high": 0.0615, "low": 0.0589, "close": 0.0596, "volume": 1638889.43, "close_time": 1782201599999, "quote_volume": 98114.260154, "trades": 1411, "taker_buy_base": 752352.42, "taker_buy_quote": 45022.736789 }, { "timestamp": 1782201600000, "datetime": "2026-06-23T08:00:00", "open": 0.0595, "high": 0.0597, "low": 0.0579, "close": 0.0587, "volume": 2435105.18, "close_time": 1782215999999, "quote_volume": 142620.888353, "trades": 2664, "taker_buy_base": 1349776.13, "taker_buy_quote": 79044.818632 }, { "timestamp": 1782216000000, "datetime": "2026-06-23T12:00:00", "open": 0.0587, "high": 0.0592, "low": 0.0583, "close": 0.0584, "volume": 1521969.4, "close_time": 1782230399999, "quote_volume": 89427.443123, "trades": 1674, "taker_buy_base": 699394.18, "taker_buy_quote": 41124.1878 }, { "timestamp": 1782230400000, "datetime": "2026-06-23T16:00:00", "open": 0.0584, "high": 0.0587, "low": 0.0579, "close": 0.0585, "volume": 665909.9, "close_time": 1782244799999, "quote_volume": 38817.195199, "trades": 1102, "taker_buy_base": 353653.31, "taker_buy_quote": 20615.689058 }, { "timestamp": 1782244800000, "datetime": "2026-06-23T20:00:00", "open": 0.0585, "high": 0.0589, "low": 0.0582, "close": 0.0584, "volume": 411833.13, "close_time": 1782259199999, "quote_volume": 24095.348207, "trades": 755, "taker_buy_base": 169395.99, "taker_buy_quote": 9922.177581 }, { "timestamp": 1782259200000, "datetime": "2026-06-24T00:00:00", "open": 0.0585, "high": 0.0586, "low": 0.0579, "close": 0.058, "volume": 719084.68, "close_time": 1782273599999, "quote_volume": 41911.951928, "trades": 1033, "taker_buy_base": 375449.79, "taker_buy_quote": 21893.675642 }, { "timestamp": 1782273600000, "datetime": "2026-06-24T04:00:00", "open": 0.0579, "high": 0.0591, "low": 0.0576, "close": 0.0589, "volume": 739444.84, "close_time": 1782287999999, "quote_volume": 43240.284153, "trades": 1112, "taker_buy_base": 353292.18, "taker_buy_quote": 20653.899956 }, { "timestamp": 1782288000000, "datetime": "2026-06-24T08:00:00", "open": 0.059, "high": 0.0605, "low": 0.0587, "close": 0.0596, "volume": 1176566.76, "close_time": 1782302399999, "quote_volume": 70249.161586, "trades": 1470, "taker_buy_base": 647137.19, "taker_buy_quote": 38629.061378 }, { "timestamp": 1782302400000, "datetime": "2026-06-24T12:00:00", "open": 0.0602, "high": 0.0605, "low": 0.0595, "close": 0.0596, "volume": 297455.78, "close_time": 1782316799999, "quote_volume": 17850.888761, "trades": 361, "taker_buy_base": 132476.93, "taker_buy_quote": 7959.269631 } ] }, "1d": { "count": 730, "start_date": "2024-06-25T00:00:00", "end_date": "2026-06-24T00:00:00", "klines": [ { "timestamp": 1719273600000, "datetime": "2024-06-25T00:00:00", "open": 2.209, "high": 2.238, "low": 2.138, "close": 2.168, "volume": 2318345.11, "close_time": 1719359999999, "quote_volume": 5054290.18412, "trades": 35509, "taker_buy_base": 1276121.44, "taker_buy_quote": 2782454.11631 }, { "timestamp": 1719360000000, "datetime": "2024-06-26T00:00:00", "open": 2.168, "high": 2.189, "low": 2.008, "close": 2.025, "volume": 2946455.23, "close_time": 1719446399999, "quote_volume": 6165310.33395, "trades": 45857, "taker_buy_base": 1147527.19, "taker_buy_quote": 2408153.38205 }, { "timestamp": 1719446400000, "datetime": "2024-06-27T00:00:00", "open": 2.025, "high": 2.187, "low": 2.007, "close": 2.148, "volume": 2363831.46, "close_time": 1719532799999, "quote_volume": 4973621.09705, "trades": 40365, "taker_buy_base": 1354488.87, "taker_buy_quote": 2851978.52608 }, { "timestamp": 1719532800000, "datetime": "2024-06-28T00:00:00", "open": 2.147, "high": 2.179, "low": 2.084, "close": 2.091, "volume": 1453853.93, "close_time": 1719619199999, "quote_volume": 3111368.75765, "trades": 21254, "taker_buy_base": 696784.83, "taker_buy_quote": 1493601.35638 }, { "timestamp": 1719619200000, "datetime": "2024-06-29T00:00:00", "open": 2.092, "high": 2.114, "low": 2.054, "close": 2.075, "volume": 796324.47, "close_time": 1719705599999, "quote_volume": 1660571.00327, "trades": 15440, "taker_buy_base": 393349.28, "taker_buy_quote": 821186.21247 }, { "timestamp": 1719705600000, "datetime": "2024-06-30T00:00:00", "open": 2.075, "high": 2.123, "low": 2.033, "close": 2.109, "volume": 1246637.15, "close_time": 1719791999999, "quote_volume": 2592017.00888, "trades": 22555, "taker_buy_base": 646567.02, "taker_buy_quote": 1346103.19831 }, { "timestamp": 1719792000000, "datetime": "2024-07-01T00:00:00", "open": 2.11, "high": 2.145, "low": 2.036, "close": 2.039, "volume": 1328192.14, "close_time": 1719878399999, "quote_volume": 2773763.92833, "trades": 22363, "taker_buy_base": 577208.46, "taker_buy_quote": 1207425.38018 }, { "timestamp": 1719878400000, "datetime": "2024-07-02T00:00:00", "open": 2.039, "high": 2.075, "low": 2.02, "close": 2.056, "volume": 1151295.45, "close_time": 1719964799999, "quote_volume": 2362297.42689, "trades": 24859, "taker_buy_base": 583026.29, "taker_buy_quote": 1197518.88709 }, { "timestamp": 1719964800000, "datetime": "2024-07-03T00:00:00", "open": 2.056, "high": 2.063, "low": 1.921, "close": 1.948, "volume": 1431575.71, "close_time": 1720051199999, "quote_volume": 2844612.81104, "trades": 28968, "taker_buy_base": 680902.98, "taker_buy_quote": 1353900.87272 }, { "timestamp": 1720051200000, "datetime": "2024-07-04T00:00:00", "open": 1.948, "high": 1.954, "low": 1.727, "close": 1.736, "volume": 3297794.61, "close_time": 1720137599999, "quote_volume": 6004435.60588, "trades": 42144, "taker_buy_base": 1477231.79, "taker_buy_quote": 2690740.42747 }, { "timestamp": 1720137600000, "datetime": "2024-07-05T00:00:00", "open": 1.736, "high": 1.737, "low": 1.543, "close": 1.674, "volume": 6061727.76, "close_time": 1720223999999, "quote_volume": 9925736.51198, "trades": 72712, "taker_buy_base": 2939761.94, "taker_buy_quote": 4813534.81011 }, { "timestamp": 1720224000000, "datetime": "2024-07-06T00:00:00", "open": 1.674, "high": 1.803, "low": 1.663, "close": 1.788, "volume": 1878013.33, "close_time": 1720310399999, "quote_volume": 3247132.70797, "trades": 28790, "taker_buy_base": 1046540.6, "taker_buy_quote": 1808480.66626 }, { "timestamp": 1720310400000, "datetime": "2024-07-07T00:00:00", "open": 1.788, "high": 1.788, "low": 1.661, "close": 1.667, "volume": 1983250.43, "close_time": 1720396799999, "quote_volume": 3428638.2663, "trades": 28673, "taker_buy_base": 904776.97, "taker_buy_quote": 1567553.79217 }, { "timestamp": 1720396800000, "datetime": "2024-07-08T00:00:00", "open": 1.667, "high": 1.828, "low": 1.611, "close": 1.798, "volume": 3683243.66, "close_time": 1720483199999, "quote_volume": 6343726.56194, "trades": 71195, "taker_buy_base": 1897488.66, "taker_buy_quote": 3272128.92869 }, { "timestamp": 1720483200000, "datetime": "2024-07-09T00:00:00", "open": 1.798, "high": 1.926, "low": 1.792, "close": 1.904, "volume": 2459378.92, "close_time": 1720569599999, "quote_volume": 4566860.15562, "trades": 48703, "taker_buy_base": 1238026.19, "taker_buy_quote": 2300644.68641 }, { "timestamp": 1720569600000, "datetime": "2024-07-10T00:00:00", "open": 1.904, "high": 1.995, "low": 1.883, "close": 1.957, "volume": 1537673.57, "close_time": 1720655999999, "quote_volume": 2957901.69244, "trades": 24641, "taker_buy_base": 684480.22, "taker_buy_quote": 1317659.98045 }, { "timestamp": 1720656000000, "datetime": "2024-07-11T00:00:00", "open": 1.957, "high": 2.019, "low": 1.925, "close": 1.944, "volume": 1490872.29, "close_time": 1720742399999, "quote_volume": 2939972.94598, "trades": 27224, "taker_buy_base": 712815.37, "taker_buy_quote": 1406560.967 }, { "timestamp": 1720742400000, "datetime": "2024-07-12T00:00:00", "open": 1.945, "high": 2.121, "low": 1.893, "close": 2.116, "volume": 3138487.96, "close_time": 1720828799999, "quote_volume": 6272686.07357, "trades": 61580, "taker_buy_base": 1804685.82, "taker_buy_quote": 3615189.46033 }, { "timestamp": 1720828800000, "datetime": "2024-07-13T00:00:00", "open": 2.117, "high": 2.18, "low": 2.109, "close": 2.118, "volume": 2058848.32, "close_time": 1720915199999, "quote_volume": 4395585.1362, "trades": 44290, "taker_buy_base": 1069688.21, "taker_buy_quote": 2285027.49352 }, { "timestamp": 1720915200000, "datetime": "2024-07-14T00:00:00", "open": 2.118, "high": 2.183, "low": 2.097, "close": 2.157, "volume": 1310382.81, "close_time": 1721001599999, "quote_volume": 2792760.53072, "trades": 28546, "taker_buy_base": 701787.08, "taker_buy_quote": 1496883.23027 }, { "timestamp": 1721001600000, "datetime": "2024-07-15T00:00:00", "open": 2.157, "high": 2.272, "low": 2.148, "close": 2.268, "volume": 1696543.07, "close_time": 1721087999999, "quote_volume": 3740473.43028, "trades": 40743, "taker_buy_base": 931873.16, "taker_buy_quote": 2055414.85347 }, { "timestamp": 1721088000000, "datetime": "2024-07-16T00:00:00", "open": 2.267, "high": 2.294, "low": 2.155, "close": 2.246, "volume": 1772955.21, "close_time": 1721174399999, "quote_volume": 3964691.8701, "trades": 38829, "taker_buy_base": 798123.13, "taker_buy_quote": 1786359.00223 }, { "timestamp": 1721174400000, "datetime": "2024-07-17T00:00:00", "open": 2.244, "high": 2.42, "low": 2.219, "close": 2.268, "volume": 1788065.87, "close_time": 1721260799999, "quote_volume": 4118099.03457, "trades": 37279, "taker_buy_base": 972634.25, "taker_buy_quote": 2241200.47482 }, { "timestamp": 1721260800000, "datetime": "2024-07-18T00:00:00", "open": 2.267, "high": 2.404, "low": 2.263, "close": 2.321, "volume": 2808162.18, "close_time": 1721347199999, "quote_volume": 6559132.86225, "trades": 59909, "taker_buy_base": 1347001.05, "taker_buy_quote": 3147002.05111 }, { "timestamp": 1721347200000, "datetime": "2024-07-19T00:00:00", "open": 2.32, "high": 2.363, "low": 2.227, "close": 2.351, "volume": 1803516.17, "close_time": 1721433599999, "quote_volume": 4142836.41423, "trades": 39105, "taker_buy_base": 854162.65, "taker_buy_quote": 1964594.12707 }, { "timestamp": 1721433600000, "datetime": "2024-07-20T00:00:00", "open": 2.351, "high": 2.37, "low": 2.319, "close": 2.363, "volume": 645586.13, "close_time": 1721519999999, "quote_volume": 1513771.81175, "trades": 17415, "taker_buy_base": 357747.41, "taker_buy_quote": 839175.52205 }, { "timestamp": 1721520000000, "datetime": "2024-07-21T00:00:00", "open": 2.363, "high": 2.373, "low": 2.249, "close": 2.363, "volume": 989596.54, "close_time": 1721606399999, "quote_volume": 2296855.37404, "trades": 19895, "taker_buy_base": 480100.32, "taker_buy_quote": 1115405.13757 }, { "timestamp": 1721606400000, "datetime": "2024-07-22T00:00:00", "open": 2.363, "high": 2.377, "low": 2.225, "close": 2.243, "volume": 1093109.4, "close_time": 1721692799999, "quote_volume": 2513339.57054, "trades": 21303, "taker_buy_base": 417770.53, "taker_buy_quote": 961752.81883 }, { "timestamp": 1721692800000, "datetime": "2024-07-23T00:00:00", "open": 2.244, "high": 2.288, "low": 2.184, "close": 2.237, "volume": 1254018.25, "close_time": 1721779199999, "quote_volume": 2809731.24434, "trades": 25328, "taker_buy_base": 578977.55, "taker_buy_quote": 1300034.04082 }, { "timestamp": 1721779200000, "datetime": "2024-07-24T00:00:00", "open": 2.237, "high": 2.249, "low": 2.109, "close": 2.121, "volume": 975319.11, "close_time": 1721865599999, "quote_volume": 2142391.90051, "trades": 18886, "taker_buy_base": 429950.54, "taker_buy_quote": 946132.91294 }, { "timestamp": 1721865600000, "datetime": "2024-07-25T00:00:00", "open": 2.121, "high": 2.13, "low": 1.927, "close": 2.002, "volume": 2305482.23, "close_time": 1721951999999, "quote_volume": 4607836.23488, "trades": 44731, "taker_buy_base": 1027224.25, "taker_buy_quote": 2053692.65577 }, { "timestamp": 1721952000000, "datetime": "2024-07-26T00:00:00", "open": 2.002, "high": 2.086, "low": 1.991, "close": 2.074, "volume": 1097815.4, "close_time": 1722038399999, "quote_volume": 2250640.48885, "trades": 17874, "taker_buy_base": 545819.75, "taker_buy_quote": 1120737.66174 }, { "timestamp": 1722038400000, "datetime": "2024-07-27T00:00:00", "open": 2.074, "high": 2.103, "low": 1.998, "close": 2.031, "volume": 1528308.34, "close_time": 1722124799999, "quote_volume": 3128610.1963, "trades": 20147, "taker_buy_base": 829416.46, "taker_buy_quote": 1695868.61698 }, { "timestamp": 1722124800000, "datetime": "2024-07-28T00:00:00", "open": 2.03, "high": 2.041, "low": 1.985, "close": 2.019, "volume": 685090.7, "close_time": 1722211199999, "quote_volume": 1380954.81144, "trades": 14941, "taker_buy_base": 372053.34, "taker_buy_quote": 750727.23091 }, { "timestamp": 1722211200000, "datetime": "2024-07-29T00:00:00", "open": 2.019, "high": 2.08, "low": 1.959, "close": 1.96, "volume": 2115895.73, "close_time": 1722297599999, "quote_volume": 4291141.89613, "trades": 33951, "taker_buy_base": 802994.56, "taker_buy_quote": 1631968.81316 }, { "timestamp": 1722297600000, "datetime": "2024-07-30T00:00:00", "open": 1.96, "high": 1.99, "low": 1.863, "close": 1.882, "volume": 2711973.07, "close_time": 1722383999999, "quote_volume": 5250872.46685, "trades": 40504, "taker_buy_base": 1325039.58, "taker_buy_quote": 2567685.37105 }, { "timestamp": 1722384000000, "datetime": "2024-07-31T00:00:00", "open": 1.882, "high": 1.919, "low": 1.817, "close": 1.834, "volume": 1673681.62, "close_time": 1722470399999, "quote_volume": 3149796.5238, "trades": 32467, "taker_buy_base": 816093.56, "taker_buy_quote": 1538078.66745 }, { "timestamp": 1722470400000, "datetime": "2024-08-01T00:00:00", "open": 1.835, "high": 1.853, "low": 1.726, "close": 1.851, "volume": 2174038.93, "close_time": 1722556799999, "quote_volume": 3907555.45881, "trades": 31881, "taker_buy_base": 1130716.66, "taker_buy_quote": 2034796.57006 }, { "timestamp": 1722556800000, "datetime": "2024-08-02T00:00:00", "open": 1.851, "high": 2.0, "low": 1.714, "close": 1.726, "volume": 2022593.19, "close_time": 1722643199999, "quote_volume": 3619447.38397, "trades": 32344, "taker_buy_base": 917869.02, "taker_buy_quote": 1647794.4568 }, { "timestamp": 1722643200000, "datetime": "2024-08-03T00:00:00", "open": 1.725, "high": 1.762, "low": 1.66, "close": 1.687, "volume": 1299121.47, "close_time": 1722729599999, "quote_volume": 2217820.14953, "trades": 21125, "taker_buy_base": 644220.5, "taker_buy_quote": 1104069.39395 }, { "timestamp": 1722729600000, "datetime": "2024-08-04T00:00:00", "open": 1.686, "high": 1.707, "low": 1.524, "close": 1.557, "volume": 2412136.55, "close_time": 1722815999999, "quote_volume": 3886535.29616, "trades": 28377, "taker_buy_base": 1033387.19, "taker_buy_quote": 1662771.52889 }, { "timestamp": 1722816000000, "datetime": "2024-08-05T00:00:00", "open": 1.557, "high": 1.565, "low": 1.231, "close": 1.399, "volume": 12685444.38, "close_time": 1722902399999, "quote_volume": 17329779.44922, "trades": 129282, "taker_buy_base": 6065643.92, "taker_buy_quote": 8273250.82938 }, { "timestamp": 1722902400000, "datetime": "2024-08-06T00:00:00", "open": 1.4, "high": 1.578, "low": 1.361, "close": 1.402, "volume": 6854116.31, "close_time": 1722988799999, "quote_volume": 9715668.65563, "trades": 78132, "taker_buy_base": 3485793.1, "taker_buy_quote": 4953903.00761 }, { "timestamp": 1722988800000, "datetime": "2024-08-07T00:00:00", "open": 1.402, "high": 1.453, "low": 1.353, "close": 1.367, "volume": 3215277.6, "close_time": 1723075199999, "quote_volume": 4516788.27777, "trades": 39203, "taker_buy_base": 1443614.9, "taker_buy_quote": 2032662.52446 }, { "timestamp": 1723075200000, "datetime": "2024-08-08T00:00:00", "open": 1.367, "high": 1.581, "low": 1.348, "close": 1.571, "volume": 2703270.49, "close_time": 1723161599999, "quote_volume": 3966526.70442, "trades": 45003, "taker_buy_base": 1435654.26, "taker_buy_quote": 2104873.54274 }, { "timestamp": 1723161600000, "datetime": "2024-08-09T00:00:00", "open": 1.57, "high": 1.571, "low": 1.499, "close": 1.537, "volume": 1498412.77, "close_time": 1723247999999, "quote_volume": 2299750.41371, "trades": 27756, "taker_buy_base": 737308.92, "taker_buy_quote": 1131227.90669 }, { "timestamp": 1723248000000, "datetime": "2024-08-10T00:00:00", "open": 1.536, "high": 1.611, "low": 1.513, "close": 1.6, "volume": 1677237.51, "close_time": 1723334399999, "quote_volume": 2637142.19223, "trades": 27027, "taker_buy_base": 826563.0, "taker_buy_quote": 1298466.33848 }, { "timestamp": 1723334400000, "datetime": "2024-08-11T00:00:00", "open": 1.599, "high": 1.637, "low": 1.501, "close": 1.505, "volume": 1324379.79, "close_time": 1723420799999, "quote_volume": 2080881.02609, "trades": 26002, "taker_buy_base": 586684.98, "taker_buy_quote": 924049.83347 }, { "timestamp": 1723420800000, "datetime": "2024-08-12T00:00:00", "open": 1.504, "high": 1.592, "low": 1.482, "close": 1.584, "volume": 1878214.14, "close_time": 1723507199999, "quote_volume": 2895851.53718, "trades": 35047, "taker_buy_base": 992619.0, "taker_buy_quote": 1533487.01462 }, { "timestamp": 1723507200000, "datetime": "2024-08-13T00:00:00", "open": 1.584, "high": 1.608, "low": 1.528, "close": 1.593, "volume": 1028554.53, "close_time": 1723593599999, "quote_volume": 1613788.78564, "trades": 21183, "taker_buy_base": 518933.8, "taker_buy_quote": 814141.89507 }, { "timestamp": 1723593600000, "datetime": "2024-08-14T00:00:00", "open": 1.593, "high": 1.617, "low": 1.4, "close": 1.544, "volume": 1728371.22, "close_time": 1723679999999, "quote_volume": 2717971.80361, "trades": 26683, "taker_buy_base": 731357.92, "taker_buy_quote": 1153303.38406 }, { "timestamp": 1723680000000, "datetime": "2024-08-15T00:00:00", "open": 1.544, "high": 1.572, "low": 1.483, "close": 1.514, "volume": 1541524.19, "close_time": 1723766399999, "quote_volume": 2356786.78174, "trades": 24578, "taker_buy_base": 738793.15, "taker_buy_quote": 1131361.14734 }, { "timestamp": 1723766400000, "datetime": "2024-08-16T00:00:00", "open": 1.514, "high": 1.568, "low": 1.501, "close": 1.543, "volume": 1488505.61, "close_time": 1723852799999, "quote_volume": 2289358.49046, "trades": 24946, "taker_buy_base": 749666.0, "taker_buy_quote": 1153507.29692 }, { "timestamp": 1723852800000, "datetime": "2024-08-17T00:00:00", "open": 1.543, "high": 1.58, "low": 1.523, "close": 1.579, "volume": 914665.85, "close_time": 1723939199999, "quote_volume": 1419084.83865, "trades": 20422, "taker_buy_base": 453771.21, "taker_buy_quote": 704174.78886 }, { "timestamp": 1723939200000, "datetime": "2024-08-18T00:00:00", "open": 1.579, "high": 1.649, "low": 1.568, "close": 1.593, "volume": 1528229.21, "close_time": 1724025599999, "quote_volume": 2462910.79435, "trades": 28058, "taker_buy_base": 742196.66, "taker_buy_quote": 1196705.83779 }, { "timestamp": 1724025600000, "datetime": "2024-08-19T00:00:00", "open": 1.593, "high": 1.64, "low": 1.565, "close": 1.638, "volume": 1721897.09, "close_time": 1724111999999, "quote_volume": 2757548.49997, "trades": 25765, "taker_buy_base": 790820.1, "taker_buy_quote": 1268464.62492 }, { "timestamp": 1724112000000, "datetime": "2024-08-20T00:00:00", "open": 1.638, "high": 1.7, "low": 1.627, "close": 1.66, "volume": 2303567.81, "close_time": 1724198399999, "quote_volume": 3823166.02026, "trades": 34814, "taker_buy_base": 1169014.48, "taker_buy_quote": 1940101.4558 }, { "timestamp": 1724198400000, "datetime": "2024-08-21T00:00:00", "open": 1.661, "high": 1.703, "low": 1.637, "close": 1.691, "volume": 2115171.35, "close_time": 1724284799999, "quote_volume": 3532365.48648, "trades": 35380, "taker_buy_base": 1060693.88, "taker_buy_quote": 1774070.27484 }, { "timestamp": 1724284800000, "datetime": "2024-08-22T00:00:00", "open": 1.692, "high": 1.703, "low": 1.661, "close": 1.679, "volume": 874385.28, "close_time": 1724371199999, "quote_volume": 1472204.98532, "trades": 14181, "taker_buy_base": 435912.44, "taker_buy_quote": 734427.87324 }, { "timestamp": 1724371200000, "datetime": "2024-08-23T00:00:00", "open": 1.678, "high": 1.809, "low": 1.676, "close": 1.786, "volume": 1607258.24, "close_time": 1724457599999, "quote_volume": 2795628.93621, "trades": 23248, "taker_buy_base": 883811.64, "taker_buy_quote": 1536865.12116 }, { "timestamp": 1724457600000, "datetime": "2024-08-24T00:00:00", "open": 1.786, "high": 1.841, "low": 1.764, "close": 1.794, "volume": 1098667.79, "close_time": 1724543999999, "quote_volume": 1977161.90019, "trades": 18068, "taker_buy_base": 556937.31, "taker_buy_quote": 1002459.4637 }, { "timestamp": 1724544000000, "datetime": "2024-08-25T00:00:00", "open": 1.794, "high": 1.796, "low": 1.736, "close": 1.76, "volume": 915290.11, "close_time": 1724630399999, "quote_volume": 1616182.8475, "trades": 14586, "taker_buy_base": 445283.38, "taker_buy_quote": 787319.48996 }, { "timestamp": 1724630400000, "datetime": "2024-08-26T00:00:00", "open": 1.76, "high": 1.778, "low": 1.663, "close": 1.676, "volume": 1558748.18, "close_time": 1724716799999, "quote_volume": 2682457.89806, "trades": 26650, "taker_buy_base": 767446.5, "taker_buy_quote": 1322341.88089 }, { "timestamp": 1724716800000, "datetime": "2024-08-27T00:00:00", "open": 1.675, "high": 1.726, "low": 1.554, "close": 1.587, "volume": 1814178.17, "close_time": 1724803199999, "quote_volume": 2992839.76083, "trades": 27240, "taker_buy_base": 890173.12, "taker_buy_quote": 1469183.2315 }, { "timestamp": 1724803200000, "datetime": "2024-08-28T00:00:00", "open": 1.587, "high": 1.635, "low": 1.544, "close": 1.592, "volume": 1477885.31, "close_time": 1724889599999, "quote_volume": 2348787.82981, "trades": 23719, "taker_buy_base": 766406.68, "taker_buy_quote": 1219938.19851 }, { "timestamp": 1724889600000, "datetime": "2024-08-29T00:00:00", "open": 1.592, "high": 1.697, "low": 1.586, "close": 1.662, "volume": 1478802.84, "close_time": 1724975999999, "quote_volume": 2430508.47872, "trades": 24852, "taker_buy_base": 806411.43, "taker_buy_quote": 1323794.51024 }, { "timestamp": 1724976000000, "datetime": "2024-08-30T00:00:00", "open": 1.661, "high": 1.743, "low": 1.633, "close": 1.703, "volume": 2511653.46, "close_time": 1725062399999, "quote_volume": 4263073.5982, "trades": 35170, "taker_buy_base": 1307791.12, "taker_buy_quote": 2220009.50194 }, { "timestamp": 1725062400000, "datetime": "2024-08-31T00:00:00", "open": 1.703, "high": 1.732, "low": 1.633, "close": 1.662, "volume": 943775.45, "close_time": 1725148799999, "quote_volume": 1586214.90518, "trades": 16994, "taker_buy_base": 511921.06, "taker_buy_quote": 858744.77385 }, { "timestamp": 1725148800000, "datetime": "2024-09-01T00:00:00", "open": 1.661, "high": 1.663, "low": 1.519, "close": 1.521, "volume": 1672849.25, "close_time": 1725235199999, "quote_volume": 2629152.55603, "trades": 27336, "taker_buy_base": 619974.35, "taker_buy_quote": 977770.11123 }, { "timestamp": 1725235200000, "datetime": "2024-09-02T00:00:00", "open": 1.522, "high": 1.631, "low": 1.479, "close": 1.591, "volume": 3105619.7, "close_time": 1725321599999, "quote_volume": 4786923.52203, "trades": 38659, "taker_buy_base": 1595082.68, "taker_buy_quote": 2456242.31225 }, { "timestamp": 1725321600000, "datetime": "2024-09-03T00:00:00", "open": 1.591, "high": 1.614, "low": 1.492, "close": 1.495, "volume": 1739958.68, "close_time": 1725407999999, "quote_volume": 2721300.34436, "trades": 38837, "taker_buy_base": 775393.65, "taker_buy_quote": 1217966.31573 }, { "timestamp": 1725408000000, "datetime": "2024-09-04T00:00:00", "open": 1.495, "high": 1.537, "low": 1.431, "close": 1.512, "volume": 1856169.18, "close_time": 1725494399999, "quote_volume": 2754661.64272, "trades": 40412, "taker_buy_base": 824345.42, "taker_buy_quote": 1224703.18869 }, { "timestamp": 1725494400000, "datetime": "2024-09-05T00:00:00", "open": 1.511, "high": 1.521, "low": 1.462, "close": 1.476, "volume": 970724.88, "close_time": 1725580799999, "quote_volume": 1446928.42254, "trades": 14863, "taker_buy_base": 553532.49, "taker_buy_quote": 825222.56146 }, { "timestamp": 1725580800000, "datetime": "2024-09-06T00:00:00", "open": 1.475, "high": 1.5, "low": 1.37, "close": 1.406, "volume": 1717086.02, "close_time": 1725667199999, "quote_volume": 2467167.96295, "trades": 17640, "taker_buy_base": 789915.8, "taker_buy_quote": 1135509.56088 }, { "timestamp": 1725667200000, "datetime": "2024-09-07T00:00:00", "open": 1.405, "high": 1.468, "low": 1.4, "close": 1.444, "volume": 800216.25, "close_time": 1725753599999, "quote_volume": 1150516.93903, "trades": 7990, "taker_buy_base": 390367.66, "taker_buy_quote": 562364.07311 }, { "timestamp": 1725753600000, "datetime": "2024-09-08T00:00:00", "open": 1.445, "high": 1.473, "low": 1.425, "close": 1.459, "volume": 681785.8, "close_time": 1725839999999, "quote_volume": 989528.16896, "trades": 7715, "taker_buy_base": 370983.72, "taker_buy_quote": 538734.61868 }, { "timestamp": 1725840000000, "datetime": "2024-09-09T00:00:00", "open": 1.46, "high": 1.522, "low": 1.454, "close": 1.517, "volume": 997193.88, "close_time": 1725926399999, "quote_volume": 1484761.20084, "trades": 11946, "taker_buy_base": 526623.81, "taker_buy_quote": 785076.97586 }, { "timestamp": 1725926400000, "datetime": "2024-09-10T00:00:00", "open": 1.516, "high": 1.541, "low": 1.502, "close": 1.532, "volume": 836752.48, "close_time": 1726012799999, "quote_volume": 1271416.19776, "trades": 10436, "taker_buy_base": 480864.93, "taker_buy_quote": 730896.28081 }, { "timestamp": 1726012800000, "datetime": "2024-09-11T00:00:00", "open": 1.534, "high": 1.543, "low": 1.481, "close": 1.499, "volume": 1386591.15, "close_time": 1726099199999, "quote_volume": 2089915.9035, "trades": 13383, "taker_buy_base": 749253.46, "taker_buy_quote": 1130361.51821 }, { "timestamp": 1726099200000, "datetime": "2024-09-12T00:00:00", "open": 1.5, "high": 1.545, "low": 1.497, "close": 1.541, "volume": 836477.89, "close_time": 1726185599999, "quote_volume": 1270392.35928, "trades": 9473, "taker_buy_base": 508525.31, "taker_buy_quote": 772691.39554 }, { "timestamp": 1726185600000, "datetime": "2024-09-13T00:00:00", "open": 1.541, "high": 1.592, "low": 1.514, "close": 1.589, "volume": 727000.74, "close_time": 1726271999999, "quote_volume": 1127276.84719, "trades": 9986, "taker_buy_base": 407472.21, "taker_buy_quote": 632690.57489 }, { "timestamp": 1726272000000, "datetime": "2024-09-14T00:00:00", "open": 1.589, "high": 1.592, "low": 1.511, "close": 1.524, "volume": 1333247.73, "close_time": 1726358399999, "quote_volume": 2058033.6919, "trades": 14863, "taker_buy_base": 652585.38, "taker_buy_quote": 1007594.06063 }, { "timestamp": 1726358400000, "datetime": "2024-09-15T00:00:00", "open": 1.524, "high": 1.534, "low": 1.456, "close": 1.467, "volume": 716737.08, "close_time": 1726444799999, "quote_volume": 1075779.42643, "trades": 9313, "taker_buy_base": 327437.05, "taker_buy_quote": 492170.04702 }, { "timestamp": 1726444800000, "datetime": "2024-09-16T00:00:00", "open": 1.466, "high": 1.469, "low": 1.426, "close": 1.452, "volume": 985686.53, "close_time": 1726531199999, "quote_volume": 1424947.99033, "trades": 13643, "taker_buy_base": 490916.3, "taker_buy_quote": 709890.28908 }, { "timestamp": 1726531200000, "datetime": "2024-09-17T00:00:00", "open": 1.451, "high": 1.497, "low": 1.432, "close": 1.478, "volume": 1375853.17, "close_time": 1726617599999, "quote_volume": 2026314.06448, "trades": 14489, "taker_buy_base": 755091.38, "taker_buy_quote": 1112282.14784 }, { "timestamp": 1726617600000, "datetime": "2024-09-18T00:00:00", "open": 1.478, "high": 1.513, "low": 1.434, "close": 1.505, "volume": 1396322.57, "close_time": 1726703999999, "quote_volume": 2056001.90317, "trades": 16848, "taker_buy_base": 740299.12, "taker_buy_quote": 1091289.88354 }, { "timestamp": 1726704000000, "datetime": "2024-09-19T00:00:00", "open": 1.506, "high": 1.612, "low": 1.506, "close": 1.592, "volume": 1566865.92, "close_time": 1726790399999, "quote_volume": 2444868.91686, "trades": 16324, "taker_buy_base": 940797.24, "taker_buy_quote": 1467597.1705 }, { "timestamp": 1726790400000, "datetime": "2024-09-20T00:00:00", "open": 1.592, "high": 1.66, "low": 1.567, "close": 1.625, "volume": 1144797.34, "close_time": 1726876799999, "quote_volume": 1858515.07445, "trades": 13679, "taker_buy_base": 580515.76, "taker_buy_quote": 942727.07486 }, { "timestamp": 1726876800000, "datetime": "2024-09-21T00:00:00", "open": 1.625, "high": 1.655, "low": 1.605, "close": 1.651, "volume": 645712.88, "close_time": 1726963199999, "quote_volume": 1055339.00515, "trades": 8555, "taker_buy_base": 354467.27, "taker_buy_quote": 579493.92631 }, { "timestamp": 1726963200000, "datetime": "2024-09-22T00:00:00", "open": 1.65, "high": 1.659, "low": 1.581, "close": 1.616, "volume": 934665.97, "close_time": 1727049599999, "quote_volume": 1507359.04665, "trades": 11536, "taker_buy_base": 433659.35, "taker_buy_quote": 700322.41826 }, { "timestamp": 1727049600000, "datetime": "2024-09-23T00:00:00", "open": 1.617, "high": 1.751, "low": 1.587, "close": 1.737, "volume": 2664791.46, "close_time": 1727135999999, "quote_volume": 4493476.56853, "trades": 25739, "taker_buy_base": 1407098.76, "taker_buy_quote": 2368258.4014 }, { "timestamp": 1727136000000, "datetime": "2024-09-24T00:00:00", "open": 1.737, "high": 1.837, "low": 1.723, "close": 1.8, "volume": 4050141.38, "close_time": 1727222399999, "quote_volume": 7215169.36546, "trades": 39924, "taker_buy_base": 2077438.79, "taker_buy_quote": 3704915.44465 }, { "timestamp": 1727222400000, "datetime": "2024-09-25T00:00:00", "open": 1.799, "high": 1.844, "low": 1.792, "close": 1.816, "volume": 1607057.62, "close_time": 1727308799999, "quote_volume": 2919195.97037, "trades": 14383, "taker_buy_base": 762125.52, "taker_buy_quote": 1385966.20762 }, { "timestamp": 1727308800000, "datetime": "2024-09-26T00:00:00", "open": 1.817, "high": 2.046, "low": 1.799, "close": 1.897, "volume": 2203341.96, "close_time": 1727395199999, "quote_volume": 4148777.2156, "trades": 25342, "taker_buy_base": 1142298.73, "taker_buy_quote": 2153844.58222 }, { "timestamp": 1727395200000, "datetime": "2024-09-27T00:00:00", "open": 1.895, "high": 1.929, "low": 1.87, "close": 1.908, "volume": 1791257.16, "close_time": 1727481599999, "quote_volume": 3405248.23534, "trades": 18228, "taker_buy_base": 826036.48, "taker_buy_quote": 1571705.45679 }, { "timestamp": 1727481600000, "datetime": "2024-09-28T00:00:00", "open": 1.907, "high": 1.936, "low": 1.869, "close": 1.888, "volume": 1252157.62, "close_time": 1727567999999, "quote_volume": 2376399.10673, "trades": 13286, "taker_buy_base": 574316.9, "taker_buy_quote": 1092406.56868 }, { "timestamp": 1727568000000, "datetime": "2024-09-29T00:00:00", "open": 1.888, "high": 1.94, "low": 1.858, "close": 1.92, "volume": 1248685.52, "close_time": 1727654399999, "quote_volume": 2368899.2673, "trades": 11941, "taker_buy_base": 666078.0, "taker_buy_quote": 1268771.80326 }, { "timestamp": 1727654400000, "datetime": "2024-09-30T00:00:00", "open": 1.92, "high": 1.924, "low": 1.764, "close": 1.78, "volume": 1969894.58, "close_time": 1727740799999, "quote_volume": 3622762.68154, "trades": 19850, "taker_buy_base": 896448.54, "taker_buy_quote": 1651385.63499 }, { "timestamp": 1727740800000, "datetime": "2024-10-01T00:00:00", "open": 1.78, "high": 1.83, "low": 1.622, "close": 1.657, "volume": 3646769.07, "close_time": 1727827199999, "quote_volume": 6280323.40082, "trades": 29825, "taker_buy_base": 1675966.47, "taker_buy_quote": 2898906.60658 }, { "timestamp": 1727827200000, "datetime": "2024-10-02T00:00:00", "open": 1.657, "high": 1.722, "low": 1.595, "close": 1.609, "volume": 1479852.8, "close_time": 1727913599999, "quote_volume": 2451842.74815, "trades": 13849, "taker_buy_base": 659892.62, "taker_buy_quote": 1097329.94481 }, { "timestamp": 1727913600000, "datetime": "2024-10-03T00:00:00", "open": 1.607, "high": 1.653, "low": 1.566, "close": 1.594, "volume": 1760077.06, "close_time": 1727999999999, "quote_volume": 2810069.907, "trades": 17164, "taker_buy_base": 987312.88, "taker_buy_quote": 1578486.7011 }, { "timestamp": 1728000000000, "datetime": "2024-10-04T00:00:00", "open": 1.594, "high": 1.704, "low": 1.581, "close": 1.663, "volume": 1159077.06, "close_time": 1728086399999, "quote_volume": 1893603.22959, "trades": 14723, "taker_buy_base": 652270.14, "taker_buy_quote": 1065817.62706 }, { "timestamp": 1728086400000, "datetime": "2024-10-05T00:00:00", "open": 1.663, "high": 1.685, "low": 1.614, "close": 1.642, "volume": 841945.85, "close_time": 1728172799999, "quote_volume": 1394009.99175, "trades": 9065, "taker_buy_base": 387779.24, "taker_buy_quote": 643363.56807 }, { "timestamp": 1728172800000, "datetime": "2024-10-06T00:00:00", "open": 1.642, "high": 1.675, "low": 1.631, "close": 1.65, "volume": 687998.32, "close_time": 1728259199999, "quote_volume": 1135801.1083, "trades": 8225, "taker_buy_base": 371102.58, "taker_buy_quote": 612635.22629 }, { "timestamp": 1728259200000, "datetime": "2024-10-07T00:00:00", "open": 1.65, "high": 1.669, "low": 1.598, "close": 1.602, "volume": 2118496.69, "close_time": 1728345599999, "quote_volume": 3479504.18038, "trades": 24278, "taker_buy_base": 1077968.67, "taker_buy_quote": 1772476.66663 }, { "timestamp": 1728345600000, "datetime": "2024-10-08T00:00:00", "open": 1.602, "high": 1.63, "low": 1.561, "close": 1.577, "volume": 1605913.02, "close_time": 1728431999999, "quote_volume": 2551625.45293, "trades": 13680, "taker_buy_base": 687290.13, "taker_buy_quote": 1092623.07907 }, { "timestamp": 1728432000000, "datetime": "2024-10-09T00:00:00", "open": 1.578, "high": 1.598, "low": 1.494, "close": 1.505, "volume": 1955101.36, "close_time": 1728518399999, "quote_volume": 3022372.33564, "trades": 21536, "taker_buy_base": 1067235.12, "taker_buy_quote": 1652401.1272 }, { "timestamp": 1728518400000, "datetime": "2024-10-10T00:00:00", "open": 1.505, "high": 1.515, "low": 1.442, "close": 1.477, "volume": 2647469.13, "close_time": 1728604799999, "quote_volume": 3924243.35797, "trades": 16352, "taker_buy_base": 1410405.79, "taker_buy_quote": 2094607.4098 }, { "timestamp": 1728604800000, "datetime": "2024-10-11T00:00:00", "open": 1.476, "high": 1.548, "low": 1.47, "close": 1.542, "volume": 1317356.46, "close_time": 1728691199999, "quote_volume": 1985695.30123, "trades": 13078, "taker_buy_base": 779844.77, "taker_buy_quote": 1174523.92262 }, { "timestamp": 1728691200000, "datetime": "2024-10-12T00:00:00", "open": 1.542, "high": 1.62, "low": 1.524, "close": 1.6, "volume": 1816560.46, "close_time": 1728777599999, "quote_volume": 2869428.81208, "trades": 17319, "taker_buy_base": 1087182.05, "taker_buy_quote": 1716888.85628 }, { "timestamp": 1728777600000, "datetime": "2024-10-13T00:00:00", "open": 1.601, "high": 1.614, "low": 1.548, "close": 1.594, "volume": 972183.47, "close_time": 1728863999999, "quote_volume": 1537461.83011, "trades": 10662, "taker_buy_base": 449658.93, "taker_buy_quote": 711480.42336 }, { "timestamp": 1728864000000, "datetime": "2024-10-14T00:00:00", "open": 1.595, "high": 1.67, "low": 1.575, "close": 1.658, "volume": 1743456.11, "close_time": 1728950399999, "quote_volume": 2848491.56836, "trades": 18178, "taker_buy_base": 881991.55, "taker_buy_quote": 1440644.50745 }, { "timestamp": 1728950400000, "datetime": "2024-10-15T00:00:00", "open": 1.658, "high": 1.667, "low": 1.538, "close": 1.601, "volume": 3608666.32, "close_time": 1729036799999, "quote_volume": 5822852.11934, "trades": 38065, "taker_buy_base": 1755078.32, "taker_buy_quote": 2835285.98831 }, { "timestamp": 1729036800000, "datetime": "2024-10-16T00:00:00", "open": 1.601, "high": 1.614, "low": 1.552, "close": 1.557, "volume": 1301018.0, "close_time": 1729123199999, "quote_volume": 2053649.70964, "trades": 12425, "taker_buy_base": 608393.86, "taker_buy_quote": 960861.89967 }, { "timestamp": 1729123200000, "datetime": "2024-10-17T00:00:00", "open": 1.558, "high": 1.575, "low": 1.523, "close": 1.558, "volume": 1338083.36, "close_time": 1729209599999, "quote_volume": 2074840.92846, "trades": 11002, "taker_buy_base": 629099.78, "taker_buy_quote": 975944.83362 }, { "timestamp": 1729209600000, "datetime": "2024-10-18T00:00:00", "open": 1.559, "high": 1.588, "low": 1.544, "close": 1.588, "volume": 1435812.43, "close_time": 1729295999999, "quote_volume": 2249905.12382, "trades": 14699, "taker_buy_base": 790852.92, "taker_buy_quote": 1239610.62208 }, { "timestamp": 1729296000000, "datetime": "2024-10-19T00:00:00", "open": 1.587, "high": 1.699, "low": 1.587, "close": 1.628, "volume": 3414350.67, "close_time": 1729382399999, "quote_volume": 5626447.80676, "trades": 29687, "taker_buy_base": 1795460.24, "taker_buy_quote": 2957628.80888 }, { "timestamp": 1729382400000, "datetime": "2024-10-20T00:00:00", "open": 1.629, "high": 1.713, "low": 1.615, "close": 1.696, "volume": 2488234.19, "close_time": 1729468799999, "quote_volume": 4180287.63766, "trades": 18680, "taker_buy_base": 1393488.36, "taker_buy_quote": 2340628.21821 }, { "timestamp": 1729468800000, "datetime": "2024-10-21T00:00:00", "open": 1.696, "high": 1.743, "low": 1.642, "close": 1.654, "volume": 2441171.84, "close_time": 1729555199999, "quote_volume": 4127588.05555, "trades": 18376, "taker_buy_base": 1252655.69, "taker_buy_quote": 2121581.48503 }, { "timestamp": 1729555200000, "datetime": "2024-10-22T00:00:00", "open": 1.655, "high": 1.716, "low": 1.631, "close": 1.701, "volume": 3108492.99, "close_time": 1729641599999, "quote_volume": 5196506.71432, "trades": 28717, "taker_buy_base": 1651600.12, "taker_buy_quote": 2763686.89941 }, { "timestamp": 1729641600000, "datetime": "2024-10-23T00:00:00", "open": 1.701, "high": 1.726, "low": 1.543, "close": 1.602, "volume": 4821062.77, "close_time": 1729727999999, "quote_volume": 7939132.93821, "trades": 34094, "taker_buy_base": 2306110.89, "taker_buy_quote": 3811259.15684 }, { "timestamp": 1729728000000, "datetime": "2024-10-24T00:00:00", "open": 1.602, "high": 1.621, "low": 1.529, "close": 1.536, "volume": 2245342.01, "close_time": 1729814399999, "quote_volume": 3527072.33539, "trades": 20194, "taker_buy_base": 1033407.47, "taker_buy_quote": 1623890.24762 }, { "timestamp": 1729814400000, "datetime": "2024-10-25T00:00:00", "open": 1.536, "high": 1.577, "low": 1.444, "close": 1.489, "volume": 4743127.67, "close_time": 1729900799999, "quote_volume": 7215690.01089, "trades": 33169, "taker_buy_base": 2138790.3, "taker_buy_quote": 3259130.22164 }, { "timestamp": 1729900800000, "datetime": "2024-10-26T00:00:00", "open": 1.488, "high": 1.518, "low": 1.458, "close": 1.48, "volume": 2146414.83, "close_time": 1729987199999, "quote_volume": 3186524.39454, "trades": 14733, "taker_buy_base": 963692.64, "taker_buy_quote": 1430739.69784 }, { "timestamp": 1729987200000, "datetime": "2024-10-27T00:00:00", "open": 1.48, "high": 1.522, "low": 1.472, "close": 1.507, "volume": 962810.81, "close_time": 1730073599999, "quote_volume": 1438810.25331, "trades": 8524, "taker_buy_base": 477048.38, "taker_buy_quote": 712889.71605 }, { "timestamp": 1730073600000, "datetime": "2024-10-28T00:00:00", "open": 1.507, "high": 1.536, "low": 1.461, "close": 1.519, "volume": 2093421.48, "close_time": 1730159999999, "quote_volume": 3122253.59527, "trades": 13407, "taker_buy_base": 1004526.29, "taker_buy_quote": 1499160.24015 }, { "timestamp": 1730160000000, "datetime": "2024-10-29T00:00:00", "open": 1.519, "high": 1.581, "low": 1.516, "close": 1.568, "volume": 1835887.99, "close_time": 1730246399999, "quote_volume": 2841205.11503, "trades": 17208, "taker_buy_base": 917235.56, "taker_buy_quote": 1420890.53195 }, { "timestamp": 1730246400000, "datetime": "2024-10-30T00:00:00", "open": 1.568, "high": 1.586, "low": 1.54, "close": 1.574, "volume": 1730523.32, "close_time": 1730332799999, "quote_volume": 2709090.77649, "trades": 15706, "taker_buy_base": 924489.52, "taker_buy_quote": 1448020.51713 }, { "timestamp": 1730332800000, "datetime": "2024-10-31T00:00:00", "open": 1.575, "high": 1.581, "low": 1.444, "close": 1.46, "volume": 2335088.6, "close_time": 1730419199999, "quote_volume": 3495957.93346, "trades": 16335, "taker_buy_base": 1103500.87, "taker_buy_quote": 1649151.97874 }, { "timestamp": 1730419200000, "datetime": "2024-11-01T00:00:00", "open": 1.459, "high": 1.489, "low": 1.384, "close": 1.386, "volume": 3437280.84, "close_time": 1730505599999, "quote_volume": 4924094.83338, "trades": 21310, "taker_buy_base": 1580509.87, "taker_buy_quote": 2265137.74763 }, { "timestamp": 1730505600000, "datetime": "2024-11-02T00:00:00", "open": 1.386, "high": 1.397, "low": 1.34, "close": 1.348, "volume": 1967781.47, "close_time": 1730591999999, "quote_volume": 2688760.97636, "trades": 15718, "taker_buy_base": 935503.82, "taker_buy_quote": 1279009.68835 }, { "timestamp": 1730592000000, "datetime": "2024-11-03T00:00:00", "open": 1.348, "high": 1.353, "low": 1.27, "close": 1.31, "volume": 2548530.96, "close_time": 1730678399999, "quote_volume": 3325570.99902, "trades": 17471, "taker_buy_base": 1169969.77, "taker_buy_quote": 1525950.1761 }, { "timestamp": 1730678400000, "datetime": "2024-11-04T00:00:00", "open": 1.309, "high": 1.34, "low": 1.25, "close": 1.26, "volume": 2156736.52, "close_time": 1730764799999, "quote_volume": 2796939.14978, "trades": 19465, "taker_buy_base": 909130.74, "taker_buy_quote": 1179819.77974 }, { "timestamp": 1730764800000, "datetime": "2024-11-05T00:00:00", "open": 1.26, "high": 1.307, "low": 1.251, "close": 1.297, "volume": 1965072.36, "close_time": 1730851199999, "quote_volume": 2516893.21926, "trades": 13939, "taker_buy_base": 974714.14, "taker_buy_quote": 1249587.38584 }, { "timestamp": 1730851200000, "datetime": "2024-11-06T00:00:00", "open": 1.297, "high": 1.409, "low": 1.297, "close": 1.396, "volume": 6150414.21, "close_time": 1730937599999, "quote_volume": 8363153.84689, "trades": 46378, "taker_buy_base": 3186212.85, "taker_buy_quote": 4332937.03371 }, { "timestamp": 1730937600000, "datetime": "2024-11-07T00:00:00", "open": 1.398, "high": 1.463, "low": 1.395, "close": 1.449, "volume": 3197546.75, "close_time": 1731023999999, "quote_volume": 4576954.70894, "trades": 22895, "taker_buy_base": 1511534.79, "taker_buy_quote": 2164058.56002 }, { "timestamp": 1731024000000, "datetime": "2024-11-08T00:00:00", "open": 1.45, "high": 1.468, "low": 1.379, "close": 1.427, "volume": 3281572.91, "close_time": 1731110399999, "quote_volume": 4687979.18086, "trades": 22396, "taker_buy_base": 1542637.94, "taker_buy_quote": 2205175.60925 }, { "timestamp": 1731110400000, "datetime": "2024-11-09T00:00:00", "open": 1.426, "high": 1.572, "low": 1.41, "close": 1.557, "volume": 5582786.7, "close_time": 1731196799999, "quote_volume": 8342858.34252, "trades": 43627, "taker_buy_base": 2969402.83, "taker_buy_quote": 4433391.5476 }, { "timestamp": 1731196800000, "datetime": "2024-11-10T00:00:00", "open": 1.558, "high": 1.666, "low": 1.51, "close": 1.56, "volume": 8505129.73, "close_time": 1731283199999, "quote_volume": 13574951.29369, "trades": 61523, "taker_buy_base": 4300521.85, "taker_buy_quote": 6869276.87729 }, { "timestamp": 1731283200000, "datetime": "2024-11-11T00:00:00", "open": 1.561, "high": 1.618, "low": 1.482, "close": 1.617, "volume": 7313297.78, "close_time": 1731369599999, "quote_volume": 11337506.53865, "trades": 54889, "taker_buy_base": 3423454.0, "taker_buy_quote": 5311911.59533 }, { "timestamp": 1731369600000, "datetime": "2024-11-12T00:00:00", "open": 1.616, "high": 1.666, "low": 1.47, "close": 1.522, "volume": 7128884.13, "close_time": 1731455999999, "quote_volume": 11085776.60249, "trades": 72929, "taker_buy_base": 3359173.63, "taker_buy_quote": 5231814.20865 }, { "timestamp": 1731456000000, "datetime": "2024-11-13T00:00:00", "open": 1.523, "high": 1.535, "low": 1.406, "close": 1.454, "volume": 8248829.18, "close_time": 1731542399999, "quote_volume": 12169653.24277, "trades": 74043, "taker_buy_base": 4162081.37, "taker_buy_quote": 6141419.07142 }, { "timestamp": 1731542400000, "datetime": "2024-11-14T00:00:00", "open": 1.455, "high": 1.491, "low": 1.336, "close": 1.358, "volume": 5048663.23, "close_time": 1731628799999, "quote_volume": 7152255.38352, "trades": 43642, "taker_buy_base": 2437841.41, "taker_buy_quote": 3452570.67995 }, { "timestamp": 1731628800000, "datetime": "2024-11-15T00:00:00", "open": 1.358, "high": 1.445, "low": 1.326, "close": 1.433, "volume": 3933130.03, "close_time": 1731715199999, "quote_volume": 5433379.30241, "trades": 31073, "taker_buy_base": 1849398.57, "taker_buy_quote": 2554712.57107 }, { "timestamp": 1731715200000, "datetime": "2024-11-16T00:00:00", "open": 1.433, "high": 1.515, "low": 1.421, "close": 1.511, "volume": 4927036.56, "close_time": 1731801599999, "quote_volume": 7264820.52235, "trades": 33769, "taker_buy_base": 2657247.12, "taker_buy_quote": 3922199.88626 }, { "timestamp": 1731801600000, "datetime": "2024-11-17T00:00:00", "open": 1.512, "high": 1.513, "low": 1.409, "close": 1.431, "volume": 6187017.41, "close_time": 1731887999999, "quote_volume": 9072621.99775, "trades": 35437, "taker_buy_base": 2888055.96, "taker_buy_quote": 4233053.59863 }, { "timestamp": 1731888000000, "datetime": "2024-11-18T00:00:00", "open": 1.432, "high": 1.485, "low": 1.386, "close": 1.484, "volume": 7606646.82, "close_time": 1731974399999, "quote_volume": 10968717.44537, "trades": 53047, "taker_buy_base": 3717726.73, "taker_buy_quote": 5354357.10556 }, { "timestamp": 1731974400000, "datetime": "2024-11-19T00:00:00", "open": 1.484, "high": 1.494, "low": 1.385, "close": 1.416, "volume": 7298429.72, "close_time": 1732060799999, "quote_volume": 10607284.14704, "trades": 48603, "taker_buy_base": 3547664.97, "taker_buy_quote": 5159323.01415 }, { "timestamp": 1732060800000, "datetime": "2024-11-20T00:00:00", "open": 1.416, "high": 1.422, "low": 1.316, "close": 1.345, "volume": 6085256.77, "close_time": 1732147199999, "quote_volume": 8355031.76384, "trades": 29444, "taker_buy_base": 2857049.16, "taker_buy_quote": 3922143.06254 }, { "timestamp": 1732147200000, "datetime": "2024-11-21T00:00:00", "open": 1.345, "high": 1.454, "low": 1.314, "close": 1.417, "volume": 8178081.39, "close_time": 1732233599999, "quote_volume": 11462305.82941, "trades": 40887, "taker_buy_base": 4037299.46, "taker_buy_quote": 5653928.48191 }, { "timestamp": 1732233600000, "datetime": "2024-11-22T00:00:00", "open": 1.417, "high": 1.454, "low": 1.371, "close": 1.454, "volume": 6905602.92, "close_time": 1732319999999, "quote_volume": 9739975.57118, "trades": 32752, "taker_buy_base": 3613576.87, "taker_buy_quote": 5099087.01592 }, { "timestamp": 1732320000000, "datetime": "2024-11-23T00:00:00", "open": 1.452, "high": 1.716, "low": 1.441, "close": 1.682, "volume": 15056484.82, "close_time": 1732406399999, "quote_volume": 23824325.77321, "trades": 116724, "taker_buy_base": 7687236.67, "taker_buy_quote": 12136593.45545 }, { "timestamp": 1732406400000, "datetime": "2024-11-24T00:00:00", "open": 1.684, "high": 1.785, "low": 1.57, "close": 1.78, "volume": 16242274.12, "close_time": 1732492799999, "quote_volume": 27597167.04549, "trades": 110388, "taker_buy_base": 8656443.02, "taker_buy_quote": 14734887.81437 }, { "timestamp": 1732492800000, "datetime": "2024-11-25T00:00:00", "open": 1.78, "high": 1.851, "low": 1.681, "close": 1.717, "volume": 9787273.19, "close_time": 1732579199999, "quote_volume": 17317524.22111, "trades": 76506, "taker_buy_base": 4565382.41, "taker_buy_quote": 8083915.82749 }, { "timestamp": 1732579200000, "datetime": "2024-11-26T00:00:00", "open": 1.717, "high": 1.744, "low": 1.584, "close": 1.671, "volume": 7069898.61, "close_time": 1732665599999, "quote_volume": 11699271.70538, "trades": 71004, "taker_buy_base": 3346386.37, "taker_buy_quote": 5544120.9093 }, { "timestamp": 1732665600000, "datetime": "2024-11-27T00:00:00", "open": 1.67, "high": 1.866, "low": 1.647, "close": 1.853, "volume": 5851625.91, "close_time": 1732751999999, "quote_volume": 10313857.50842, "trades": 48371, "taker_buy_base": 2937495.62, "taker_buy_quote": 5185179.01733 }, { "timestamp": 1732752000000, "datetime": "2024-11-28T00:00:00", "open": 1.853, "high": 1.939, "low": 1.805, "close": 1.904, "volume": 5980333.0, "close_time": 1732838399999, "quote_volume": 11121123.0427, "trades": 44645, "taker_buy_base": 3170557.64, "taker_buy_quote": 5900622.98133 }, { "timestamp": 1732838400000, "datetime": "2024-11-29T00:00:00", "open": 1.904, "high": 2.121, "low": 1.855, "close": 2.024, "volume": 8707124.7, "close_time": 1732924799999, "quote_volume": 17370032.30862, "trades": 62870, "taker_buy_base": 4432999.92, "taker_buy_quote": 8811915.89896 }, { "timestamp": 1732924800000, "datetime": "2024-11-30T00:00:00", "open": 2.024, "high": 2.28, "low": 1.999, "close": 2.2, "volume": 6621787.17, "close_time": 1733011199999, "quote_volume": 14227834.27084, "trades": 62440, "taker_buy_base": 3605246.18, "taker_buy_quote": 7755304.72163 }, { "timestamp": 1733011200000, "datetime": "2024-12-01T00:00:00", "open": 2.2, "high": 2.264, "low": 2.123, "close": 2.252, "volume": 4667115.28, "close_time": 1733097599999, "quote_volume": 10195454.99898, "trades": 40258, "taker_buy_base": 2071723.99, "taker_buy_quote": 4531622.15858 }, { "timestamp": 1733097600000, "datetime": "2024-12-02T00:00:00", "open": 2.251, "high": 2.305, "low": 2.075, "close": 2.236, "volume": 7211264.58, "close_time": 1733183999999, "quote_volume": 15810924.25417, "trades": 67489, "taker_buy_base": 3544543.96, "taker_buy_quote": 7789794.41877 }, { "timestamp": 1733184000000, "datetime": "2024-12-03T00:00:00", "open": 2.236, "high": 2.281, "low": 2.013, "close": 2.205, "volume": 9625228.58, "close_time": 1733270399999, "quote_volume": 20792676.43416, "trades": 83156, "taker_buy_base": 4714894.88, "taker_buy_quote": 10196100.03182 }, { "timestamp": 1733270400000, "datetime": "2024-12-04T00:00:00", "open": 2.204, "high": 2.452, "low": 2.166, "close": 2.295, "volume": 14750790.56, "close_time": 1733356799999, "quote_volume": 34336707.59859, "trades": 132820, "taker_buy_base": 7125945.9, "taker_buy_quote": 16585376.61775 }, { "timestamp": 1733356800000, "datetime": "2024-12-05T00:00:00", "open": 2.296, "high": 2.353, "low": 2.117, "close": 2.187, "volume": 8288538.89, "close_time": 1733443199999, "quote_volume": 18735633.27709, "trades": 87316, "taker_buy_base": 3906216.62, "taker_buy_quote": 8828437.72663 }, { "timestamp": 1733443200000, "datetime": "2024-12-06T00:00:00", "open": 2.188, "high": 2.392, "low": 2.165, "close": 2.332, "volume": 6149110.04, "close_time": 1733529599999, "quote_volume": 14038242.51683, "trades": 58658, "taker_buy_base": 3004609.64, "taker_buy_quote": 6854504.89094 }, { "timestamp": 1733529600000, "datetime": "2024-12-07T00:00:00", "open": 2.33, "high": 2.347, "low": 2.255, "close": 2.293, "volume": 2256386.28, "close_time": 1733615999999, "quote_volume": 5187395.58779, "trades": 25337, "taker_buy_base": 1194307.18, "taker_buy_quote": 2747078.01774 }, { "timestamp": 1733616000000, "datetime": "2024-12-08T00:00:00", "open": 2.293, "high": 2.336, "low": 2.207, "close": 2.33, "volume": 2656815.45, "close_time": 1733702399999, "quote_volume": 6035291.74307, "trades": 29067, "taker_buy_base": 1348042.48, "taker_buy_quote": 3065545.94311 }, { "timestamp": 1733702400000, "datetime": "2024-12-09T00:00:00", "open": 2.33, "high": 2.33, "low": 1.6, "close": 1.979, "volume": 11869168.43, "close_time": 1733788799999, "quote_volume": 24439387.68112, "trades": 111107, "taker_buy_base": 5706313.96, "taker_buy_quote": 11721916.91902 }, { "timestamp": 1733788800000, "datetime": "2024-12-10T00:00:00", "open": 1.979, "high": 2.047, "low": 1.82, "close": 1.959, "volume": 9760499.57, "close_time": 1733875199999, "quote_volume": 18872206.97812, "trades": 75871, "taker_buy_base": 4458853.44, "taker_buy_quote": 8630645.24547 }, { "timestamp": 1733875200000, "datetime": "2024-12-11T00:00:00", "open": 1.96, "high": 2.18, "low": 1.89, "close": 2.17, "volume": 6150943.9, "close_time": 1733961599999, "quote_volume": 12607489.21374, "trades": 58034, "taker_buy_base": 3176733.57, "taker_buy_quote": 6527980.16585 }, { "timestamp": 1733961600000, "datetime": "2024-12-12T00:00:00", "open": 2.172, "high": 2.25, "low": 2.115, "close": 2.158, "volume": 4618490.22, "close_time": 1734047999999, "quote_volume": 10135720.37229, "trades": 50650, "taker_buy_base": 2242859.34, "taker_buy_quote": 4926857.72861 }, { "timestamp": 1734048000000, "datetime": "2024-12-13T00:00:00", "open": 2.159, "high": 2.364, "low": 2.11, "close": 2.174, "volume": 14920264.44, "close_time": 1734134399999, "quote_volume": 33428719.49958, "trades": 171463, "taker_buy_base": 7842401.79, "taker_buy_quote": 17632150.89182 }, { "timestamp": 1734134400000, "datetime": "2024-12-14T00:00:00", "open": 2.172, "high": 2.29, "low": 2.089, "close": 2.136, "volume": 4500260.92, "close_time": 1734220799999, "quote_volume": 9843000.16305, "trades": 56226, "taker_buy_base": 2208596.4, "taker_buy_quote": 4832391.80158 }, { "timestamp": 1734220800000, "datetime": "2024-12-15T00:00:00", "open": 2.135, "high": 2.19, "low": 2.09, "close": 2.181, "volume": 2622573.08, "close_time": 1734307199999, "quote_volume": 5615213.66732, "trades": 30296, "taker_buy_base": 1281325.17, "taker_buy_quote": 2745245.4556 }, { "timestamp": 1734307200000, "datetime": "2024-12-16T00:00:00", "open": 2.182, "high": 2.32, "low": 2.072, "close": 2.27, "volume": 5399158.9, "close_time": 1734393599999, "quote_volume": 11913548.86937, "trades": 66802, "taker_buy_base": 2874618.87, "taker_buy_quote": 6361074.95845 }, { "timestamp": 1734393600000, "datetime": "2024-12-17T00:00:00", "open": 2.271, "high": 2.528, "low": 2.222, "close": 2.359, "volume": 17393352.67, "close_time": 1734479999999, "quote_volume": 41626547.91237, "trades": 185762, "taker_buy_base": 9653266.19, "taker_buy_quote": 23116482.17146 }, { "timestamp": 1734480000000, "datetime": "2024-12-18T00:00:00", "open": 2.36, "high": 2.485, "low": 2.188, "close": 2.197, "volume": 13201008.22, "close_time": 1734566399999, "quote_volume": 31278541.56009, "trades": 138220, "taker_buy_base": 6756039.02, "taker_buy_quote": 16038099.02549 }, { "timestamp": 1734566400000, "datetime": "2024-12-19T00:00:00", "open": 2.196, "high": 2.312, "low": 1.816, "close": 1.867, "volume": 13735045.57, "close_time": 1734652799999, "quote_volume": 28199841.63952, "trades": 142143, "taker_buy_base": 6579339.62, "taker_buy_quote": 13537068.97205 }, { "timestamp": 1734652800000, "datetime": "2024-12-20T00:00:00", "open": 1.868, "high": 2.076, "low": 1.686, "close": 2.032, "volume": 12197076.39, "close_time": 1734739199999, "quote_volume": 23105314.29631, "trades": 124437, "taker_buy_base": 6001245.61, "taker_buy_quote": 11399672.48433 }, { "timestamp": 1734739200000, "datetime": "2024-12-21T00:00:00", "open": 2.032, "high": 2.099, "low": 1.87, "close": 1.899, "volume": 4762728.9, "close_time": 1734825599999, "quote_volume": 9400440.59957, "trades": 62761, "taker_buy_base": 2252547.58, "taker_buy_quote": 4444075.25859 }, { "timestamp": 1734825600000, "datetime": "2024-12-22T00:00:00", "open": 1.9, "high": 1.916, "low": 1.803, "close": 1.841, "volume": 2721300.78, "close_time": 1734911999999, "quote_volume": 5066640.78959, "trades": 33501, "taker_buy_base": 1254234.97, "taker_buy_quote": 2336339.93512 }, { "timestamp": 1734912000000, "datetime": "2024-12-23T00:00:00", "open": 1.841, "high": 2.017, "low": 1.806, "close": 1.984, "volume": 3375708.94, "close_time": 1734998399999, "quote_volume": 6429262.52989, "trades": 50534, "taker_buy_base": 1686975.13, "taker_buy_quote": 3217949.21293 }, { "timestamp": 1734998400000, "datetime": "2024-12-24T00:00:00", "open": 1.984, "high": 2.038, "low": 1.929, "close": 2.007, "volume": 3196948.07, "close_time": 1735084799999, "quote_volume": 6328249.32344, "trades": 42033, "taker_buy_base": 1836078.48, "taker_buy_quote": 3633030.41002 }, { "timestamp": 1735084800000, "datetime": "2024-12-25T00:00:00", "open": 2.007, "high": 2.082, "low": 1.988, "close": 2.029, "volume": 1906877.67, "close_time": 1735171199999, "quote_volume": 3874320.75127, "trades": 22412, "taker_buy_base": 941909.56, "taker_buy_quote": 1916659.31628 }, { "timestamp": 1735171200000, "datetime": "2024-12-26T00:00:00", "open": 2.029, "high": 2.048, "low": 1.876, "close": 1.906, "volume": 1724370.31, "close_time": 1735257599999, "quote_volume": 3341579.07452, "trades": 24867, "taker_buy_base": 758357.57, "taker_buy_quote": 1468191.26166 }, { "timestamp": 1735257600000, "datetime": "2024-12-27T00:00:00", "open": 1.905, "high": 1.998, "low": 1.889, "close": 1.916, "volume": 2179755.23, "close_time": 1735343999999, "quote_volume": 4224154.19769, "trades": 28851, "taker_buy_base": 1031201.01, "taker_buy_quote": 2002044.75278 }, { "timestamp": 1735344000000, "datetime": "2024-12-28T00:00:00", "open": 1.917, "high": 1.964, "low": 1.886, "close": 1.943, "volume": 1454491.0, "close_time": 1735430399999, "quote_volume": 2800537.14435, "trades": 17807, "taker_buy_base": 755536.95, "taker_buy_quote": 1454982.94714 }, { "timestamp": 1735430400000, "datetime": "2024-12-29T00:00:00", "open": 1.942, "high": 1.954, "low": 1.873, "close": 1.893, "volume": 1357977.76, "close_time": 1735516799999, "quote_volume": 2609445.7134, "trades": 20353, "taker_buy_base": 668954.78, "taker_buy_quote": 1286959.4918 }, { "timestamp": 1735516800000, "datetime": "2024-12-30T00:00:00", "open": 1.892, "high": 1.943, "low": 1.833, "close": 1.866, "volume": 2363057.42, "close_time": 1735603199999, "quote_volume": 4454888.06256, "trades": 27330, "taker_buy_base": 1147270.69, "taker_buy_quote": 2164712.937 }, { "timestamp": 1735603200000, "datetime": "2024-12-31T00:00:00", "open": 1.865, "high": 1.956, "low": 1.836, "close": 1.94, "volume": 3643397.3, "close_time": 1735689599999, "quote_volume": 6954902.87751, "trades": 45508, "taker_buy_base": 2024298.19, "taker_buy_quote": 3870517.93104 }, { "timestamp": 1735689600000, "datetime": "2025-01-01T00:00:00", "open": 1.941, "high": 1.987, "low": 1.899, "close": 1.909, "volume": 2374212.69, "close_time": 1735775999999, "quote_volume": 4617539.28613, "trades": 28752, "taker_buy_base": 1178831.54, "taker_buy_quote": 2297773.08144 }, { "timestamp": 1735776000000, "datetime": "2025-01-02T00:00:00", "open": 1.909, "high": 1.995, "low": 1.908, "close": 1.964, "volume": 2450508.59, "close_time": 1735862399999, "quote_volume": 4765345.35554, "trades": 29136, "taker_buy_base": 1264799.97, "taker_buy_quote": 2460312.75852 }, { "timestamp": 1735862400000, "datetime": "2025-01-03T00:00:00", "open": 1.965, "high": 2.031, "low": 1.92, "close": 2.025, "volume": 2646856.86, "close_time": 1735948799999, "quote_volume": 5234769.95055, "trades": 33734, "taker_buy_base": 1330615.31, "taker_buy_quote": 2629795.00263 }, { "timestamp": 1735948800000, "datetime": "2025-01-04T00:00:00", "open": 2.025, "high": 2.043, "low": 1.988, "close": 2.025, "volume": 1897035.86, "close_time": 1736035199999, "quote_volume": 3822501.15162, "trades": 23721, "taker_buy_base": 935376.74, "taker_buy_quote": 1885906.87054 }, { "timestamp": 1736035200000, "datetime": "2025-01-05T00:00:00", "open": 2.024, "high": 2.04, "low": 1.975, "close": 2.015, "volume": 1853790.53, "close_time": 1736121599999, "quote_volume": 3726144.05672, "trades": 20917, "taker_buy_base": 897584.58, "taker_buy_quote": 1805661.17455 }, { "timestamp": 1736121600000, "datetime": "2025-01-06T00:00:00", "open": 2.016, "high": 2.073, "low": 1.979, "close": 2.035, "volume": 2373068.4, "close_time": 1736207999999, "quote_volume": 4796090.01954, "trades": 29000, "taker_buy_base": 1245311.78, "taker_buy_quote": 2519213.79275 }, { "timestamp": 1736208000000, "datetime": "2025-01-07T00:00:00", "open": 2.035, "high": 2.043, "low": 1.851, "close": 1.858, "volume": 3321787.89, "close_time": 1736294399999, "quote_volume": 6415276.47747, "trades": 46974, "taker_buy_base": 1622532.57, "taker_buy_quote": 3136339.31024 }, { "timestamp": 1736294400000, "datetime": "2025-01-08T00:00:00", "open": 1.858, "high": 1.878, "low": 1.754, "close": 1.841, "volume": 3662116.83, "close_time": 1736380799999, "quote_volume": 6666147.65694, "trades": 48202, "taker_buy_base": 1748426.36, "taker_buy_quote": 3183089.79113 }, { "timestamp": 1736380800000, "datetime": "2025-01-09T00:00:00", "open": 1.841, "high": 1.869, "low": 1.778, "close": 1.828, "volume": 2816193.96, "close_time": 1736467199999, "quote_volume": 5149414.09467, "trades": 35491, "taker_buy_base": 1398890.13, "taker_buy_quote": 2560031.40356 }, { "timestamp": 1736467200000, "datetime": "2025-01-10T00:00:00", "open": 1.828, "high": 1.911, "low": 1.821, "close": 1.898, "volume": 2464925.86, "close_time": 1736553599999, "quote_volume": 4595019.87712, "trades": 28776, "taker_buy_base": 1318278.15, "taker_buy_quote": 2459446.0397 }, { "timestamp": 1736553600000, "datetime": "2025-01-11T00:00:00", "open": 1.898, "high": 1.903, "low": 1.851, "close": 1.866, "volume": 991387.18, "close_time": 1736639999999, "quote_volume": 1864517.06196, "trades": 10491, "taker_buy_base": 439760.69, "taker_buy_quote": 827338.40817 }, { "timestamp": 1736640000000, "datetime": "2025-01-12T00:00:00", "open": 1.867, "high": 1.898, "low": 1.833, "close": 1.846, "volume": 1070190.44, "close_time": 1736726399999, "quote_volume": 1993761.34598, "trades": 10487, "taker_buy_base": 533740.12, "taker_buy_quote": 994886.94599 }, { "timestamp": 1736726400000, "datetime": "2025-01-13T00:00:00", "open": 1.845, "high": 1.88, "low": 1.678, "close": 1.809, "volume": 4244660.24, "close_time": 1736812799999, "quote_volume": 7523913.30595, "trades": 47571, "taker_buy_base": 1902366.27, "taker_buy_quote": 3369579.00615 }, { "timestamp": 1736812800000, "datetime": "2025-01-14T00:00:00", "open": 1.809, "high": 1.883, "low": 1.801, "close": 1.859, "volume": 1653209.47, "close_time": 1736899199999, "quote_volume": 3048425.95503, "trades": 20440, "taker_buy_base": 880917.06, "taker_buy_quote": 1624709.99802 }, { "timestamp": 1736899200000, "datetime": "2025-01-15T00:00:00", "open": 1.859, "high": 1.933, "low": 1.812, "close": 1.868, "volume": 4865031.79, "close_time": 1736985599999, "quote_volume": 9171687.60408, "trades": 41909, "taker_buy_base": 2428426.37, "taker_buy_quote": 4582429.31304 }, { "timestamp": 1736985600000, "datetime": "2025-01-16T00:00:00", "open": 1.868, "high": 1.875, "low": 1.793, "close": 1.811, "volume": 3778025.57, "close_time": 1737071999999, "quote_volume": 6931138.07845, "trades": 33467, "taker_buy_base": 1898666.21, "taker_buy_quote": 3483134.52747 }, { "timestamp": 1737072000000, "datetime": "2025-01-17T00:00:00", "open": 1.812, "high": 1.861, "low": 1.793, "close": 1.823, "volume": 3984671.97, "close_time": 1737158399999, "quote_volume": 7303890.73915, "trades": 41607, "taker_buy_base": 2389705.33, "taker_buy_quote": 4379339.18197 }, { "timestamp": 1737158400000, "datetime": "2025-01-18T00:00:00", "open": 1.824, "high": 1.849, "low": 1.689, "close": 1.771, "volume": 4202262.44, "close_time": 1737244799999, "quote_volume": 7368440.40564, "trades": 44429, "taker_buy_base": 1915756.97, "taker_buy_quote": 3353661.50968 }, { "timestamp": 1737244800000, "datetime": "2025-01-19T00:00:00", "open": 1.77, "high": 1.802, "low": 1.62, "close": 1.662, "volume": 7246084.33, "close_time": 1737331199999, "quote_volume": 12351579.80613, "trades": 81937, "taker_buy_base": 3176430.95, "taker_buy_quote": 5410014.66836 }, { "timestamp": 1737331200000, "datetime": "2025-01-20T00:00:00", "open": 1.662, "high": 1.762, "low": 1.607, "close": 1.659, "volume": 6307472.68, "close_time": 1737417599999, "quote_volume": 10557850.43109, "trades": 84413, "taker_buy_base": 2927381.68, "taker_buy_quote": 4905852.25667 }, { "timestamp": 1737417600000, "datetime": "2025-01-21T00:00:00", "open": 1.659, "high": 1.801, "low": 1.6, "close": 1.758, "volume": 6597396.26, "close_time": 1737503999999, "quote_volume": 11356880.06336, "trades": 74740, "taker_buy_base": 3341419.83, "taker_buy_quote": 5748979.02347 }, { "timestamp": 1737504000000, "datetime": "2025-01-22T00:00:00", "open": 1.757, "high": 1.775, "low": 1.646, "close": 1.659, "volume": 2916981.88, "close_time": 1737590399999, "quote_volume": 4978570.12034, "trades": 28597, "taker_buy_base": 1314339.96, "taker_buy_quote": 2242687.7893 }, { "timestamp": 1737590400000, "datetime": "2025-01-23T00:00:00", "open": 1.659, "high": 1.702, "low": 1.628, "close": 1.676, "volume": 2959299.2, "close_time": 1737676799999, "quote_volume": 4905273.00459, "trades": 28864, "taker_buy_base": 1397532.01, "taker_buy_quote": 2318301.72671 }, { "timestamp": 1737676800000, "datetime": "2025-01-24T00:00:00", "open": 1.678, "high": 1.7, "low": 1.621, "close": 1.629, "volume": 3237958.84, "close_time": 1737763199999, "quote_volume": 5387301.69832, "trades": 28867, "taker_buy_base": 1498074.81, "taker_buy_quote": 2492546.4284 }, { "timestamp": 1737763200000, "datetime": "2025-01-25T00:00:00", "open": 1.628, "high": 1.644, "low": 1.604, "close": 1.612, "volume": 1417040.77, "close_time": 1737849599999, "quote_volume": 2297568.12019, "trades": 13666, "taker_buy_base": 603069.94, "taker_buy_quote": 978186.49353 }, { "timestamp": 1737849600000, "datetime": "2025-01-26T00:00:00", "open": 1.613, "high": 1.647, "low": 1.598, "close": 1.6, "volume": 1813503.46, "close_time": 1737935999999, "quote_volume": 2940358.55559, "trades": 15727, "taker_buy_base": 1027011.5, "taker_buy_quote": 1665608.60359 }, { "timestamp": 1737936000000, "datetime": "2025-01-27T00:00:00", "open": 1.601, "high": 1.619, "low": 1.441, "close": 1.524, "volume": 4868406.15, "close_time": 1738022399999, "quote_volume": 7358665.21876, "trades": 41535, "taker_buy_base": 2179318.71, "taker_buy_quote": 3296994.27543 }, { "timestamp": 1738022400000, "datetime": "2025-01-28T00:00:00", "open": 1.523, "high": 1.546, "low": 1.441, "close": 1.45, "volume": 2138014.59, "close_time": 1738108799999, "quote_volume": 3208263.50654, "trades": 20336, "taker_buy_base": 1021717.7, "taker_buy_quote": 1532939.38685 }, { "timestamp": 1738108800000, "datetime": "2025-01-29T00:00:00", "open": 1.45, "high": 1.501, "low": 1.428, "close": 1.462, "volume": 3384023.9, "close_time": 1738195199999, "quote_volume": 4967843.72003, "trades": 25696, "taker_buy_base": 1608179.71, "taker_buy_quote": 2362423.39819 }, { "timestamp": 1738195200000, "datetime": "2025-01-30T00:00:00", "open": 1.462, "high": 1.546, "low": 1.452, "close": 1.523, "volume": 2332686.75, "close_time": 1738281599999, "quote_volume": 3527200.35249, "trades": 15826, "taker_buy_base": 1125885.37, "taker_buy_quote": 1703435.19297 }, { "timestamp": 1738281600000, "datetime": "2025-01-31T00:00:00", "open": 1.523, "high": 1.583, "low": 1.498, "close": 1.505, "volume": 1661157.62, "close_time": 1738367999999, "quote_volume": 2554826.1365, "trades": 13410, "taker_buy_base": 751858.02, "taker_buy_quote": 1156943.23096 }, { "timestamp": 1738368000000, "datetime": "2025-02-01T00:00:00", "open": 1.505, "high": 1.523, "low": 1.386, "close": 1.389, "volume": 2272859.01, "close_time": 1738454399999, "quote_volume": 3321830.81674, "trades": 16867, "taker_buy_base": 1001133.0, "taker_buy_quote": 1468479.14391 }, { "timestamp": 1738454400000, "datetime": "2025-02-02T00:00:00", "open": 1.39, "high": 1.398, "low": 1.134, "close": 1.213, "volume": 7065762.65, "close_time": 1738540799999, "quote_volume": 9025365.71745, "trades": 42447, "taker_buy_base": 2983864.6, "taker_buy_quote": 3811752.82656 }, { "timestamp": 1738540800000, "datetime": "2025-02-03T00:00:00", "open": 1.213, "high": 1.214, "low": 0.65, "close": 1.17, "volume": 15336191.97, "close_time": 1738627199999, "quote_volume": 16707467.27248, "trades": 76098, "taker_buy_base": 7577698.26, "taker_buy_quote": 8260944.99001 }, { "timestamp": 1738627200000, "datetime": "2025-02-04T00:00:00", "open": 1.171, "high": 1.186, "low": 0.999, "close": 1.03, "volume": 7576656.06, "close_time": 1738713599999, "quote_volume": 8171733.46938, "trades": 54268, "taker_buy_base": 3751276.47, "taker_buy_quote": 4041807.62624 }, { "timestamp": 1738713600000, "datetime": "2025-02-05T00:00:00", "open": 1.028, "high": 1.051, "low": 0.999, "close": 1.022, "volume": 6771463.19, "close_time": 1738799999999, "quote_volume": 6952166.44934, "trades": 40760, "taker_buy_base": 3260283.71, "taker_buy_quote": 3346282.28072 }, { "timestamp": 1738800000000, "datetime": "2025-02-06T00:00:00", "open": 1.022, "high": 1.065, "low": 1.003, "close": 1.03, "volume": 6251939.97, "close_time": 1738886399999, "quote_volume": 6460095.33229, "trades": 44164, "taker_buy_base": 2825820.64, "taker_buy_quote": 2920004.25352 }, { "timestamp": 1738886400000, "datetime": "2025-02-07T00:00:00", "open": 1.03, "high": 1.091, "low": 1.018, "close": 1.041, "volume": 5022474.16, "close_time": 1738972799999, "quote_volume": 5257796.8686, "trades": 39919, "taker_buy_base": 2367790.83, "taker_buy_quote": 2483166.80113 }, { "timestamp": 1738972800000, "datetime": "2025-02-08T00:00:00", "open": 1.04, "high": 1.109, "low": 1.033, "close": 1.097, "volume": 3936296.41, "close_time": 1739059199999, "quote_volume": 4201590.15097, "trades": 19980, "taker_buy_base": 2022662.13, "taker_buy_quote": 2157932.49399 }, { "timestamp": 1739059200000, "datetime": "2025-02-09T00:00:00", "open": 1.096, "high": 1.115, "low": 1.042, "close": 1.085, "volume": 2291847.07, "close_time": 1739145599999, "quote_volume": 2494703.73989, "trades": 13925, "taker_buy_base": 1066631.94, "taker_buy_quote": 1162094.00983 }, { "timestamp": 1739145600000, "datetime": "2025-02-10T00:00:00", "open": 1.085, "high": 1.155, "low": 1.061, "close": 1.155, "volume": 3182066.82, "close_time": 1739231999999, "quote_volume": 3527926.74606, "trades": 19160, "taker_buy_base": 1571777.85, "taker_buy_quote": 1743293.72008 }, { "timestamp": 1739232000000, "datetime": "2025-02-11T00:00:00", "open": 1.155, "high": 1.201, "low": 1.129, "close": 1.151, "volume": 2886676.63, "close_time": 1739318399999, "quote_volume": 3359671.18467, "trades": 15617, "taker_buy_base": 1492756.88, "taker_buy_quote": 1737207.33598 }, { "timestamp": 1739318400000, "datetime": "2025-02-12T00:00:00", "open": 1.151, "high": 1.268, "low": 1.121, "close": 1.253, "volume": 6552814.12, "close_time": 1739404799999, "quote_volume": 7784761.66896, "trades": 29049, "taker_buy_base": 3170972.56, "taker_buy_quote": 3771306.07463 }, { "timestamp": 1739404800000, "datetime": "2025-02-13T00:00:00", "open": 1.254, "high": 1.35, "low": 1.186, "close": 1.224, "volume": 7802362.31, "close_time": 1739491199999, "quote_volume": 9577545.68468, "trades": 37178, "taker_buy_base": 3766822.1, "taker_buy_quote": 4625693.15747 }, { "timestamp": 1739491200000, "datetime": "2025-02-14T00:00:00", "open": 1.224, "high": 1.278, "low": 1.217, "close": 1.264, "volume": 3298273.46, "close_time": 1739577599999, "quote_volume": 4106244.23113, "trades": 20823, "taker_buy_base": 1641590.13, "taker_buy_quote": 2044931.27169 }, { "timestamp": 1739577600000, "datetime": "2025-02-15T00:00:00", "open": 1.264, "high": 1.277, "low": 1.233, "close": 1.254, "volume": 3220873.48, "close_time": 1739663999999, "quote_volume": 4034353.16786, "trades": 16334, "taker_buy_base": 1669219.98, "taker_buy_quote": 2090548.88033 }, { "timestamp": 1739664000000, "datetime": "2025-02-16T00:00:00", "open": 1.254, "high": 1.29, "low": 1.24, "close": 1.274, "volume": 2462329.1, "close_time": 1739750399999, "quote_volume": 3113560.67936, "trades": 13947, "taker_buy_base": 1207988.55, "taker_buy_quote": 1527737.07562 }, { "timestamp": 1739750400000, "datetime": "2025-02-17T00:00:00", "open": 1.273, "high": 1.409, "low": 1.271, "close": 1.296, "volume": 9832256.15, "close_time": 1739836799999, "quote_volume": 13148388.8534, "trades": 61308, "taker_buy_base": 5111619.47, "taker_buy_quote": 6822591.92772 }, { "timestamp": 1739836800000, "datetime": "2025-02-18T00:00:00", "open": 1.297, "high": 1.31, "low": 1.178, "close": 1.239, "volume": 4577993.54, "close_time": 1739923199999, "quote_volume": 5655665.29605, "trades": 24753, "taker_buy_base": 2119220.93, "taker_buy_quote": 2618332.4604 }, { "timestamp": 1739923200000, "datetime": "2025-02-19T00:00:00", "open": 1.238, "high": 1.252, "low": 1.215, "close": 1.235, "volume": 2395357.53, "close_time": 1740009599999, "quote_volume": 2951487.31391, "trades": 14765, "taker_buy_base": 1250153.85, "taker_buy_quote": 1540546.42585 }, { "timestamp": 1740009600000, "datetime": "2025-02-20T00:00:00", "open": 1.234, "high": 1.265, "low": 1.231, "close": 1.257, "volume": 2314579.24, "close_time": 1740095999999, "quote_volume": 2890922.49927, "trades": 14865, "taker_buy_base": 1211661.87, "taker_buy_quote": 1513759.41285 }, { "timestamp": 1740096000000, "datetime": "2025-02-21T00:00:00", "open": 1.258, "high": 1.295, "low": 1.179, "close": 1.186, "volume": 3479614.58, "close_time": 1740182399999, "quote_volume": 4320544.06164, "trades": 19887, "taker_buy_base": 1867638.16, "taker_buy_quote": 2320113.12163 }, { "timestamp": 1740182400000, "datetime": "2025-02-22T00:00:00", "open": 1.186, "high": 1.234, "low": 1.181, "close": 1.225, "volume": 2323869.86, "close_time": 1740268799999, "quote_volume": 2804019.77022, "trades": 13711, "taker_buy_base": 1210511.35, "taker_buy_quote": 1460477.65386 }, { "timestamp": 1740268800000, "datetime": "2025-02-23T00:00:00", "open": 1.225, "high": 1.244, "low": 1.181, "close": 1.195, "volume": 3219852.69, "close_time": 1740355199999, "quote_volume": 3923220.75788, "trades": 18418, "taker_buy_base": 1731856.21, "taker_buy_quote": 2109742.7325 }, { "timestamp": 1740355200000, "datetime": "2025-02-24T00:00:00", "open": 1.196, "high": 1.201, "low": 1.041, "close": 1.053, "volume": 5198581.03, "close_time": 1740441599999, "quote_volume": 5814641.52145, "trades": 36821, "taker_buy_base": 2402648.56, "taker_buy_quote": 2688280.9358 }, { "timestamp": 1740441600000, "datetime": "2025-02-25T00:00:00", "open": 1.053, "high": 1.063, "low": 0.967, "close": 1.034, "volume": 9030343.9, "close_time": 1740527999999, "quote_volume": 9172893.70982, "trades": 54970, "taker_buy_base": 4192051.11, "taker_buy_quote": 4262778.46376 }, { "timestamp": 1740528000000, "datetime": "2025-02-26T00:00:00", "open": 1.033, "high": 1.1, "low": 0.949, "close": 0.977, "volume": 8163681.18, "close_time": 1740614399999, "quote_volume": 8374707.27407, "trades": 43129, "taker_buy_base": 3900366.54, "taker_buy_quote": 4003827.26947 }, { "timestamp": 1740614400000, "datetime": "2025-02-27T00:00:00", "open": 0.977, "high": 1.01, "low": 0.957, "close": 0.986, "volume": 3746170.69, "close_time": 1740700799999, "quote_volume": 3690173.95014, "trades": 17621, "taker_buy_base": 1871906.27, "taker_buy_quote": 1844215.17178 }, { "timestamp": 1740700800000, "datetime": "2025-02-28T00:00:00", "open": 0.986, "high": 0.99, "low": 0.895, "close": 0.957, "volume": 6124169.26, "close_time": 1740787199999, "quote_volume": 5737191.47999, "trades": 99701, "taker_buy_base": 3029287.83, "taker_buy_quote": 2841309.76636 }, { "timestamp": 1740787200000, "datetime": "2025-03-01T00:00:00", "open": 0.957, "high": 0.97, "low": 0.922, "close": 0.959, "volume": 2207041.35, "close_time": 1740873599999, "quote_volume": 2095070.61057, "trades": 13294, "taker_buy_base": 1076755.94, "taker_buy_quote": 1022058.9588 }, { "timestamp": 1740873600000, "datetime": "2025-03-02T00:00:00", "open": 0.96, "high": 1.052, "low": 0.934, "close": 1.043, "volume": 5754195.54, "close_time": 1740959999999, "quote_volume": 5763485.49227, "trades": 38335, "taker_buy_base": 2948141.04, "taker_buy_quote": 2954348.47477 }, { "timestamp": 1740960000000, "datetime": "2025-03-03T00:00:00", "open": 1.043, "high": 1.047, "low": 0.895, "close": 0.914, "volume": 4783360.07, "close_time": 1741046399999, "quote_volume": 4642183.3754, "trades": 36249, "taker_buy_base": 2349187.71, "taker_buy_quote": 2281897.3824 }, { "timestamp": 1741046400000, "datetime": "2025-03-04T00:00:00", "open": 0.914, "high": 0.925, "low": 0.843, "close": 0.913, "volume": 7676523.06, "close_time": 1741132799999, "quote_volume": 6828041.08778, "trades": 55230, "taker_buy_base": 3599064.88, "taker_buy_quote": 3203701.54738 }, { "timestamp": 1741132800000, "datetime": "2025-03-05T00:00:00", "open": 0.913, "high": 0.958, "low": 0.895, "close": 0.948, "volume": 3499762.29, "close_time": 1741219199999, "quote_volume": 3235024.51098, "trades": 16421, "taker_buy_base": 1821150.11, "taker_buy_quote": 1684603.13106 }, { "timestamp": 1741219200000, "datetime": "2025-03-06T00:00:00", "open": 0.947, "high": 0.97, "low": 0.911, "close": 0.917, "volume": 2826112.27, "close_time": 1741305599999, "quote_volume": 2671976.04524, "trades": 18124, "taker_buy_base": 1417176.04, "taker_buy_quote": 1340360.53134 }, { "timestamp": 1741305600000, "datetime": "2025-03-07T00:00:00", "open": 0.916, "high": 0.93, "low": 0.872, "close": 0.893, "volume": 3778525.33, "close_time": 1741391999999, "quote_volume": 3425243.56716, "trades": 23408, "taker_buy_base": 1838504.84, "taker_buy_quote": 1666777.90722 }, { "timestamp": 1741392000000, "datetime": "2025-03-08T00:00:00", "open": 0.893, "high": 0.903, "low": 0.872, "close": 0.886, "volume": 1925546.8, "close_time": 1741478399999, "quote_volume": 1709247.78243, "trades": 8907, "taker_buy_base": 898523.67, "taker_buy_quote": 797614.20558 }, { "timestamp": 1741478400000, "datetime": "2025-03-09T00:00:00", "open": 0.886, "high": 0.891, "low": 0.785, "close": 0.789, "volume": 3500502.13, "close_time": 1741564799999, "quote_volume": 2892735.88101, "trades": 18375, "taker_buy_base": 1651116.77, "taker_buy_quote": 1363266.78931 }, { "timestamp": 1741564800000, "datetime": "2025-03-10T00:00:00", "open": 0.79, "high": 0.815, "low": 0.692, "close": 0.705, "volume": 7236064.78, "close_time": 1741651199999, "quote_volume": 5508837.87346, "trades": 47060, "taker_buy_base": 3432989.04, "taker_buy_quote": 2618714.67434 }, { "timestamp": 1741651200000, "datetime": "2025-03-11T00:00:00", "open": 0.706, "high": 0.744, "low": 0.664, "close": 0.73, "volume": 7414767.44, "close_time": 1741737599999, "quote_volume": 5259523.78763, "trades": 40303, "taker_buy_base": 3512418.03, "taker_buy_quote": 2493025.33134 }, { "timestamp": 1741737600000, "datetime": "2025-03-12T00:00:00", "open": 0.73, "high": 0.84, "low": 0.719, "close": 0.814, "volume": 12727998.16, "close_time": 1741823999999, "quote_volume": 10024838.32815, "trades": 41778, "taker_buy_base": 5459890.07, "taker_buy_quote": 4307431.88347 }, { "timestamp": 1741824000000, "datetime": "2025-03-13T00:00:00", "open": 0.814, "high": 0.833, "low": 0.798, "close": 0.815, "volume": 3747014.3, "close_time": 1741910399999, "quote_volume": 3056413.56435, "trades": 17743, "taker_buy_base": 1895730.43, "taker_buy_quote": 1548090.6433 }, { "timestamp": 1741910400000, "datetime": "2025-03-14T00:00:00", "open": 0.815, "high": 0.86, "low": 0.81, "close": 0.837, "volume": 2337614.16, "close_time": 1741996799999, "quote_volume": 1953464.40181, "trades": 12187, "taker_buy_base": 1148549.92, "taker_buy_quote": 960054.44245 }, { "timestamp": 1741996800000, "datetime": "2025-03-15T00:00:00", "open": 0.837, "high": 0.85, "low": 0.795, "close": 0.81, "volume": 4515572.4, "close_time": 1742083199999, "quote_volume": 3693975.5061, "trades": 23870, "taker_buy_base": 1997674.39, "taker_buy_quote": 1634508.97419 }, { "timestamp": 1742083200000, "datetime": "2025-03-16T00:00:00", "open": 0.81, "high": 0.816, "low": 0.764, "close": 0.77, "volume": 3231362.58, "close_time": 1742169599999, "quote_volume": 2545709.8546, "trades": 16987, "taker_buy_base": 1577959.99, "taker_buy_quote": 1244658.85749 }, { "timestamp": 1742169600000, "datetime": "2025-03-17T00:00:00", "open": 0.77, "high": 0.832, "low": 0.769, "close": 0.801, "volume": 3133305.94, "close_time": 1742255999999, "quote_volume": 2514407.13459, "trades": 15103, "taker_buy_base": 1471400.67, "taker_buy_quote": 1180762.92047 }, { "timestamp": 1742256000000, "datetime": "2025-03-18T00:00:00", "open": 0.801, "high": 0.801, "low": 0.763, "close": 0.79, "volume": 2141752.62, "close_time": 1742342399999, "quote_volume": 1671945.8298, "trades": 14174, "taker_buy_base": 996370.89, "taker_buy_quote": 777622.04187 }, { "timestamp": 1742342400000, "datetime": "2025-03-19T00:00:00", "open": 0.789, "high": 0.812, "low": 0.783, "close": 0.803, "volume": 3393655.29, "close_time": 1742428799999, "quote_volume": 2707584.32829, "trades": 12660, "taker_buy_base": 1722654.52, "taker_buy_quote": 1374716.75943 }, { "timestamp": 1742428800000, "datetime": "2025-03-20T00:00:00", "open": 0.803, "high": 0.807, "low": 0.766, "close": 0.773, "volume": 1902838.27, "close_time": 1742515199999, "quote_volume": 1488061.42833, "trades": 7517, "taker_buy_base": 916895.3, "taker_buy_quote": 716772.01758 }, { "timestamp": 1742515200000, "datetime": "2025-03-21T00:00:00", "open": 0.774, "high": 0.786, "low": 0.754, "close": 0.769, "volume": 2190723.68, "close_time": 1742601599999, "quote_volume": 1688194.89595, "trades": 11489, "taker_buy_base": 1191222.48, "taker_buy_quote": 918827.88836 }, { "timestamp": 1742601600000, "datetime": "2025-03-22T00:00:00", "open": 0.769, "high": 0.788, "low": 0.767, "close": 0.782, "volume": 1101040.75, "close_time": 1742687999999, "quote_volume": 858644.22112, "trades": 6830, "taker_buy_base": 552315.88, "taker_buy_quote": 431080.0324 }, { "timestamp": 1742688000000, "datetime": "2025-03-23T00:00:00", "open": 0.781, "high": 0.795, "low": 0.774, "close": 0.794, "volume": 1088373.78, "close_time": 1742774399999, "quote_volume": 854664.21443, "trades": 6599, "taker_buy_base": 610583.92, "taker_buy_quote": 479763.7551 }, { "timestamp": 1742774400000, "datetime": "2025-03-24T00:00:00", "open": 0.793, "high": 0.814, "low": 0.783, "close": 0.808, "volume": 1383590.91, "close_time": 1742860799999, "quote_volume": 1115387.75752, "trades": 8226, "taker_buy_base": 690784.04, "taker_buy_quote": 556940.32041 }, { "timestamp": 1742860800000, "datetime": "2025-03-25T00:00:00", "open": 0.809, "high": 0.818, "low": 0.794, "close": 0.811, "volume": 1250753.28, "close_time": 1742947199999, "quote_volume": 1007733.57835, "trades": 7546, "taker_buy_base": 702482.58, "taker_buy_quote": 566135.42301 }, { "timestamp": 1742947200000, "datetime": "2025-03-26T00:00:00", "open": 0.812, "high": 0.822, "low": 0.779, "close": 0.784, "volume": 3277841.09, "close_time": 1743033599999, "quote_volume": 2627006.33833, "trades": 13392, "taker_buy_base": 1766076.14, "taker_buy_quote": 1417273.02762 }, { "timestamp": 1743033600000, "datetime": "2025-03-27T00:00:00", "open": 0.784, "high": 0.798, "low": 0.764, "close": 0.779, "volume": 1215999.03, "close_time": 1743119999999, "quote_volume": 949655.7347, "trades": 7576, "taker_buy_base": 590683.39, "taker_buy_quote": 461311.49877 }, { "timestamp": 1743120000000, "datetime": "2025-03-28T00:00:00", "open": 0.779, "high": 0.782, "low": 0.723, "close": 0.735, "volume": 2226159.81, "close_time": 1743206399999, "quote_volume": 1664855.43646, "trades": 12355, "taker_buy_base": 1096964.81, "taker_buy_quote": 821308.91932 }, { "timestamp": 1743206400000, "datetime": "2025-03-29T00:00:00", "open": 0.735, "high": 0.741, "low": 0.689, "close": 0.712, "volume": 2615587.01, "close_time": 1743292799999, "quote_volume": 1857891.1928, "trades": 10809, "taker_buy_base": 1288521.75, "taker_buy_quote": 914804.25441 }, { "timestamp": 1743292800000, "datetime": "2025-03-30T00:00:00", "open": 0.712, "high": 0.722, "low": 0.693, "close": 0.703, "volume": 1436054.97, "close_time": 1743379199999, "quote_volume": 1019494.90348, "trades": 8444, "taker_buy_base": 675356.39, "taker_buy_quote": 479637.66178 }, { "timestamp": 1743379200000, "datetime": "2025-03-31T00:00:00", "open": 0.703, "high": 0.708, "low": 0.676, "close": 0.694, "volume": 4444342.87, "close_time": 1743465599999, "quote_volume": 3078089.42743, "trades": 10029, "taker_buy_base": 2196109.22, "taker_buy_quote": 1521186.33282 }, { "timestamp": 1743465600000, "datetime": "2025-04-01T00:00:00", "open": 0.693, "high": 0.734, "low": 0.691, "close": 0.726, "volume": 3183766.61, "close_time": 1743551999999, "quote_volume": 2262414.05577, "trades": 11782, "taker_buy_base": 1588230.95, "taker_buy_quote": 1128291.59473 }, { "timestamp": 1743552000000, "datetime": "2025-04-02T00:00:00", "open": 0.725, "high": 0.746, "low": 0.667, "close": 0.667, "volume": 3557006.64, "close_time": 1743638399999, "quote_volume": 2512190.06457, "trades": 20475, "taker_buy_base": 1630783.57, "taker_buy_quote": 1151144.97534 }, { "timestamp": 1743638400000, "datetime": "2025-04-03T00:00:00", "open": 0.667, "high": 0.694, "low": 0.646, "close": 0.667, "volume": 5665218.86, "close_time": 1743724799999, "quote_volume": 3797311.15337, "trades": 15604, "taker_buy_base": 2843760.7, "taker_buy_quote": 1906414.97667 }, { "timestamp": 1743724800000, "datetime": "2025-04-04T00:00:00", "open": 0.667, "high": 0.671, "low": 0.642, "close": 0.664, "volume": 4892482.97, "close_time": 1743811199999, "quote_volume": 3237062.61647, "trades": 11127, "taker_buy_base": 2458091.88, "taker_buy_quote": 1626037.42862 }, { "timestamp": 1743811200000, "datetime": "2025-04-05T00:00:00", "open": 0.665, "high": 0.667, "low": 0.642, "close": 0.653, "volume": 1895096.22, "close_time": 1743897599999, "quote_volume": 1243565.49645, "trades": 3977, "taker_buy_base": 924394.78, "taker_buy_quote": 606514.93539 }, { "timestamp": 1743897600000, "datetime": "2025-04-06T00:00:00", "open": 0.652, "high": 0.656, "low": 0.555, "close": 0.567, "volume": 5138394.52, "close_time": 1743983999999, "quote_volume": 3081581.49179, "trades": 14097, "taker_buy_base": 2450355.56, "taker_buy_quote": 1472179.06407 }, { "timestamp": 1743984000000, "datetime": "2025-04-07T00:00:00", "open": 0.568, "high": 0.585, "low": 0.512, "close": 0.561, "volume": 10309133.78, "close_time": 1744070399999, "quote_volume": 5680169.114, "trades": 23470, "taker_buy_base": 4922116.16, "taker_buy_quote": 2711071.54852 }, { "timestamp": 1744070400000, "datetime": "2025-04-08T00:00:00", "open": 0.561, "high": 0.575, "low": 0.514, "close": 0.517, "volume": 3313770.63, "close_time": 1744156799999, "quote_volume": 1807070.76846, "trades": 9979, "taker_buy_base": 1630220.93, "taker_buy_quote": 887752.65499 }, { "timestamp": 1744156800000, "datetime": "2025-04-09T00:00:00", "open": 0.518, "high": 0.587, "low": 0.497, "close": 0.576, "volume": 4685057.75, "close_time": 1744243199999, "quote_volume": 2544542.58756, "trades": 21107, "taker_buy_base": 2248786.76, "taker_buy_quote": 1222937.24313 }, { "timestamp": 1744243200000, "datetime": "2025-04-10T00:00:00", "open": 0.576, "high": 0.576, "low": 0.526, "close": 0.544, "volume": 2327192.54, "close_time": 1744329599999, "quote_volume": 1285888.50154, "trades": 12850, "taker_buy_base": 1288555.37, "taker_buy_quote": 712884.66107 }, { "timestamp": 1744329600000, "datetime": "2025-04-11T00:00:00", "open": 0.544, "high": 0.566, "low": 0.539, "close": 0.556, "volume": 2738781.31, "close_time": 1744415999999, "quote_volume": 1513053.1439, "trades": 16102, "taker_buy_base": 1342373.56, "taker_buy_quote": 741652.98096 }, { "timestamp": 1744416000000, "datetime": "2025-04-12T00:00:00", "open": 0.556, "high": 0.571, "low": 0.535, "close": 0.569, "volume": 3024430.88, "close_time": 1744502399999, "quote_volume": 1674844.36159, "trades": 15589, "taker_buy_base": 1302171.94, "taker_buy_quote": 720343.8311 }, { "timestamp": 1744502400000, "datetime": "2025-04-13T00:00:00", "open": 0.57, "high": 0.57, "low": 0.507, "close": 0.517, "volume": 4436112.65, "close_time": 1744588799999, "quote_volume": 2375179.17545, "trades": 24547, "taker_buy_base": 2262782.72, "taker_buy_quote": 1208174.07604 }, { "timestamp": 1744588800000, "datetime": "2025-04-14T00:00:00", "open": 0.517, "high": 0.532, "low": 0.478, "close": 0.48, "volume": 7181852.23, "close_time": 1744675199999, "quote_volume": 3616028.66818, "trades": 24933, "taker_buy_base": 3565059.17, "taker_buy_quote": 1795862.80317 }, { "timestamp": 1744675200000, "datetime": "2025-04-15T00:00:00", "open": 0.48, "high": 0.487, "low": 0.461, "close": 0.467, "volume": 4707934.78, "close_time": 1744761599999, "quote_volume": 2237492.44575, "trades": 17174, "taker_buy_base": 2567728.37, "taker_buy_quote": 1220570.46505 }, { "timestamp": 1744761600000, "datetime": "2025-04-16T00:00:00", "open": 0.466, "high": 0.491, "low": 0.463, "close": 0.482, "volume": 6907060.0, "close_time": 1744847999999, "quote_volume": 3283687.65233, "trades": 18188, "taker_buy_base": 3457187.6, "taker_buy_quote": 1643533.36362 }, { "timestamp": 1744848000000, "datetime": "2025-04-17T00:00:00", "open": 0.481, "high": 0.505, "low": 0.477, "close": 0.49, "volume": 2932529.1, "close_time": 1744934399999, "quote_volume": 1439570.01957, "trades": 9307, "taker_buy_base": 1410980.13, "taker_buy_quote": 692662.8101 }, { "timestamp": 1744934400000, "datetime": "2025-04-18T00:00:00", "open": 0.491, "high": 0.494, "low": 0.477, "close": 0.487, "volume": 3777102.05, "close_time": 1745020799999, "quote_volume": 1834775.7384, "trades": 12222, "taker_buy_base": 1770343.18, "taker_buy_quote": 860762.3944 }, { "timestamp": 1745020800000, "datetime": "2025-04-19T00:00:00", "open": 0.487, "high": 0.531, "low": 0.486, "close": 0.499, "volume": 9489628.47, "close_time": 1745107199999, "quote_volume": 4803107.8459, "trades": 30698, "taker_buy_base": 4741371.66, "taker_buy_quote": 2402715.70969 }, { "timestamp": 1745107200000, "datetime": "2025-04-20T00:00:00", "open": 0.5, "high": 0.511, "low": 0.487, "close": 0.502, "volume": 3145697.3, "close_time": 1745193599999, "quote_volume": 1574911.99313, "trades": 13099, "taker_buy_base": 1520374.65, "taker_buy_quote": 761651.14366 }, { "timestamp": 1745193600000, "datetime": "2025-04-21T00:00:00", "open": 0.502, "high": 0.544, "low": 0.502, "close": 0.514, "volume": 6809868.96, "close_time": 1745279999999, "quote_volume": 3571996.65462, "trades": 28088, "taker_buy_base": 3197076.34, "taker_buy_quote": 1676539.08182 }, { "timestamp": 1745280000000, "datetime": "2025-04-22T00:00:00", "open": 0.514, "high": 0.574, "low": 0.503, "close": 0.569, "volume": 8020587.04, "close_time": 1745366399999, "quote_volume": 4292227.55821, "trades": 30264, "taker_buy_base": 4075952.08, "taker_buy_quote": 2182788.38867 }, { "timestamp": 1745366400000, "datetime": "2025-04-23T00:00:00", "open": 0.569, "high": 0.584, "low": 0.552, "close": 0.56, "volume": 5445752.18, "close_time": 1745452799999, "quote_volume": 3099360.59771, "trades": 15660, "taker_buy_base": 2782193.52, "taker_buy_quote": 1584230.12468 }, { "timestamp": 1745452800000, "datetime": "2025-04-24T00:00:00", "open": 0.56, "high": 0.562, "low": 0.534, "close": 0.556, "volume": 4982094.15, "close_time": 1745539199999, "quote_volume": 2742282.06482, "trades": 11637, "taker_buy_base": 2720460.01, "taker_buy_quote": 1498196.62719 }, { "timestamp": 1745539200000, "datetime": "2025-04-25T00:00:00", "open": 0.555, "high": 0.61, "low": 0.547, "close": 0.571, "volume": 7016490.68, "close_time": 1745625599999, "quote_volume": 4027107.27198, "trades": 18050, "taker_buy_base": 3477213.84, "taker_buy_quote": 1993232.16027 }, { "timestamp": 1745625600000, "datetime": "2025-04-26T00:00:00", "open": 0.571, "high": 0.589, "low": 0.566, "close": 0.578, "volume": 3357758.97, "close_time": 1745711999999, "quote_volume": 1937127.22184, "trades": 8902, "taker_buy_base": 1663637.94, "taker_buy_quote": 959450.32769 }, { "timestamp": 1745712000000, "datetime": "2025-04-27T00:00:00", "open": 0.578, "high": 0.582, "low": 0.555, "close": 0.556, "volume": 3186917.75, "close_time": 1745798399999, "quote_volume": 1804259.67045, "trades": 10311, "taker_buy_base": 1606616.04, "taker_buy_quote": 909377.3693 }, { "timestamp": 1745798400000, "datetime": "2025-04-28T00:00:00", "open": 0.556, "high": 0.568, "low": 0.539, "close": 0.56, "volume": 4041520.7, "close_time": 1745884799999, "quote_volume": 2244987.21374, "trades": 9460, "taker_buy_base": 1951452.63, "taker_buy_quote": 1084011.94341 }, { "timestamp": 1745884800000, "datetime": "2025-04-29T00:00:00", "open": 0.559, "high": 0.574, "low": 0.545, "close": 0.553, "volume": 2237299.19, "close_time": 1745971199999, "quote_volume": 1257416.43146, "trades": 6143, "taker_buy_base": 1103974.05, "taker_buy_quote": 620835.60336 }, { "timestamp": 1745971200000, "datetime": "2025-04-30T00:00:00", "open": 0.552, "high": 0.56, "low": 0.533, "close": 0.552, "volume": 2971088.61, "close_time": 1746057599999, "quote_volume": 1628977.41266, "trades": 11804, "taker_buy_base": 1460721.45, "taker_buy_quote": 800791.93653 }, { "timestamp": 1746057600000, "datetime": "2025-05-01T00:00:00", "open": 0.553, "high": 0.572, "low": 0.549, "close": 0.565, "volume": 3095383.81, "close_time": 1746143999999, "quote_volume": 1739858.51978, "trades": 8942, "taker_buy_base": 1413227.83, "taker_buy_quote": 795055.6467 }, { "timestamp": 1746144000000, "datetime": "2025-05-02T00:00:00", "open": 0.565, "high": 0.575, "low": 0.557, "close": 0.564, "volume": 2402352.8, "close_time": 1746230399999, "quote_volume": 1356768.3059, "trades": 6795, "taker_buy_base": 1183174.5, "taker_buy_quote": 668042.37214 }, { "timestamp": 1746230400000, "datetime": "2025-05-03T00:00:00", "open": 0.563, "high": 0.565, "low": 0.541, "close": 0.547, "volume": 1884644.91, "close_time": 1746316799999, "quote_volume": 1041602.55226, "trades": 8444, "taker_buy_base": 967662.82, "taker_buy_quote": 534546.30093 }, { "timestamp": 1746316800000, "datetime": "2025-05-04T00:00:00", "open": 0.547, "high": 0.552, "low": 0.529, "close": 0.529, "volume": 2179840.85, "close_time": 1746403199999, "quote_volume": 1179080.56407, "trades": 9753, "taker_buy_base": 1041314.63, "taker_buy_quote": 563317.50248 }, { "timestamp": 1746403200000, "datetime": "2025-05-05T00:00:00", "open": 0.529, "high": 0.534, "low": 0.491, "close": 0.497, "volume": 6338150.14, "close_time": 1746489599999, "quote_volume": 3236001.1972, "trades": 18120, "taker_buy_base": 3913312.07, "taker_buy_quote": 1991911.41474 }, { "timestamp": 1746489600000, "datetime": "2025-05-06T00:00:00", "open": 0.498, "high": 0.5, "low": 0.469, "close": 0.486, "volume": 5099618.41, "close_time": 1746575999999, "quote_volume": 2468686.43676, "trades": 14443, "taker_buy_base": 2537771.08, "taker_buy_quote": 1228531.51215 }, { "timestamp": 1746576000000, "datetime": "2025-05-07T00:00:00", "open": 0.486, "high": 0.496, "low": 0.481, "close": 0.493, "volume": 2774734.04, "close_time": 1746662399999, "quote_volume": 1356741.25063, "trades": 10943, "taker_buy_base": 1375639.44, "taker_buy_quote": 673195.16631 }, { "timestamp": 1746662400000, "datetime": "2025-05-08T00:00:00", "open": 0.493, "high": 0.599, "low": 0.492, "close": 0.59, "volume": 8622544.77, "close_time": 1746748799999, "quote_volume": 4727836.45119, "trades": 34332, "taker_buy_base": 4119041.14, "taker_buy_quote": 2257864.44991 }, { "timestamp": 1746748800000, "datetime": "2025-05-09T00:00:00", "open": 0.591, "high": 0.657, "low": 0.59, "close": 0.627, "volume": 11439975.17, "close_time": 1746835199999, "quote_volume": 7187251.75162, "trades": 45414, "taker_buy_base": 5400776.54, "taker_buy_quote": 3389557.68122 }, { "timestamp": 1746835200000, "datetime": "2025-05-10T00:00:00", "open": 0.627, "high": 0.745, "low": 0.623, "close": 0.744, "volume": 11254600.9, "close_time": 1746921599999, "quote_volume": 7571848.30759, "trades": 58100, "taker_buy_base": 5178617.89, "taker_buy_quote": 3488077.54494 }, { "timestamp": 1746921600000, "datetime": "2025-05-11T00:00:00", "open": 0.744, "high": 0.75, "low": 0.682, "close": 0.699, "volume": 6505286.8, "close_time": 1747007999999, "quote_volume": 4608661.98134, "trades": 38754, "taker_buy_base": 3098292.42, "taker_buy_quote": 2194018.64466 }, { "timestamp": 1747008000000, "datetime": "2025-05-12T00:00:00", "open": 0.699, "high": 0.726, "low": 0.671, "close": 0.71, "volume": 6696043.04, "close_time": 1747094399999, "quote_volume": 4712491.96255, "trades": 40724, "taker_buy_base": 3162283.79, "taker_buy_quote": 2224539.46839 }, { "timestamp": 1747094400000, "datetime": "2025-05-13T00:00:00", "open": 0.709, "high": 0.756, "low": 0.671, "close": 0.746, "volume": 5603035.09, "close_time": 1747180799999, "quote_volume": 4002433.44361, "trades": 35531, "taker_buy_base": 2726385.76, "taker_buy_quote": 1947030.94298 }, { "timestamp": 1747180800000, "datetime": "2025-05-14T00:00:00", "open": 0.746, "high": 0.773, "low": 0.706, "close": 0.712, "volume": 5698315.37, "close_time": 1747267199999, "quote_volume": 4197137.46521, "trades": 36360, "taker_buy_base": 2759093.01, "taker_buy_quote": 2029703.27521 }, { "timestamp": 1747267200000, "datetime": "2025-05-15T00:00:00", "open": 0.711, "high": 0.723, "low": 0.658, "close": 0.673, "volume": 4419008.34, "close_time": 1747353599999, "quote_volume": 3023423.74828, "trades": 26625, "taker_buy_base": 2285283.09, "taker_buy_quote": 1564660.52282 }, { "timestamp": 1747353600000, "datetime": "2025-05-16T00:00:00", "open": 0.673, "high": 0.689, "low": 0.658, "close": 0.661, "volume": 2017112.76, "close_time": 1747439999999, "quote_volume": 1363526.43513, "trades": 10750, "taker_buy_base": 1052337.48, "taker_buy_quote": 711075.37604 }, { "timestamp": 1747440000000, "datetime": "2025-05-17T00:00:00", "open": 0.661, "high": 0.663, "low": 0.634, "close": 0.641, "volume": 1729980.23, "close_time": 1747526399999, "quote_volume": 1115765.98452, "trades": 8922, "taker_buy_base": 848637.09, "taker_buy_quote": 547620.45451 }, { "timestamp": 1747526400000, "datetime": "2025-05-18T00:00:00", "open": 0.641, "high": 0.687, "low": 0.626, "close": 0.668, "volume": 2964411.93, "close_time": 1747612799999, "quote_volume": 1952164.8588, "trades": 11842, "taker_buy_base": 1498995.25, "taker_buy_quote": 987232.24785 }, { "timestamp": 1747612800000, "datetime": "2025-05-19T00:00:00", "open": 0.667, "high": 0.721, "low": 0.622, "close": 0.707, "volume": 10720640.11, "close_time": 1747699199999, "quote_volume": 7245346.69013, "trades": 43323, "taker_buy_base": 5439903.69, "taker_buy_quote": 3677237.61086 }, { "timestamp": 1747699200000, "datetime": "2025-05-20T00:00:00", "open": 0.707, "high": 0.715, "low": 0.678, "close": 0.697, "volume": 3778801.59, "close_time": 1747785599999, "quote_volume": 2634630.90351, "trades": 17570, "taker_buy_base": 1829843.22, "taker_buy_quote": 1276374.42579 }, { "timestamp": 1747785600000, "datetime": "2025-05-21T00:00:00", "open": 0.696, "high": 0.726, "low": 0.685, "close": 0.711, "volume": 3634161.12, "close_time": 1747871999999, "quote_volume": 2556124.4553, "trades": 13635, "taker_buy_base": 1671536.65, "taker_buy_quote": 1175297.73886 }, { "timestamp": 1747872000000, "datetime": "2025-05-22T00:00:00", "open": 0.711, "high": 0.745, "low": 0.708, "close": 0.742, "volume": 2369154.41, "close_time": 1747958399999, "quote_volume": 1732912.26574, "trades": 12363, "taker_buy_base": 1091955.2, "taker_buy_quote": 799135.10533 }, { "timestamp": 1747958400000, "datetime": "2025-05-23T00:00:00", "open": 0.741, "high": 0.754, "low": 0.684, "close": 0.694, "volume": 13927962.64, "close_time": 1748044799999, "quote_volume": 9981411.07448, "trades": 53984, "taker_buy_base": 7314828.36, "taker_buy_quote": 5248672.28361 }, { "timestamp": 1748044800000, "datetime": "2025-05-24T00:00:00", "open": 0.693, "high": 0.7, "low": 0.601, "close": 0.664, "volume": 4986032.39, "close_time": 1748131199999, "quote_volume": 3380241.81045, "trades": 18533, "taker_buy_base": 2626450.3, "taker_buy_quote": 1781518.75498 }, { "timestamp": 1748131200000, "datetime": "2025-05-25T00:00:00", "open": 0.664, "high": 0.72, "low": 0.643, "close": 0.702, "volume": 5645589.67, "close_time": 1748217599999, "quote_volume": 3840452.85446, "trades": 21089, "taker_buy_base": 2878691.31, "taker_buy_quote": 1963159.81961 }, { "timestamp": 1748217600000, "datetime": "2025-05-26T00:00:00", "open": 0.701, "high": 0.711, "low": 0.689, "close": 0.697, "volume": 4392194.81, "close_time": 1748303999999, "quote_volume": 3074646.1035, "trades": 19250, "taker_buy_base": 1998118.61, "taker_buy_quote": 1399673.80432 }, { "timestamp": 1748304000000, "datetime": "2025-05-27T00:00:00", "open": 0.697, "high": 0.727, "low": 0.681, "close": 0.686, "volume": 6510904.04, "close_time": 1748390399999, "quote_volume": 4592503.39552, "trades": 18672, "taker_buy_base": 3041615.86, "taker_buy_quote": 2147543.38456 }, { "timestamp": 1748390400000, "datetime": "2025-05-28T00:00:00", "open": 0.685, "high": 0.714, "low": 0.66, "close": 0.701, "volume": 8268197.15, "close_time": 1748476799999, "quote_volume": 5684254.40201, "trades": 21189, "taker_buy_base": 4142295.96, "taker_buy_quote": 2848827.2692 }, { "timestamp": 1748476800000, "datetime": "2025-05-29T00:00:00", "open": 0.7, "high": 0.722, "low": 0.678, "close": 0.682, "volume": 3616211.48, "close_time": 1748563199999, "quote_volume": 2525126.44239, "trades": 17630, "taker_buy_base": 1788461.82, "taker_buy_quote": 1247471.77669 }, { "timestamp": 1748563200000, "datetime": "2025-05-30T00:00:00", "open": 0.682, "high": 0.686, "low": 0.315, "close": 0.589, "volume": 9919604.51, "close_time": 1748649599999, "quote_volume": 6251286.20157, "trades": 38883, "taker_buy_base": 4942171.24, "taker_buy_quote": 3116379.11513 }, { "timestamp": 1748649600000, "datetime": "2025-05-31T00:00:00", "open": 0.589, "high": 0.607, "low": 0.573, "close": 0.602, "volume": 2953656.34, "close_time": 1748735999999, "quote_volume": 1741692.45455, "trades": 23049, "taker_buy_base": 1337243.71, "taker_buy_quote": 787727.84889 }, { "timestamp": 1748736000000, "datetime": "2025-06-01T00:00:00", "open": 0.602, "high": 0.608, "low": 0.586, "close": 0.603, "volume": 1440819.12, "close_time": 1748822399999, "quote_volume": 861574.61021, "trades": 9954, "taker_buy_base": 668378.64, "taker_buy_quote": 399786.30996 }, { "timestamp": 1748822400000, "datetime": "2025-06-02T00:00:00", "open": 0.603, "high": 0.611, "low": 0.583, "close": 0.608, "volume": 1687835.22, "close_time": 1748908799999, "quote_volume": 1005006.77444, "trades": 9024, "taker_buy_base": 627184.18, "taker_buy_quote": 373569.41045 }, { "timestamp": 1748908800000, "datetime": "2025-06-03T00:00:00", "open": 0.608, "high": 0.621, "low": 0.593, "close": 0.595, "volume": 2555553.87, "close_time": 1748995199999, "quote_volume": 1554373.14649, "trades": 8646, "taker_buy_base": 1148536.07, "taker_buy_quote": 698173.64582 }, { "timestamp": 1748995200000, "datetime": "2025-06-04T00:00:00", "open": 0.595, "high": 0.603, "low": 0.576, "close": 0.582, "volume": 2450837.57, "close_time": 1749081599999, "quote_volume": 1451845.14433, "trades": 7850, "taker_buy_base": 1141006.48, "taker_buy_quote": 676111.41949 }, { "timestamp": 1749081600000, "datetime": "2025-06-05T00:00:00", "open": 0.581, "high": 0.584, "low": 0.516, "close": 0.522, "volume": 5210934.21, "close_time": 1749167999999, "quote_volume": 2892980.63496, "trades": 18499, "taker_buy_base": 2448016.33, "taker_buy_quote": 1357102.36167 }, { "timestamp": 1749168000000, "datetime": "2025-06-06T00:00:00", "open": 0.522, "high": 0.544, "low": 0.517, "close": 0.526, "volume": 2861313.43, "close_time": 1749254399999, "quote_volume": 1513156.91407, "trades": 8302, "taker_buy_base": 1423064.25, "taker_buy_quote": 752937.46467 }, { "timestamp": 1749254400000, "datetime": "2025-06-07T00:00:00", "open": 0.525, "high": 0.544, "low": 0.523, "close": 0.539, "volume": 2044950.84, "close_time": 1749340799999, "quote_volume": 1095401.78584, "trades": 5510, "taker_buy_base": 1009577.03, "taker_buy_quote": 540834.17369 }, { "timestamp": 1749340800000, "datetime": "2025-06-08T00:00:00", "open": 0.54, "high": 0.55, "low": 0.537, "close": 0.542, "volume": 2290211.18, "close_time": 1749427199999, "quote_volume": 1244106.26473, "trades": 7494, "taker_buy_base": 1068185.68, "taker_buy_quote": 579995.16565 }, { "timestamp": 1749427200000, "datetime": "2025-06-09T00:00:00", "open": 0.542, "high": 0.571, "low": 0.528, "close": 0.57, "volume": 3349767.4, "close_time": 1749513599999, "quote_volume": 1826633.69574, "trades": 9040, "taker_buy_base": 1658984.29, "taker_buy_quote": 904745.74808 }, { "timestamp": 1749513600000, "datetime": "2025-06-10T00:00:00", "open": 0.571, "high": 0.588, "low": 0.561, "close": 0.587, "volume": 6078294.32, "close_time": 1749599999999, "quote_volume": 3494149.44977, "trades": 15179, "taker_buy_base": 2908594.86, "taker_buy_quote": 1672501.3641 }, { "timestamp": 1749600000000, "datetime": "2025-06-11T00:00:00", "open": 0.587, "high": 0.592, "low": 0.563, "close": 0.567, "volume": 5012259.81, "close_time": 1749686399999, "quote_volume": 2896019.73233, "trades": 16396, "taker_buy_base": 2340511.03, "taker_buy_quote": 1353738.3625 }, { "timestamp": 1749686400000, "datetime": "2025-06-12T00:00:00", "open": 0.567, "high": 0.567, "low": 0.532, "close": 0.533, "volume": 2666175.06, "close_time": 1749772799999, "quote_volume": 1470896.78245, "trades": 8785, "taker_buy_base": 1339564.35, "taker_buy_quote": 738695.93872 }, { "timestamp": 1749772800000, "datetime": "2025-06-13T00:00:00", "open": 0.532, "high": 0.532, "low": 0.492, "close": 0.505, "volume": 6674555.47, "close_time": 1749859199999, "quote_volume": 3367727.01797, "trades": 23775, "taker_buy_base": 3341320.4, "taker_buy_quote": 1687500.1741 }, { "timestamp": 1749859200000, "datetime": "2025-06-14T00:00:00", "open": 0.506, "high": 0.507, "low": 0.482, "close": 0.489, "volume": 3233978.58, "close_time": 1749945599999, "quote_volume": 1597505.5519, "trades": 7592, "taker_buy_base": 1408605.61, "taker_buy_quote": 696645.0433 }, { "timestamp": 1749945600000, "datetime": "2025-06-15T00:00:00", "open": 0.488, "high": 0.495, "low": 0.482, "close": 0.493, "volume": 1637078.21, "close_time": 1750031999999, "quote_volume": 800347.40154, "trades": 5038, "taker_buy_base": 788747.52, "taker_buy_quote": 385635.28894 }, { "timestamp": 1750032000000, "datetime": "2025-06-16T00:00:00", "open": 0.494, "high": 0.589, "low": 0.488, "close": 0.506, "volume": 14635156.31, "close_time": 1750118399999, "quote_volume": 7740223.79404, "trades": 36651, "taker_buy_base": 6864863.38, "taker_buy_quote": 3638652.95669 }, { "timestamp": 1750118400000, "datetime": "2025-06-17T00:00:00", "open": 0.506, "high": 0.517, "low": 0.36, "close": 0.475, "volume": 9756912.53, "close_time": 1750204799999, "quote_volume": 4783776.13257, "trades": 21725, "taker_buy_base": 4976184.13, "taker_buy_quote": 2441382.70326 }, { "timestamp": 1750204800000, "datetime": "2025-06-18T00:00:00", "open": 0.474, "high": 0.481, "low": 0.458, "close": 0.475, "volume": 5763441.0, "close_time": 1750291199999, "quote_volume": 2708727.37402, "trades": 13772, "taker_buy_base": 2981722.73, "taker_buy_quote": 1401589.0179 }, { "timestamp": 1750291200000, "datetime": "2025-06-19T00:00:00", "open": 0.475, "high": 0.479, "low": 0.46, "close": 0.467, "volume": 2831513.29, "close_time": 1750377599999, "quote_volume": 1324957.93761, "trades": 7387, "taker_buy_base": 1322870.1, "taker_buy_quote": 619386.05336 }, { "timestamp": 1750377600000, "datetime": "2025-06-20T00:00:00", "open": 0.466, "high": 0.473, "low": 0.441, "close": 0.45, "volume": 4460341.72, "close_time": 1750463999999, "quote_volume": 2045337.547, "trades": 8227, "taker_buy_base": 2173632.54, "taker_buy_quote": 996130.12292 }, { "timestamp": 1750464000000, "datetime": "2025-06-21T00:00:00", "open": 0.449, "high": 0.456, "low": 0.418, "close": 0.429, "volume": 3533892.95, "close_time": 1750550399999, "quote_volume": 1554918.10996, "trades": 8768, "taker_buy_base": 1763684.42, "taker_buy_quote": 776639.24694 }, { "timestamp": 1750550400000, "datetime": "2025-06-22T00:00:00", "open": 0.43, "high": 0.435, "low": 0.392, "close": 0.41, "volume": 5682009.64, "close_time": 1750636799999, "quote_volume": 2352369.91787, "trades": 9129, "taker_buy_base": 2802862.72, "taker_buy_quote": 1161021.61562 }, { "timestamp": 1750636800000, "datetime": "2025-06-23T00:00:00", "open": 0.411, "high": 0.446, "low": 0.41, "close": 0.444, "volume": 4409906.49, "close_time": 1750723199999, "quote_volume": 1872381.6158, "trades": 11812, "taker_buy_base": 2015504.2, "taker_buy_quote": 856363.96587 }, { "timestamp": 1750723200000, "datetime": "2025-06-24T00:00:00", "open": 0.445, "high": 0.452, "low": 0.441, "close": 0.449, "volume": 3114776.99, "close_time": 1750809599999, "quote_volume": 1388702.02918, "trades": 9644, "taker_buy_base": 1584534.99, "taker_buy_quote": 706564.62156 }, { "timestamp": 1750809600000, "datetime": "2025-06-25T00:00:00", "open": 0.45, "high": 0.451, "low": 0.433, "close": 0.437, "volume": 2995685.23, "close_time": 1750895999999, "quote_volume": 1321755.21699, "trades": 6340, "taker_buy_base": 1494292.37, "taker_buy_quote": 659104.42302 }, { "timestamp": 1750896000000, "datetime": "2025-06-26T00:00:00", "open": 0.437, "high": 0.45, "low": 0.429, "close": 0.432, "volume": 2531112.63, "close_time": 1750982399999, "quote_volume": 1109077.32058, "trades": 6236, "taker_buy_base": 1240050.82, "taker_buy_quote": 543294.17624 }, { "timestamp": 1750982400000, "datetime": "2025-06-27T00:00:00", "open": 0.432, "high": 0.441, "low": 0.427, "close": 0.434, "volume": 1892035.94, "close_time": 1751068799999, "quote_volume": 822004.12728, "trades": 4846, "taker_buy_base": 863959.08, "taker_buy_quote": 375272.68386 }, { "timestamp": 1751068800000, "datetime": "2025-06-28T00:00:00", "open": 0.433, "high": 0.44, "low": 0.429, "close": 0.437, "volume": 1594626.0, "close_time": 1751155199999, "quote_volume": 691921.25735, "trades": 3990, "taker_buy_base": 773658.97, "taker_buy_quote": 335739.32062 }, { "timestamp": 1751155200000, "datetime": "2025-06-29T00:00:00", "open": 0.438, "high": 0.455, "low": 0.434, "close": 0.454, "volume": 2281430.83, "close_time": 1751241599999, "quote_volume": 1008188.27399, "trades": 5848, "taker_buy_base": 1124989.09, "taker_buy_quote": 497437.44193 }, { "timestamp": 1751241600000, "datetime": "2025-06-30T00:00:00", "open": 0.454, "high": 0.457, "low": 0.441, "close": 0.445, "volume": 2723061.73, "close_time": 1751327999999, "quote_volume": 1220595.26449, "trades": 7301, "taker_buy_base": 1371139.72, "taker_buy_quote": 614953.23003 }, { "timestamp": 1751328000000, "datetime": "2025-07-01T00:00:00", "open": 0.446, "high": 0.449, "low": 0.429, "close": 0.432, "volume": 2463977.14, "close_time": 1751414399999, "quote_volume": 1077412.7921, "trades": 4218, "taker_buy_base": 1211599.47, "taker_buy_quote": 529925.28538 }, { "timestamp": 1751414400000, "datetime": "2025-07-02T00:00:00", "open": 0.432, "high": 0.466, "low": 0.425, "close": 0.459, "volume": 2773484.41, "close_time": 1751500799999, "quote_volume": 1243194.46776, "trades": 9559, "taker_buy_base": 1381927.72, "taker_buy_quote": 618867.17878 }, { "timestamp": 1751500800000, "datetime": "2025-07-03T00:00:00", "open": 0.46, "high": 0.624, "low": 0.458, "close": 0.495, "volume": 71597457.73, "close_time": 1751587199999, "quote_volume": 37895028.73031, "trades": 230515, "taker_buy_base": 36106322.61, "taker_buy_quote": 19077587.8696 }, { "timestamp": 1751587200000, "datetime": "2025-07-04T00:00:00", "open": 0.494, "high": 0.503, "low": 0.472, "close": 0.503, "volume": 18296422.99, "close_time": 1751673599999, "quote_volume": 8880621.88368, "trades": 29251, "taker_buy_base": 9303515.15, "taker_buy_quote": 4517256.07615 }, { "timestamp": 1751673600000, "datetime": "2025-07-05T00:00:00", "open": 0.502, "high": 0.507, "low": 0.474, "close": 0.479, "volume": 7208792.25, "close_time": 1751759999999, "quote_volume": 3521432.09859, "trades": 9677, "taker_buy_base": 3405859.13, "taker_buy_quote": 1663596.18255 }, { "timestamp": 1751760000000, "datetime": "2025-07-06T00:00:00", "open": 0.478, "high": 0.492, "low": 0.474, "close": 0.484, "volume": 4103882.22, "close_time": 1751846399999, "quote_volume": 1976973.31055, "trades": 6582, "taker_buy_base": 1989820.69, "taker_buy_quote": 959409.89659 }, { "timestamp": 1751846400000, "datetime": "2025-07-07T00:00:00", "open": 0.484, "high": 0.488, "low": 0.468, "close": 0.471, "volume": 4946547.89, "close_time": 1751932799999, "quote_volume": 2360816.40693, "trades": 6482, "taker_buy_base": 2269036.21, "taker_buy_quote": 1082848.76477 }, { "timestamp": 1751932800000, "datetime": "2025-07-08T00:00:00", "open": 0.472, "high": 0.485, "low": 0.466, "close": 0.48, "volume": 3939546.58, "close_time": 1752019199999, "quote_volume": 1869613.43536, "trades": 5252, "taker_buy_base": 2012586.88, "taker_buy_quote": 955609.02458 }, { "timestamp": 1752019200000, "datetime": "2025-07-09T00:00:00", "open": 0.48, "high": 0.509, "low": 0.477, "close": 0.506, "volume": 5747831.18, "close_time": 1752105599999, "quote_volume": 2831442.6024, "trades": 8250, "taker_buy_base": 2894499.31, "taker_buy_quote": 1426351.91594 }, { "timestamp": 1752105600000, "datetime": "2025-07-10T00:00:00", "open": 0.507, "high": 0.532, "low": 0.5, "close": 0.528, "volume": 6139697.65, "close_time": 1752191999999, "quote_volume": 3137630.55917, "trades": 11669, "taker_buy_base": 3097841.52, "taker_buy_quote": 1584500.81518 }, { "timestamp": 1752192000000, "datetime": "2025-07-11T00:00:00", "open": 0.528, "high": 0.547, "low": 0.515, "close": 0.522, "volume": 9080011.66, "close_time": 1752278399999, "quote_volume": 4834508.94056, "trades": 23801, "taker_buy_base": 4441536.25, "taker_buy_quote": 2365830.23864 }, { "timestamp": 1752278400000, "datetime": "2025-07-12T00:00:00", "open": 0.523, "high": 0.535, "low": 0.506, "close": 0.516, "volume": 5367300.59, "close_time": 1752364799999, "quote_volume": 2788469.08359, "trades": 14018, "taker_buy_base": 2604627.79, "taker_buy_quote": 1353752.85888 }, { "timestamp": 1752364800000, "datetime": "2025-07-13T00:00:00", "open": 0.517, "high": 0.533, "low": 0.512, "close": 0.521, "volume": 4671411.19, "close_time": 1752451199999, "quote_volume": 2446684.64761, "trades": 15614, "taker_buy_base": 2283523.86, "taker_buy_quote": 1196391.38342 }, { "timestamp": 1752451200000, "datetime": "2025-07-14T00:00:00", "open": 0.521, "high": 0.54, "low": 0.513, "close": 0.519, "volume": 6712586.12, "close_time": 1752537599999, "quote_volume": 3539766.04056, "trades": 21301, "taker_buy_base": 3261487.87, "taker_buy_quote": 1720906.04257 }, { "timestamp": 1752537600000, "datetime": "2025-07-15T00:00:00", "open": 0.518, "high": 0.537, "low": 0.503, "close": 0.537, "volume": 6299627.73, "close_time": 1752623999999, "quote_volume": 3254607.1675, "trades": 18467, "taker_buy_base": 3038421.06, "taker_buy_quote": 1569920.131 }, { "timestamp": 1752624000000, "datetime": "2025-07-16T00:00:00", "open": 0.537, "high": 0.569, "low": 0.531, "close": 0.558, "volume": 5766145.35, "close_time": 1752710399999, "quote_volume": 3160201.39938, "trades": 14208, "taker_buy_base": 2846641.05, "taker_buy_quote": 1561444.21763 }, { "timestamp": 1752710400000, "datetime": "2025-07-17T00:00:00", "open": 0.559, "high": 0.568, "low": 0.545, "close": 0.561, "volume": 7543696.66, "close_time": 1752796799999, "quote_volume": 4202967.60583, "trades": 16105, "taker_buy_base": 3643337.33, "taker_buy_quote": 2029933.51851 }, { "timestamp": 1752796800000, "datetime": "2025-07-18T00:00:00", "open": 0.561, "high": 0.593, "low": 0.554, "close": 0.567, "volume": 8409981.06, "close_time": 1752883199999, "quote_volume": 4843935.73781, "trades": 15178, "taker_buy_base": 4246830.51, "taker_buy_quote": 2447054.86453 }, { "timestamp": 1752883200000, "datetime": "2025-07-19T00:00:00", "open": 0.567, "high": 0.576, "low": 0.554, "close": 0.572, "volume": 3661603.71, "close_time": 1752969599999, "quote_volume": 2067093.29895, "trades": 10328, "taker_buy_base": 1759662.37, "taker_buy_quote": 993509.31235 }, { "timestamp": 1752969600000, "datetime": "2025-07-20T00:00:00", "open": 0.572, "high": 0.603, "low": 0.569, "close": 0.594, "volume": 4061728.51, "close_time": 1753055999999, "quote_volume": 2387783.68154, "trades": 9676, "taker_buy_base": 2037434.71, "taker_buy_quote": 1198360.65527 }, { "timestamp": 1753056000000, "datetime": "2025-07-21T00:00:00", "open": 0.594, "high": 0.611, "low": 0.584, "close": 0.597, "volume": 5114032.68, "close_time": 1753142399999, "quote_volume": 3058167.96897, "trades": 10904, "taker_buy_base": 2500510.17, "taker_buy_quote": 1495234.22967 }, { "timestamp": 1753142400000, "datetime": "2025-07-22T00:00:00", "open": 0.596, "high": 0.602, "low": 0.568, "close": 0.598, "volume": 6839631.68, "close_time": 1753228799999, "quote_volume": 4012456.03927, "trades": 15085, "taker_buy_base": 3253142.27, "taker_buy_quote": 1908395.04958 }, { "timestamp": 1753228800000, "datetime": "2025-07-23T00:00:00", "open": 0.598, "high": 0.598, "low": 0.549, "close": 0.564, "volume": 9436822.1, "close_time": 1753315199999, "quote_volume": 5411537.22849, "trades": 22743, "taker_buy_base": 4643555.85, "taker_buy_quote": 2664918.26603 }, { "timestamp": 1753315200000, "datetime": "2025-07-24T00:00:00", "open": 0.563, "high": 0.602, "low": 0.537, "close": 0.561, "volume": 15797441.79, "close_time": 1753401599999, "quote_volume": 9014970.52779, "trades": 30894, "taker_buy_base": 7260137.34, "taker_buy_quote": 4140847.91997 }, { "timestamp": 1753401600000, "datetime": "2025-07-25T00:00:00", "open": 0.561, "high": 0.562, "low": 0.54, "close": 0.559, "volume": 7250168.22, "close_time": 1753487999999, "quote_volume": 3989475.54168, "trades": 17371, "taker_buy_base": 3457853.02, "taker_buy_quote": 1902948.97148 }, { "timestamp": 1753488000000, "datetime": "2025-07-26T00:00:00", "open": 0.559, "high": 0.57, "low": 0.556, "close": 0.562, "volume": 2861665.01, "close_time": 1753574399999, "quote_volume": 1609927.47747, "trades": 9002, "taker_buy_base": 1385398.84, "taker_buy_quote": 779464.52746 }, { "timestamp": 1753574400000, "datetime": "2025-07-27T00:00:00", "open": 0.563, "high": 0.577, "low": 0.56, "close": 0.574, "volume": 2722159.96, "close_time": 1753660799999, "quote_volume": 1547546.31026, "trades": 10336, "taker_buy_base": 1272759.49, "taker_buy_quote": 723451.24427 }, { "timestamp": 1753660800000, "datetime": "2025-07-28T00:00:00", "open": 0.574, "high": 0.594, "low": 0.549, "close": 0.553, "volume": 5744310.56, "close_time": 1753747199999, "quote_volume": 3267993.61807, "trades": 26335, "taker_buy_base": 2791989.54, "taker_buy_quote": 1588537.35404 }, { "timestamp": 1753747200000, "datetime": "2025-07-29T00:00:00", "open": 0.554, "high": 0.568, "low": 0.54, "close": 0.548, "volume": 4957597.23, "close_time": 1753833599999, "quote_volume": 2739028.98556, "trades": 13345, "taker_buy_base": 2193569.28, "taker_buy_quote": 1211062.82196 }, { "timestamp": 1753833600000, "datetime": "2025-07-30T00:00:00", "open": 0.548, "high": 0.55, "low": 0.525, "close": 0.546, "volume": 4332724.34, "close_time": 1753919999999, "quote_volume": 2340078.42057, "trades": 17133, "taker_buy_base": 1778778.64, "taker_buy_quote": 961166.59289 }, { "timestamp": 1753920000000, "datetime": "2025-07-31T00:00:00", "open": 0.545, "high": 0.558, "low": 0.521, "close": 0.522, "volume": 2809077.39, "close_time": 1754006399999, "quote_volume": 1524161.87736, "trades": 11539, "taker_buy_base": 1360331.19, "taker_buy_quote": 737486.72275 }, { "timestamp": 1754006400000, "datetime": "2025-08-01T00:00:00", "open": 0.522, "high": 0.523, "low": 0.485, "close": 0.495, "volume": 5469746.98, "close_time": 1754092799999, "quote_volume": 2778792.51363, "trades": 19079, "taker_buy_base": 2554110.62, "taker_buy_quote": 1298159.94087 }, { "timestamp": 1754092800000, "datetime": "2025-08-02T00:00:00", "open": 0.495, "high": 0.501, "low": 0.478, "close": 0.487, "volume": 2541535.38, "close_time": 1754179199999, "quote_volume": 1245035.69985, "trades": 8039, "taker_buy_base": 1285648.78, "taker_buy_quote": 630028.32905 }, { "timestamp": 1754179200000, "datetime": "2025-08-03T00:00:00", "open": 0.487, "high": 0.507, "low": 0.482, "close": 0.504, "volume": 1296985.63, "close_time": 1754265599999, "quote_volume": 645935.80301, "trades": 4870, "taker_buy_base": 604918.15, "taker_buy_quote": 301255.74631 }, { "timestamp": 1754265600000, "datetime": "2025-08-04T00:00:00", "open": 0.505, "high": 0.53, "low": 0.504, "close": 0.527, "volume": 2349608.26, "close_time": 1754351999999, "quote_volume": 1208662.79286, "trades": 10039, "taker_buy_base": 1084829.03, "taker_buy_quote": 558607.55099 }, { "timestamp": 1754352000000, "datetime": "2025-08-05T00:00:00", "open": 0.527, "high": 0.528, "low": 0.495, "close": 0.504, "volume": 4187350.38, "close_time": 1754438399999, "quote_volume": 2136624.0485, "trades": 16580, "taker_buy_base": 2126194.67, "taker_buy_quote": 1085979.73378 }, { "timestamp": 1754438400000, "datetime": "2025-08-06T00:00:00", "open": 0.505, "high": 0.515, "low": 0.495, "close": 0.509, "volume": 2752047.14, "close_time": 1754524799999, "quote_volume": 1391364.36963, "trades": 7862, "taker_buy_base": 1435141.87, "taker_buy_quote": 725789.12095 }, { "timestamp": 1754524800000, "datetime": "2025-08-07T00:00:00", "open": 0.508, "high": 0.54, "low": 0.504, "close": 0.539, "volume": 2766491.6, "close_time": 1754611199999, "quote_volume": 1447217.97043, "trades": 10378, "taker_buy_base": 1387919.73, "taker_buy_quote": 726694.36376 }, { "timestamp": 1754611200000, "datetime": "2025-08-08T00:00:00", "open": 0.539, "high": 0.554, "low": 0.533, "close": 0.551, "volume": 3184954.64, "close_time": 1754697599999, "quote_volume": 1730730.19203, "trades": 16351, "taker_buy_base": 1509753.24, "taker_buy_quote": 820370.80217 }, { "timestamp": 1754697600000, "datetime": "2025-08-09T00:00:00", "open": 0.55, "high": 0.581, "low": 0.548, "close": 0.573, "volume": 4044994.95, "close_time": 1754783999999, "quote_volume": 2303261.25545, "trades": 19173, "taker_buy_base": 1919010.06, "taker_buy_quote": 1093592.53579 }, { "timestamp": 1754784000000, "datetime": "2025-08-10T00:00:00", "open": 0.574, "high": 0.585, "low": 0.556, "close": 0.568, "volume": 3462235.02, "close_time": 1754870399999, "quote_volume": 1970856.54253, "trades": 16227, "taker_buy_base": 1696955.37, "taker_buy_quote": 965904.20937 }, { "timestamp": 1754870400000, "datetime": "2025-08-11T00:00:00", "open": 0.567, "high": 0.583, "low": 0.548, "close": 0.552, "volume": 4439324.37, "close_time": 1754956799999, "quote_volume": 2504553.2811, "trades": 15385, "taker_buy_base": 2176334.63, "taker_buy_quote": 1227647.68544 }, { "timestamp": 1754956800000, "datetime": "2025-08-12T00:00:00", "open": 0.551, "high": 0.588, "low": 0.55, "close": 0.58, "volume": 4036422.51, "close_time": 1755043199999, "quote_volume": 2280230.58363, "trades": 14052, "taker_buy_base": 1968871.8, "taker_buy_quote": 1111060.40068 }, { "timestamp": 1755043200000, "datetime": "2025-08-13T00:00:00", "open": 0.581, "high": 0.6, "low": 0.576, "close": 0.597, "volume": 5049345.54, "close_time": 1755129599999, "quote_volume": 2979664.78361, "trades": 16030, "taker_buy_base": 2474435.76, "taker_buy_quote": 1460125.52632 }, { "timestamp": 1755129600000, "datetime": "2025-08-14T00:00:00", "open": 0.598, "high": 0.606, "low": 0.549, "close": 0.558, "volume": 5971560.25, "close_time": 1755215999999, "quote_volume": 3426578.39267, "trades": 20963, "taker_buy_base": 2864644.91, "taker_buy_quote": 1642711.38668 }, { "timestamp": 1755216000000, "datetime": "2025-08-15T00:00:00", "open": 0.558, "high": 0.569, "low": 0.538, "close": 0.552, "volume": 3184840.43, "close_time": 1755302399999, "quote_volume": 1764832.64802, "trades": 9830, "taker_buy_base": 1564447.08, "taker_buy_quote": 867136.2657 }, { "timestamp": 1755302400000, "datetime": "2025-08-16T00:00:00", "open": 0.552, "high": 0.562, "low": 0.549, "close": 0.558, "volume": 1996328.73, "close_time": 1755388799999, "quote_volume": 1110905.38871, "trades": 10546, "taker_buy_base": 911950.75, "taker_buy_quote": 507616.23053 }, { "timestamp": 1755388800000, "datetime": "2025-08-17T00:00:00", "open": 0.557, "high": 0.576, "low": 0.553, "close": 0.563, "volume": 2202639.26, "close_time": 1755475199999, "quote_volume": 1244481.438, "trades": 11108, "taker_buy_base": 1103238.65, "taker_buy_quote": 623395.64956 }, { "timestamp": 1755475200000, "datetime": "2025-08-18T00:00:00", "open": 0.563, "high": 0.564, "low": 0.536, "close": 0.54, "volume": 3306577.7, "close_time": 1755561599999, "quote_volume": 1803897.98517, "trades": 11737, "taker_buy_base": 1695129.11, "taker_buy_quote": 924861.36476 }, { "timestamp": 1755561600000, "datetime": "2025-08-19T00:00:00", "open": 0.541, "high": 0.547, "low": 0.513, "close": 0.514, "volume": 3431054.59, "close_time": 1755647999999, "quote_volume": 1818633.77175, "trades": 8214, "taker_buy_base": 1756071.08, "taker_buy_quote": 930423.83791 }, { "timestamp": 1755648000000, "datetime": "2025-08-20T00:00:00", "open": 0.514, "high": 0.533, "low": 0.506, "close": 0.53, "volume": 3935206.3, "close_time": 1755734399999, "quote_volume": 2042316.73337, "trades": 11564, "taker_buy_base": 2202704.58, "taker_buy_quote": 1142875.40376 }, { "timestamp": 1755734400000, "datetime": "2025-08-21T00:00:00", "open": 0.53, "high": 0.532, "low": 0.519, "close": 0.527, "volume": 2978367.0, "close_time": 1755820799999, "quote_volume": 1568373.27383, "trades": 9280, "taker_buy_base": 1380696.14, "taker_buy_quote": 726889.11479 }, { "timestamp": 1755820800000, "datetime": "2025-08-22T00:00:00", "open": 0.527, "high": 0.576, "low": 0.514, "close": 0.572, "volume": 6062614.87, "close_time": 1755907199999, "quote_volume": 3294404.90323, "trades": 19304, "taker_buy_base": 2927640.07, "taker_buy_quote": 1587578.65917 }, { "timestamp": 1755907200000, "datetime": "2025-08-23T00:00:00", "open": 0.573, "high": 0.574, "low": 0.554, "close": 0.562, "volume": 1760385.11, "close_time": 1755993599999, "quote_volume": 985855.58058, "trades": 9408, "taker_buy_base": 875028.18, "taker_buy_quote": 490004.12593 }, { "timestamp": 1755993600000, "datetime": "2025-08-24T00:00:00", "open": 0.562, "high": 0.578, "low": 0.549, "close": 0.556, "volume": 3298105.0, "close_time": 1756079999999, "quote_volume": 1848769.91653, "trades": 14002, "taker_buy_base": 1491901.45, "taker_buy_quote": 836461.5326 }, { "timestamp": 1756080000000, "datetime": "2025-08-25T00:00:00", "open": 0.557, "high": 0.561, "low": 0.509, "close": 0.514, "volume": 6684229.06, "close_time": 1756166399999, "quote_volume": 3617745.12813, "trades": 20637, "taker_buy_base": 3469594.3, "taker_buy_quote": 1879148.41684 }, { "timestamp": 1756166400000, "datetime": "2025-08-26T00:00:00", "open": 0.514, "high": 0.534, "low": 0.509, "close": 0.531, "volume": 2840628.38, "close_time": 1756252799999, "quote_volume": 1477691.47396, "trades": 5222, "taker_buy_base": 1427698.3, "taker_buy_quote": 742046.77827 }, { "timestamp": 1756252800000, "datetime": "2025-08-27T00:00:00", "open": 0.53, "high": 0.535, "low": 0.519, "close": 0.522, "volume": 3152333.85, "close_time": 1756339199999, "quote_volume": 1661810.44081, "trades": 6533, "taker_buy_base": 1443735.93, "taker_buy_quote": 761478.19359 }, { "timestamp": 1756339200000, "datetime": "2025-08-28T00:00:00", "open": 0.522, "high": 0.529, "low": 0.511, "close": 0.522, "volume": 3588986.96, "close_time": 1756425599999, "quote_volume": 1869273.97072, "trades": 13120, "taker_buy_base": 1660156.31, "taker_buy_quote": 864983.29975 }, { "timestamp": 1756425600000, "datetime": "2025-08-29T00:00:00", "open": 0.522, "high": 0.527, "low": 0.493, "close": 0.501, "volume": 6154007.71, "close_time": 1756511999999, "quote_volume": 3130779.57535, "trades": 14479, "taker_buy_base": 2974370.62, "taker_buy_quote": 1511214.5642 }, { "timestamp": 1756512000000, "datetime": "2025-08-30T00:00:00", "open": 0.501, "high": 0.509, "low": 0.492, "close": 0.5, "volume": 1897128.74, "close_time": 1756598399999, "quote_volume": 949910.80915, "trades": 5256, "taker_buy_base": 957580.02, "taker_buy_quote": 479415.93276 }, { "timestamp": 1756598400000, "datetime": "2025-08-31T00:00:00", "open": 0.5, "high": 0.528, "low": 0.5, "close": 0.506, "volume": 6965976.24, "close_time": 1756684799999, "quote_volume": 3594430.23099, "trades": 11513, "taker_buy_base": 3642964.42, "taker_buy_quote": 1879479.09883 }, { "timestamp": 1756684800000, "datetime": "2025-09-01T00:00:00", "open": 0.506, "high": 0.514, "low": 0.48, "close": 0.491, "volume": 4436534.47, "close_time": 1756771199999, "quote_volume": 2214823.92024, "trades": 11093, "taker_buy_base": 2097811.32, "taker_buy_quote": 1046062.53892 }, { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 0.491, "high": 0.501, "low": 0.486, "close": 0.498, "volume": 3343710.94, "close_time": 1756857599999, "quote_volume": 1652786.8812, "trades": 6967, "taker_buy_base": 1765024.66, "taker_buy_quote": 872714.94876 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 0.498, "high": 0.506, "low": 0.489, "close": 0.502, "volume": 2335116.22, "close_time": 1756943999999, "quote_volume": 1161260.48062, "trades": 5401, "taker_buy_base": 1106862.17, "taker_buy_quote": 550742.98748 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 0.501, "high": 0.505, "low": 0.469, "close": 0.472, "volume": 3336180.72, "close_time": 1757030399999, "quote_volume": 1615289.5826, "trades": 11068, "taker_buy_base": 1392956.5, "taker_buy_quote": 675512.00621 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 0.472, "high": 0.487, "low": 0.466, "close": 0.47, "volume": 4681336.62, "close_time": 1757116799999, "quote_volume": 2225723.62765, "trades": 19921, "taker_buy_base": 2484428.66, "taker_buy_quote": 1181250.44825 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 0.47, "high": 0.472, "low": 0.464, "close": 0.469, "volume": 1874904.62, "close_time": 1757203199999, "quote_volume": 877290.01852, "trades": 7956, "taker_buy_base": 1023121.83, "taker_buy_quote": 478919.63191 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 0.469, "high": 0.474, "low": 0.465, "close": 0.47, "volume": 1466853.32, "close_time": 1757289599999, "quote_volume": 690052.14404, "trades": 9788, "taker_buy_base": 855980.6, "taker_buy_quote": 402833.68135 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 0.47, "high": 0.483, "low": 0.466, "close": 0.476, "volume": 2481444.98, "close_time": 1757375999999, "quote_volume": 1178777.946, "trades": 15331, "taker_buy_base": 1366779.13, "taker_buy_quote": 649674.67048 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 0.475, "high": 0.502, "low": 0.472, "close": 0.499, "volume": 5078296.02, "close_time": 1757462399999, "quote_volume": 2489802.33497, "trades": 20194, "taker_buy_base": 2784745.76, "taker_buy_quote": 1365706.40899 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 0.501, "high": 0.547, "low": 0.496, "close": 0.546, "volume": 12448820.23, "close_time": 1757548799999, "quote_volume": 6576795.21563, "trades": 50240, "taker_buy_base": 6572104.87, "taker_buy_quote": 3472898.03286 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 0.546, "high": 0.57, "low": 0.51, "close": 0.517, "volume": 12589599.89, "close_time": 1757635199999, "quote_volume": 6770788.52362, "trades": 59829, "taker_buy_base": 6501857.44, "taker_buy_quote": 3493962.83071 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 0.517, "high": 0.534, "low": 0.511, "close": 0.528, "volume": 6640473.53, "close_time": 1757721599999, "quote_volume": 3461467.10187, "trades": 20219, "taker_buy_base": 3275140.14, "taker_buy_quote": 1708858.48034 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 0.528, "high": 0.534, "low": 0.516, "close": 0.527, "volume": 5018195.81, "close_time": 1757807999999, "quote_volume": 2645678.67708, "trades": 11028, "taker_buy_base": 2585706.65, "taker_buy_quote": 1364465.04575 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 0.526, "high": 0.528, "low": 0.506, "close": 0.511, "volume": 4623929.66, "close_time": 1757894399999, "quote_volume": 2386560.87502, "trades": 13721, "taker_buy_base": 2265544.74, "taker_buy_quote": 1168896.57066 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 0.51, "high": 0.517, "low": 0.488, "close": 0.496, "volume": 3594926.3, "close_time": 1757980799999, "quote_volume": 1798594.50649, "trades": 11865, "taker_buy_base": 1689009.7, "taker_buy_quote": 845774.4147 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 0.496, "high": 0.502, "low": 0.488, "close": 0.499, "volume": 3239134.08, "close_time": 1758067199999, "quote_volume": 1601467.62666, "trades": 10327, "taker_buy_base": 1620007.46, "taker_buy_quote": 801313.74809 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 0.5, "high": 0.509, "low": 0.482, "close": 0.507, "volume": 5845899.24, "close_time": 1758153599999, "quote_volume": 2883910.97764, "trades": 16212, "taker_buy_base": 3153409.45, "taker_buy_quote": 1557273.95874 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 0.507, "high": 0.517, "low": 0.496, "close": 0.51, "volume": 4082598.46, "close_time": 1758239999999, "quote_volume": 2064245.57128, "trades": 12563, "taker_buy_base": 1966049.53, "taker_buy_quote": 995870.70767 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 0.51, "high": 0.518, "low": 0.487, "close": 0.489, "volume": 3258148.79, "close_time": 1758326399999, "quote_volume": 1635062.42066, "trades": 12200, "taker_buy_base": 1398083.89, "taker_buy_quote": 701639.48351 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 0.489, "high": 0.5, "low": 0.486, "close": 0.496, "volume": 1778209.25, "close_time": 1758412799999, "quote_volume": 879801.09585, "trades": 5191, "taker_buy_base": 1098126.45, "taker_buy_quote": 544050.09062 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 0.495, "high": 0.561, "low": 0.486, "close": 0.531, "volume": 22936389.49, "close_time": 1758499199999, "quote_volume": 12130400.43731, "trades": 93865, "taker_buy_base": 10916224.91, "taker_buy_quote": 5779463.16979 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 0.531, "high": 0.533, "low": 0.468, "close": 0.487, "volume": 10007180.15, "close_time": 1758585599999, "quote_volume": 4939223.89831, "trades": 34629, "taker_buy_base": 4585230.34, "taker_buy_quote": 2260474.72126 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 0.487, "high": 0.496, "low": 0.478, "close": 0.482, "volume": 2882017.97, "close_time": 1758671999999, "quote_volume": 1409085.35457, "trades": 10766, "taker_buy_base": 1472821.28, "taker_buy_quote": 720862.46271 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 0.482, "high": 0.491, "low": 0.472, "close": 0.479, "volume": 2514702.42, "close_time": 1758758399999, "quote_volume": 1212150.66773, "trades": 9489, "taker_buy_base": 1212660.12, "taker_buy_quote": 585314.42744 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 0.479, "high": 0.48, "low": 0.437, "close": 0.441, "volume": 5829269.67, "close_time": 1758844799999, "quote_volume": 2662644.75804, "trades": 17377, "taker_buy_base": 2720955.3, "taker_buy_quote": 1242606.50498 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 0.442, "high": 0.462, "low": 0.439, "close": 0.459, "volume": 4523761.64, "close_time": 1758931199999, "quote_volume": 2032605.32946, "trades": 10678, "taker_buy_base": 2346230.73, "taker_buy_quote": 1054968.23473 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 0.46, "high": 0.464, "low": 0.454, "close": 0.458, "volume": 2059942.36, "close_time": 1759017599999, "quote_volume": 945650.48834, "trades": 5848, "taker_buy_base": 1124621.71, "taker_buy_quote": 516530.97868 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 0.458, "high": 0.472, "low": 0.45, "close": 0.471, "volume": 2363910.01, "close_time": 1759103999999, "quote_volume": 1085429.82785, "trades": 6852, "taker_buy_base": 1191608.48, "taker_buy_quote": 547937.88198 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 0.472, "high": 0.475, "low": 0.46, "close": 0.469, "volume": 3574776.46, "close_time": 1759190399999, "quote_volume": 1673384.31296, "trades": 11314, "taker_buy_base": 1747190.08, "taker_buy_quote": 818202.77003 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 0.469, "high": 0.48, "low": 0.449, "close": 0.46, "volume": 8288901.98, "close_time": 1759276799999, "quote_volume": 3839457.82634, "trades": 21723, "taker_buy_base": 4024147.76, "taker_buy_quote": 1867229.47325 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 0.46, "high": 0.479, "low": 0.449, "close": 0.479, "volume": 5027283.75, "close_time": 1759363199999, "quote_volume": 2329938.27443, "trades": 18028, "taker_buy_base": 2366936.89, "taker_buy_quote": 1100536.4184 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 0.479, "high": 0.492, "low": 0.473, "close": 0.485, "volume": 4654935.75, "close_time": 1759449599999, "quote_volume": 2244996.97047, "trades": 15228, "taker_buy_base": 2099265.08, "taker_buy_quote": 1014071.50683 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 0.485, "high": 0.492, "low": 0.477, "close": 0.485, "volume": 2759299.83, "close_time": 1759535999999, "quote_volume": 1333925.56114, "trades": 9753, "taker_buy_base": 1328023.9, "taker_buy_quote": 642754.16528 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 0.485, "high": 0.486, "low": 0.472, "close": 0.476, "volume": 1425733.57, "close_time": 1759622399999, "quote_volume": 682315.57234, "trades": 8712, "taker_buy_base": 621971.39, "taker_buy_quote": 297652.41009 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 0.476, "high": 0.493, "low": 0.474, "close": 0.476, "volume": 2007968.19, "close_time": 1759708799999, "quote_volume": 967247.43386, "trades": 9628, "taker_buy_base": 989735.06, "taker_buy_quote": 476939.06052 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 0.476, "high": 0.497, "low": 0.473, "close": 0.493, "volume": 2298768.0, "close_time": 1759795199999, "quote_volume": 1117376.68086, "trades": 8137, "taker_buy_base": 1251150.71, "taker_buy_quote": 608582.97578 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 0.493, "high": 0.497, "low": 0.469, "close": 0.471, "volume": 3112775.99, "close_time": 1759881599999, "quote_volume": 1503414.87694, "trades": 10250, "taker_buy_base": 1405229.64, "taker_buy_quote": 678841.5446 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 0.47, "high": 0.486, "low": 0.468, "close": 0.48, "volume": 3151057.95, "close_time": 1759967999999, "quote_volume": 1500973.73375, "trades": 11874, "taker_buy_base": 1430930.02, "taker_buy_quote": 681824.9967 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 0.48, "high": 0.481, "low": 0.455, "close": 0.468, "volume": 3730199.41, "close_time": 1760054399999, "quote_volume": 1735538.27185, "trades": 17497, "taker_buy_base": 1915393.11, "taker_buy_quote": 891701.98036 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 0.467, "high": 0.473, "low": 0.273, "close": 0.364, "volume": 17232737.93, "close_time": 1760140799999, "quote_volume": 6705374.98978, "trades": 103741, "taker_buy_base": 9284671.4, "taker_buy_quote": 3578523.09346 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 0.365, "high": 0.382, "low": 0.353, "close": 0.362, "volume": 11189721.03, "close_time": 1760227199999, "quote_volume": 4139299.087, "trades": 34916, "taker_buy_base": 5811972.42, "taker_buy_quote": 2149835.03513 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 0.363, "high": 0.406, "low": 0.357, "close": 0.401, "volume": 5589806.62, "close_time": 1760313599999, "quote_volume": 2143407.42572, "trades": 19338, "taker_buy_base": 2808354.26, "taker_buy_quote": 1074842.72672 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 0.401, "high": 0.421, "low": 0.395, "close": 0.415, "volume": 4601976.9, "close_time": 1760399999999, "quote_volume": 1866096.93277, "trades": 16022, "taker_buy_base": 2198798.61, "taker_buy_quote": 891629.96043 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 0.415, "high": 0.418, "low": 0.3829, "close": 0.4086, "volume": 7476649.46, "close_time": 1760486399999, "quote_volume": 2968998.818025, "trades": 22208, "taker_buy_base": 3840145.11, "taker_buy_quote": 1523491.243221 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 0.4089, "high": 0.4165, "low": 0.3914, "close": 0.3965, "volume": 5735771.83, "close_time": 1760572799999, "quote_volume": 2318725.75295, "trades": 21223, "taker_buy_base": 2749560.77, "taker_buy_quote": 1111018.65652 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 0.3965, "high": 0.4051, "low": 0.3766, "close": 0.3831, "volume": 6826862.1, "close_time": 1760659199999, "quote_volume": 2669110.989433, "trades": 16978, "taker_buy_base": 3181533.34, "taker_buy_quote": 1243288.630773 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 0.3828, "high": 0.3886, "low": 0.3601, "close": 0.3709, "volume": 7168575.05, "close_time": 1760745599999, "quote_volume": 2664206.202062, "trades": 16430, "taker_buy_base": 3385660.62, "taker_buy_quote": 1258461.118769 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 0.371, "high": 0.3784, "low": 0.37, "close": 0.375, "volume": 1693665.69, "close_time": 1760831999999, "quote_volume": 633311.829209, "trades": 4157, "taker_buy_base": 849086.32, "taker_buy_quote": 317562.530401 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 0.3748, "high": 0.3876, "low": 0.3721, "close": 0.3826, "volume": 2253784.5, "close_time": 1760918399999, "quote_volume": 854704.179434, "trades": 5012, "taker_buy_base": 1180377.92, "taker_buy_quote": 447272.038401 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 0.383, "high": 0.3921, "low": 0.3778, "close": 0.3832, "volume": 2330069.32, "close_time": 1761004799999, "quote_volume": 900337.315964, "trades": 6581, "taker_buy_base": 1075056.21, "taker_buy_quote": 415706.38464 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 0.3829, "high": 0.3923, "low": 0.3665, "close": 0.3713, "volume": 4079883.46, "close_time": 1761091199999, "quote_volume": 1542982.19556, "trades": 8645, "taker_buy_base": 1938377.87, "taker_buy_quote": 734243.374438 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 0.371, "high": 0.3753, "low": 0.3566, "close": 0.3661, "volume": 2858551.97, "close_time": 1761177599999, "quote_volume": 1049687.929364, "trades": 6703, "taker_buy_base": 1312135.27, "taker_buy_quote": 482213.047359 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 0.366, "high": 0.3775, "low": 0.3655, "close": 0.373, "volume": 1724946.21, "close_time": 1761263999999, "quote_volume": 640729.643352, "trades": 8634, "taker_buy_base": 878688.13, "taker_buy_quote": 326527.712027 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 0.373, "high": 0.3867, "low": 0.3723, "close": 0.3824, "volume": 1509797.15, "close_time": 1761350399999, "quote_volume": 572464.73242, "trades": 8299, "taker_buy_base": 760450.45, "taker_buy_quote": 288412.627574 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 0.3824, "high": 0.3826, "low": 0.3749, "close": 0.3757, "volume": 1301538.34, "close_time": 1761436799999, "quote_volume": 490813.897283, "trades": 6924, "taker_buy_base": 642849.03, "taker_buy_quote": 242277.519627 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.3758, "high": 0.3813, "low": 0.3642, "close": 0.3795, "volume": 2055555.9, "close_time": 1761523199999, "quote_volume": 765728.577536, "trades": 7862, "taker_buy_base": 1068937.98, "taker_buy_quote": 398611.591178 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.3797, "high": 0.3873, "low": 0.37, "close": 0.3706, "volume": 2582747.12, "close_time": 1761609599999, "quote_volume": 978097.690979, "trades": 7668, "taker_buy_base": 1186303.97, "taker_buy_quote": 450004.730189 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.3704, "high": 0.3713, "low": 0.3438, "close": 0.3475, "volume": 5058207.92, "close_time": 1761695999999, "quote_volume": 1816792.062263, "trades": 10623, "taker_buy_base": 2639660.68, "taker_buy_quote": 948299.479332 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.3472, "high": 0.3534, "low": 0.3352, "close": 0.3403, "volume": 3416267.78, "close_time": 1761782399999, "quote_volume": 1179046.566454, "trades": 9034, "taker_buy_base": 1602412.45, "taker_buy_quote": 553081.686178 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.3402, "high": 0.344, "low": 0.3154, "close": 0.3243, "volume": 3607355.21, "close_time": 1761868799999, "quote_volume": 1183912.805279, "trades": 14169, "taker_buy_base": 1640793.48, "taker_buy_quote": 538340.379393 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.3244, "high": 0.3332, "low": 0.324, "close": 0.3281, "volume": 2419805.78, "close_time": 1761955199999, "quote_volume": 794332.469316, "trades": 7668, "taker_buy_base": 1213487.1, "taker_buy_quote": 398717.737929 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.3281, "high": 0.334, "low": 0.326, "close": 0.3337, "volume": 1296323.53, "close_time": 1762041599999, "quote_volume": 427163.957263, "trades": 4482, "taker_buy_base": 668900.04, "taker_buy_quote": 220542.199972 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.3336, "high": 0.3393, "low": 0.3287, "close": 0.3363, "volume": 1763045.46, "close_time": 1762127999999, "quote_volume": 588054.377737, "trades": 4672, "taker_buy_base": 795518.95, "taker_buy_quote": 265629.26785 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.3363, "high": 0.3373, "low": 0.2983, "close": 0.2993, "volume": 4512237.83, "close_time": 1762214399999, "quote_volume": 1400769.486108, "trades": 14355, "taker_buy_base": 2032900.52, "taker_buy_quote": 630609.14948 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.2994, "high": 0.3025, "low": 0.2588, "close": 0.2746, "volume": 7730056.87, "close_time": 1762300799999, "quote_volume": 2166879.631368, "trades": 17824, "taker_buy_base": 3733773.18, "taker_buy_quote": 1047826.280057 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.2745, "high": 0.2849, "low": 0.2611, "close": 0.2799, "volume": 3316728.73, "close_time": 1762387199999, "quote_volume": 909607.282544, "trades": 14146, "taker_buy_base": 1738638.89, "taker_buy_quote": 477205.229107 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.2798, "high": 0.2799, "low": 0.2643, "close": 0.2759, "volume": 3264146.91, "close_time": 1762473599999, "quote_volume": 892588.332918, "trades": 14071, "taker_buy_base": 1618134.61, "taker_buy_quote": 442689.462177 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.276, "high": 0.38, "low": 0.273, "close": 0.3101, "volume": 11518683.51, "close_time": 1762559999999, "quote_volume": 3387808.953746, "trades": 44881, "taker_buy_base": 5553711.09, "taker_buy_quote": 1632702.791947 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.3101, "high": 0.3132, "low": 0.2969, "close": 0.3047, "volume": 5217973.47, "close_time": 1762646399999, "quote_volume": 1589105.759423, "trades": 11942, "taker_buy_base": 2481693.55, "taker_buy_quote": 756143.326158 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.3047, "high": 0.308, "low": 0.2939, "close": 0.3035, "volume": 2678866.41, "close_time": 1762732799999, "quote_volume": 806961.5461, "trades": 11071, "taker_buy_base": 1220105.36, "taker_buy_quote": 367991.137101 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.3034, "high": 0.3107, "low": 0.2964, "close": 0.3001, "volume": 3118153.71, "close_time": 1762819199999, "quote_volume": 949599.311506, "trades": 12262, "taker_buy_base": 1546803.2, "taker_buy_quote": 471976.291192 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.3003, "high": 0.3049, "low": 0.2783, "close": 0.2789, "volume": 3343907.0, "close_time": 1762905599999, "quote_volume": 976628.448744, "trades": 9459, "taker_buy_base": 1544809.74, "taker_buy_quote": 451990.374892 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.2791, "high": 0.2919, "low": 0.2737, "close": 0.2744, "volume": 2301603.88, "close_time": 1762991999999, "quote_volume": 648568.670052, "trades": 5591, "taker_buy_base": 1171718.67, "taker_buy_quote": 331248.960339 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.2743, "high": 0.33, "low": 0.2618, "close": 0.2672, "volume": 6469943.26, "close_time": 1763078399999, "quote_volume": 1790489.006856, "trades": 16696, "taker_buy_base": 2972288.41, "taker_buy_quote": 823134.329045 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.267, "high": 0.2698, "low": 0.2566, "close": 0.2605, "volume": 3919373.94, "close_time": 1763164799999, "quote_volume": 1032152.389337, "trades": 9388, "taker_buy_base": 1778288.8, "taker_buy_quote": 468579.062248 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.2604, "high": 0.27, "low": 0.26, "close": 0.2611, "volume": 3120072.95, "close_time": 1763251199999, "quote_volume": 823815.044304, "trades": 9666, "taker_buy_base": 1400425.34, "taker_buy_quote": 370217.209813 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.2611, "high": 0.2638, "low": 0.2395, "close": 0.2441, "volume": 3767865.52, "close_time": 1763337599999, "quote_volume": 949127.439475, "trades": 12343, "taker_buy_base": 1451366.5, "taker_buy_quote": 366044.250254 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.2442, "high": 0.2509, "low": 0.2319, "close": 0.2377, "volume": 3976130.78, "close_time": 1763423999999, "quote_volume": 964896.110003, "trades": 10384, "taker_buy_base": 1915390.01, "taker_buy_quote": 465253.042757 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.2378, "high": 0.2636, "low": 0.2335, "close": 0.2531, "volume": 7166333.09, "close_time": 1763510399999, "quote_volume": 1787339.487311, "trades": 19768, "taker_buy_base": 3623974.46, "taker_buy_quote": 902385.252515 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.2529, "high": 0.2555, "low": 0.2303, "close": 0.2433, "volume": 4129681.96, "close_time": 1763596799999, "quote_volume": 1006610.627615, "trades": 12091, "taker_buy_base": 1815573.06, "taker_buy_quote": 442738.297262 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.2434, "high": 0.2553, "low": 0.2278, "close": 0.2313, "volume": 5810168.26, "close_time": 1763683199999, "quote_volume": 1408233.442005, "trades": 21084, "taker_buy_base": 2678955.59, "taker_buy_quote": 650663.059112 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.2313, "high": 0.2371, "low": 0.2084, "close": 0.218, "volume": 8092046.42, "close_time": 1763769599999, "quote_volume": 1784338.314588, "trades": 22590, "taker_buy_base": 3994163.09, "taker_buy_quote": 881252.31165 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.2181, "high": 0.2206, "low": 0.1973, "close": 0.1998, "volume": 6527964.06, "close_time": 1763855999999, "quote_volume": 1359399.731379, "trades": 21605, "taker_buy_base": 2595482.09, "taker_buy_quote": 540288.877549 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.1998, "high": 0.2017, "low": 0.1877, "close": 0.188, "volume": 8860228.73, "close_time": 1763942399999, "quote_volume": 1731229.208644, "trades": 23840, "taker_buy_base": 4197575.75, "taker_buy_quote": 819979.671306 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.1879, "high": 0.1918, "low": 0.1794, "close": 0.187, "volume": 10231007.78, "close_time": 1764028799999, "quote_volume": 1899224.880123, "trades": 35648, "taker_buy_base": 4737668.04, "taker_buy_quote": 879416.181994 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.1871, "high": 0.1941, "low": 0.1738, "close": 0.193, "volume": 10660658.44, "close_time": 1764115199999, "quote_volume": 1944264.419067, "trades": 37423, "taker_buy_base": 5077993.17, "taker_buy_quote": 924597.720995 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.1931, "high": 0.1945, "low": 0.1822, "close": 0.1862, "volume": 7494968.49, "close_time": 1764201599999, "quote_volume": 1400650.385996, "trades": 24299, "taker_buy_base": 3361120.91, "taker_buy_quote": 628550.536199 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.1862, "high": 0.1904, "low": 0.1777, "close": 0.1786, "volume": 9174164.78, "close_time": 1764287999999, "quote_volume": 1686275.125394, "trades": 28182, "taker_buy_base": 4395383.03, "taker_buy_quote": 808239.543641 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.1786, "high": 0.1836, "low": 0.1755, "close": 0.1771, "volume": 5146490.93, "close_time": 1764374399999, "quote_volume": 920411.927159, "trades": 13660, "taker_buy_base": 2586158.92, "taker_buy_quote": 462966.588922 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.1772, "high": 0.1779, "low": 0.1681, "close": 0.1701, "volume": 5248595.53, "close_time": 1764460799999, "quote_volume": 900084.978578, "trades": 14515, "taker_buy_base": 2420688.93, "taker_buy_quote": 414893.147532 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.1699, "high": 0.1713, "low": 0.1659, "close": 0.166, "volume": 3822155.39, "close_time": 1764547199999, "quote_volume": 644793.189698, "trades": 8253, "taker_buy_base": 1842263.72, "taker_buy_quote": 311226.795985 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.166, "high": 0.1663, "low": 0.1494, "close": 0.1539, "volume": 8440917.43, "close_time": 1764633599999, "quote_volume": 1304311.627859, "trades": 21165, "taker_buy_base": 4171186.47, "taker_buy_quote": 643775.763364 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.1539, "high": 0.1708, "low": 0.152, "close": 0.1661, "volume": 5780874.13, "close_time": 1764719999999, "quote_volume": 924934.548677, "trades": 13456, "taker_buy_base": 3085260.71, "taker_buy_quote": 494627.80491 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.1662, "high": 0.1758, "low": 0.1653, "close": 0.1739, "volume": 5344672.17, "close_time": 1764806399999, "quote_volume": 908689.121666, "trades": 15993, "taker_buy_base": 2942494.47, "taker_buy_quote": 500993.156445 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.1739, "high": 0.1756, "low": 0.1631, "close": 0.1649, "volume": 3969196.94, "close_time": 1764892799999, "quote_volume": 675475.764308, "trades": 9190, "taker_buy_base": 1988070.25, "taker_buy_quote": 338381.179614 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.165, "high": 0.1663, "low": 0.1531, "close": 0.1594, "volume": 5657849.44, "close_time": 1764979199999, "quote_volume": 900488.101986, "trades": 15223, "taker_buy_base": 2800233.85, "taker_buy_quote": 445224.85543 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.1592, "high": 0.2, "low": 0.1583, "close": 0.1847, "volume": 47511917.92, "close_time": 1765065599999, "quote_volume": 8766493.688687, "trades": 77702, "taker_buy_base": 23729743.9, "taker_buy_quote": 4373913.310637 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.1847, "high": 0.191, "low": 0.166, "close": 0.1695, "volume": 15842051.07, "close_time": 1765151999999, "quote_volume": 2831133.609948, "trades": 23984, "taker_buy_base": 7760718.98, "taker_buy_quote": 1388336.893193 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.1693, "high": 0.1747, "low": 0.169, "close": 0.171, "volume": 4746647.29, "close_time": 1765238399999, "quote_volume": 815620.716071, "trades": 9673, "taker_buy_base": 2305430.79, "taker_buy_quote": 396301.488871 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.1709, "high": 0.1815, "low": 0.1678, "close": 0.1777, "volume": 4878003.63, "close_time": 1765324799999, "quote_volume": 851237.42891, "trades": 9292, "taker_buy_base": 2262680.97, "taker_buy_quote": 395439.569005 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.1776, "high": 0.1934, "low": 0.1742, "close": 0.1775, "volume": 8536819.47, "close_time": 1765411199999, "quote_volume": 1523540.774102, "trades": 11018, "taker_buy_base": 4218335.25, "taker_buy_quote": 753417.938249 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.1775, "high": 0.1775, "low": 0.1675, "close": 0.1733, "volume": 3659955.03, "close_time": 1765497599999, "quote_volume": 627816.122921, "trades": 6157, "taker_buy_base": 1747497.93, "taker_buy_quote": 299687.340507 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.1734, "high": 0.177, "low": 0.166, "close": 0.1702, "volume": 3139372.31, "close_time": 1765583999999, "quote_volume": 539487.163093, "trades": 7936, "taker_buy_base": 1468698.94, "taker_buy_quote": 252588.271893 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.1704, "high": 0.1739, "low": 0.169, "close": 0.1718, "volume": 2132571.83, "close_time": 1765670399999, "quote_volume": 365865.106792, "trades": 4669, "taker_buy_base": 972004.94, "taker_buy_quote": 166842.692411 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.1717, "high": 0.1782, "low": 0.16, "close": 0.1661, "volume": 6338680.55, "close_time": 1765756799999, "quote_volume": 1093490.264775, "trades": 11616, "taker_buy_base": 2956905.62, "taker_buy_quote": 511247.629014 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.1661, "high": 0.1717, "low": 0.1557, "close": 0.1615, "volume": 4312576.88, "close_time": 1765843199999, "quote_volume": 710894.982465, "trades": 7079, "taker_buy_base": 2329766.86, "taker_buy_quote": 384142.039346 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.1616, "high": 0.1623, "low": 0.157, "close": 0.1597, "volume": 3423751.75, "close_time": 1765929599999, "quote_volume": 548592.84716, "trades": 7375, "taker_buy_base": 1725753.13, "taker_buy_quote": 276924.678933 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.1592, "high": 0.1609, "low": 0.149, "close": 0.151, "volume": 5067258.44, "close_time": 1766015999999, "quote_volume": 785583.567779, "trades": 7236, "taker_buy_base": 2502038.37, "taker_buy_quote": 387418.905835 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.151, "high": 0.1533, "low": 0.1407, "close": 0.1431, "volume": 4989451.75, "close_time": 1766102399999, "quote_volume": 736849.553157, "trades": 9463, "taker_buy_base": 2242569.22, "taker_buy_quote": 331504.959679 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.1431, "high": 0.153, "low": 0.1416, "close": 0.1518, "volume": 3334170.84, "close_time": 1766188799999, "quote_volume": 493707.404891, "trades": 7357, "taker_buy_base": 1896567.38, "taker_buy_quote": 280964.510161 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.1518, "high": 0.1532, "low": 0.1477, "close": 0.1481, "volume": 2445550.74, "close_time": 1766275199999, "quote_volume": 369052.470721, "trades": 4892, "taker_buy_base": 1234719.55, "taker_buy_quote": 186404.063969 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.1481, "high": 0.1483, "low": 0.1415, "close": 0.1447, "volume": 3306784.81, "close_time": 1766361599999, "quote_volume": 478697.066376, "trades": 5865, "taker_buy_base": 1673785.69, "taker_buy_quote": 242189.53958 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.1447, "high": 0.1472, "low": 0.141, "close": 0.1423, "volume": 3835994.56, "close_time": 1766447999999, "quote_volume": 555891.748998, "trades": 7061, "taker_buy_base": 2042820.49, "taker_buy_quote": 296152.822029 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.1421, "high": 0.1433, "low": 0.1366, "close": 0.1422, "volume": 4038392.25, "close_time": 1766534399999, "quote_volume": 565466.394397, "trades": 6679, "taker_buy_base": 2311431.81, "taker_buy_quote": 324006.037134 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.1421, "high": 0.1427, "low": 0.1364, "close": 0.1382, "volume": 5325303.09, "close_time": 1766620799999, "quote_volume": 738265.822211, "trades": 6661, "taker_buy_base": 2796530.45, "taker_buy_quote": 387887.191522 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.1383, "high": 0.1404, "low": 0.1329, "close": 0.1335, "volume": 4353505.42, "close_time": 1766707199999, "quote_volume": 599985.540135, "trades": 5717, "taker_buy_base": 1900990.1, "taker_buy_quote": 262577.893877 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.1335, "high": 0.1372, "low": 0.1289, "close": 0.1305, "volume": 7109101.9, "close_time": 1766793599999, "quote_volume": 939750.260061, "trades": 9966, "taker_buy_base": 3518001.57, "taker_buy_quote": 465083.508944 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.1305, "high": 0.1337, "low": 0.1304, "close": 0.1331, "volume": 3112118.12, "close_time": 1766879999999, "quote_volume": 410545.029345, "trades": 4586, "taker_buy_base": 1634834.25, "taker_buy_quote": 215918.757105 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.1332, "high": 0.1345, "low": 0.1265, "close": 0.1282, "volume": 4844544.47, "close_time": 1766966399999, "quote_volume": 635573.159396, "trades": 7143, "taker_buy_base": 2087687.11, "taker_buy_quote": 274536.29534 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.1282, "high": 0.1583, "low": 0.1269, "close": 0.1293, "volume": 7707439.29, "close_time": 1767052799999, "quote_volume": 1001552.552786, "trades": 12873, "taker_buy_base": 3929981.6, "taker_buy_quote": 511404.3632 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.1292, "high": 0.1302, "low": 0.1271, "close": 0.1282, "volume": 3850684.49, "close_time": 1767139199999, "quote_volume": 495561.249024, "trades": 11286, "taker_buy_base": 1882051.1, "taker_buy_quote": 242392.278468 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.1284, "high": 0.1399, "low": 0.1276, "close": 0.1327, "volume": 18584097.55, "close_time": 1767225599999, "quote_volume": 2506543.562528, "trades": 23535, "taker_buy_base": 9375913.43, "taker_buy_quote": 1265220.204266 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.1327, "high": 0.1703, "low": 0.1308, "close": 0.1386, "volume": 12287280.29, "close_time": 1767311999999, "quote_volume": 1680180.685266, "trades": 19559, "taker_buy_base": 5863142.37, "taker_buy_quote": 804031.964876 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.1386, "high": 0.1423, "low": 0.1367, "close": 0.1419, "volume": 5949870.32, "close_time": 1767398399999, "quote_volume": 827548.916434, "trades": 10221, "taker_buy_base": 2811656.84, "taker_buy_quote": 391378.308412 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.1418, "high": 0.143, "low": 0.1369, "close": 0.1406, "volume": 5371018.88, "close_time": 1767484799999, "quote_volume": 748202.193056, "trades": 8266, "taker_buy_base": 2506748.77, "taker_buy_quote": 349324.27989 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.1407, "high": 0.147, "low": 0.1404, "close": 0.1461, "volume": 7963898.72, "close_time": 1767571199999, "quote_volume": 1146156.948496, "trades": 9554, "taker_buy_base": 4237862.43, "taker_buy_quote": 610844.395398 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.1461, "high": 0.1486, "low": 0.1428, "close": 0.1473, "volume": 4121262.29, "close_time": 1767657599999, "quote_volume": 600476.560291, "trades": 7092, "taker_buy_base": 1720882.83, "taker_buy_quote": 251058.106661 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.1473, "high": 0.1513, "low": 0.1409, "close": 0.1481, "volume": 5322955.87, "close_time": 1767743999999, "quote_volume": 781475.521854, "trades": 9451, "taker_buy_base": 2504785.45, "taker_buy_quote": 368545.778 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.1481, "high": 0.1483, "low": 0.1401, "close": 0.1412, "volume": 3282360.05, "close_time": 1767830399999, "quote_volume": 471950.068055, "trades": 6101, "taker_buy_base": 1363333.59, "taker_buy_quote": 196078.662578 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.1412, "high": 0.1424, "low": 0.1355, "close": 0.1409, "volume": 3729556.16, "close_time": 1767916799999, "quote_volume": 518218.504607, "trades": 6041, "taker_buy_base": 1728196.53, "taker_buy_quote": 240111.754668 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.1412, "high": 0.1434, "low": 0.1377, "close": 0.1396, "volume": 5024144.61, "close_time": 1768003199999, "quote_volume": 706875.743928, "trades": 6936, "taker_buy_base": 2164109.18, "taker_buy_quote": 304827.663431 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.1395, "high": 0.1404, "low": 0.1369, "close": 0.1372, "volume": 2282338.88, "close_time": 1768089599999, "quote_volume": 317342.550121, "trades": 3386, "taker_buy_base": 1100526.45, "taker_buy_quote": 153138.488282 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.1372, "high": 0.1374, "low": 0.1333, "close": 0.1343, "volume": 2723801.99, "close_time": 1768175999999, "quote_volume": 369602.840078, "trades": 5618, "taker_buy_base": 1253748.83, "taker_buy_quote": 170244.221843 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.1345, "high": 0.1375, "low": 0.1306, "close": 0.1315, "volume": 3658450.26, "close_time": 1768262399999, "quote_volume": 487989.842586, "trades": 4926, "taker_buy_base": 1595282.16, "taker_buy_quote": 212934.606668 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.1314, "high": 0.1504, "low": 0.1311, "close": 0.1495, "volume": 10210678.77, "close_time": 1768348799999, "quote_volume": 1428599.219736, "trades": 17752, "taker_buy_base": 5487193.77, "taker_buy_quote": 766217.345694 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.1494, "high": 0.1652, "low": 0.1494, "close": 0.1538, "volume": 32925298.47, "close_time": 1768435199999, "quote_volume": 5224290.87179, "trades": 69318, "taker_buy_base": 16574142.87, "taker_buy_quote": 2631695.456534 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.1538, "high": 0.1538, "low": 0.1395, "close": 0.1431, "volume": 6961291.01, "close_time": 1768521599999, "quote_volume": 1017733.511347, "trades": 17080, "taker_buy_base": 2990479.99, "taker_buy_quote": 436745.002026 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.1432, "high": 0.1559, "low": 0.1426, "close": 0.1554, "volume": 11718321.33, "close_time": 1768607999999, "quote_volume": 1737463.352182, "trades": 27055, "taker_buy_base": 6368144.58, "taker_buy_quote": 945321.929656 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.1554, "high": 0.2294, "low": 0.1544, "close": 0.1709, "volume": 105999807.49, "close_time": 1768694399999, "quote_volume": 19937967.618771, "trades": 247219, "taker_buy_base": 51885450.94, "taker_buy_quote": 9744440.987837 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.1707, "high": 0.196, "low": 0.1613, "close": 0.1661, "volume": 40226650.95, "close_time": 1768780799999, "quote_volume": 7007440.684976, "trades": 70583, "taker_buy_base": 20158629.78, "taker_buy_quote": 3515421.111378 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.1661, "high": 0.1661, "low": 0.145, "close": 0.1475, "volume": 21874646.9, "close_time": 1768867199999, "quote_volume": 3394038.168438, "trades": 44204, "taker_buy_base": 10317588.12, "taker_buy_quote": 1607146.695927 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.1474, "high": 0.162, "low": 0.1415, "close": 0.1434, "volume": 40463601.16, "close_time": 1768953599999, "quote_volume": 6121580.118683, "trades": 63360, "taker_buy_base": 20909525.12, "taker_buy_quote": 3164290.882427 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.1431, "high": 0.1556, "low": 0.142, "close": 0.1524, "volume": 22021921.59, "close_time": 1769039999999, "quote_volume": 3300658.286834, "trades": 37194, "taker_buy_base": 11477914.76, "taker_buy_quote": 1721115.087407 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.1524, "high": 0.1822, "low": 0.1522, "close": 0.1614, "volume": 40954029.8, "close_time": 1769126399999, "quote_volume": 6784660.631298, "trades": 67990, "taker_buy_base": 20698482.91, "taker_buy_quote": 3431947.827787 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.1613, "high": 0.1702, "low": 0.1571, "close": 0.1636, "volume": 17367269.45, "close_time": 1769212799999, "quote_volume": 2831647.308887, "trades": 32734, "taker_buy_base": 8154803.57, "taker_buy_quote": 1330945.336881 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.1636, "high": 0.1645, "low": 0.1505, "close": 0.1522, "volume": 9187451.5, "close_time": 1769299199999, "quote_volume": 1443913.275341, "trades": 19188, "taker_buy_base": 4542103.9, "taker_buy_quote": 713078.608983 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.1521, "high": 0.1526, "low": 0.1342, "close": 0.137, "volume": 10895968.79, "close_time": 1769385599999, "quote_volume": 1568246.953036, "trades": 19405, "taker_buy_base": 5336243.52, "taker_buy_quote": 767644.712436 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.1371, "high": 0.153, "low": 0.1343, "close": 0.1487, "volume": 20056292.11, "close_time": 1769471999999, "quote_volume": 2914906.922307, "trades": 33086, "taker_buy_base": 10027304.32, "taker_buy_quote": 1459152.323793 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.1487, "high": 0.1566, "low": 0.1424, "close": 0.1481, "volume": 16382926.27, "close_time": 1769558399999, "quote_volume": 2448211.666679, "trades": 22383, "taker_buy_base": 7989856.12, "taker_buy_quote": 1196403.869904 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.148, "high": 0.1489, "low": 0.1403, "close": 0.1412, "volume": 8674154.92, "close_time": 1769644799999, "quote_volume": 1247396.916807, "trades": 13095, "taker_buy_base": 4318253.5, "taker_buy_quote": 620578.118267 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.1411, "high": 0.1421, "low": 0.1251, "close": 0.129, "volume": 15569270.31, "close_time": 1769731199999, "quote_volume": 2077273.34085, "trades": 19436, "taker_buy_base": 7424577.0, "taker_buy_quote": 986635.474924 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.1289, "high": 0.1298, "low": 0.1233, "close": 0.127, "volume": 7839796.43, "close_time": 1769817599999, "quote_volume": 994819.239659, "trades": 9787, "taker_buy_base": 3827873.04, "taker_buy_quote": 486425.909128 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.127, "high": 0.1271, "low": 0.1032, "close": 0.1114, "volume": 10708110.45, "close_time": 1769903999999, "quote_volume": 1227008.646427, "trades": 12966, "taker_buy_base": 5085928.73, "taker_buy_quote": 581078.881562 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.1115, "high": 0.1135, "low": 0.1047, "close": 0.1068, "volume": 7718025.9, "close_time": 1769990399999, "quote_volume": 851699.561236, "trades": 9856, "taker_buy_base": 3743857.25, "taker_buy_quote": 413908.690738 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.107, "high": 0.1103, "low": 0.103, "close": 0.108, "volume": 8461375.47, "close_time": 1770076799999, "quote_volume": 904667.030478, "trades": 10032, "taker_buy_base": 4201295.73, "taker_buy_quote": 449633.16375 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.1082, "high": 0.1084, "low": 0.0982, "close": 0.1024, "volume": 8447038.21, "close_time": 1770163199999, "quote_volume": 877734.799096, "trades": 8824, "taker_buy_base": 4017206.12, "taker_buy_quote": 416899.070238 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.1024, "high": 0.1051, "low": 0.0978, "close": 0.1005, "volume": 5518054.85, "close_time": 1770249599999, "quote_volume": 559821.903415, "trades": 6773, "taker_buy_base": 2452594.35, "taker_buy_quote": 248934.055392 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.1005, "high": 0.1015, "low": 0.0859, "close": 0.0862, "volume": 12535063.82, "close_time": 1770335999999, "quote_volume": 1182087.253204, "trades": 13169, "taker_buy_base": 5987740.11, "taker_buy_quote": 565144.718653 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.0863, "high": 0.1013, "low": 0.0712, "close": 0.0978, "volume": 14028129.7, "close_time": 1770422399999, "quote_volume": 1279790.444004, "trades": 16561, "taker_buy_base": 7089375.75, "taker_buy_quote": 646214.975358 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.0974, "high": 0.1, "low": 0.094, "close": 0.0976, "volume": 7060852.11, "close_time": 1770508799999, "quote_volume": 688338.057852, "trades": 9228, "taker_buy_base": 3558162.58, "taker_buy_quote": 346840.803797 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.0977, "high": 0.0982, "low": 0.0936, "close": 0.0944, "volume": 3866986.1, "close_time": 1770595199999, "quote_volume": 371686.935635, "trades": 6951, "taker_buy_base": 1753414.5, "taker_buy_quote": 168463.576076 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.0944, "high": 0.0992, "low": 0.092, "close": 0.0975, "volume": 11190641.23, "close_time": 1770681599999, "quote_volume": 1075415.041244, "trades": 13676, "taker_buy_base": 5951726.04, "taker_buy_quote": 573164.112374 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.0975, "high": 0.1011, "low": 0.0953, "close": 0.1007, "volume": 12259609.51, "close_time": 1770767999999, "quote_volume": 1207849.392406, "trades": 12810, "taker_buy_base": 6183343.74, "taker_buy_quote": 610051.370857 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.1006, "high": 0.102, "low": 0.0939, "close": 0.1005, "volume": 7329226.4, "close_time": 1770854399999, "quote_volume": 716139.019979, "trades": 9637, "taker_buy_base": 3355205.75, "taker_buy_quote": 328085.565777 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.1004, "high": 0.1223, "low": 0.0998, "close": 0.1038, "volume": 22135836.6, "close_time": 1770940799999, "quote_volume": 2432226.894731, "trades": 31908, "taker_buy_base": 10368447.68, "taker_buy_quote": 1137986.555547 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.1038, "high": 0.1059, "low": 0.0997, "close": 0.1043, "volume": 6137800.96, "close_time": 1771027199999, "quote_volume": 631160.304705, "trades": 8571, "taker_buy_base": 3081426.29, "taker_buy_quote": 316934.241066 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.1043, "high": 0.108, "low": 0.1042, "close": 0.107, "volume": 7305652.96, "close_time": 1771113599999, "quote_volume": 775794.296834, "trades": 8549, "taker_buy_base": 3627028.87, "taker_buy_quote": 385521.557919 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.107, "high": 0.1071, "low": 0.0983, "close": 0.1004, "volume": 4569847.38, "close_time": 1771199999999, "quote_volume": 465819.148375, "trades": 6359, "taker_buy_base": 1901122.44, "taker_buy_quote": 193289.654883 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.1004, "high": 0.1017, "low": 0.0984, "close": 0.1005, "volume": 3090895.43, "close_time": 1771286399999, "quote_volume": 308445.375034, "trades": 4647, "taker_buy_base": 1503531.82, "taker_buy_quote": 150101.643803 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.1004, "high": 0.102, "low": 0.0979, "close": 0.1, "volume": 2861675.41, "close_time": 1771372799999, "quote_volume": 286013.51683, "trades": 3760, "taker_buy_base": 1547205.05, "taker_buy_quote": 154654.200618 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.1, "high": 0.1004, "low": 0.0953, "close": 0.0963, "volume": 2190975.07, "close_time": 1771459199999, "quote_volume": 215244.81634, "trades": 3160, "taker_buy_base": 1016973.46, "taker_buy_quote": 100166.425035 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.0963, "high": 0.0973, "low": 0.093, "close": 0.0972, "volume": 2555501.1, "close_time": 1771545599999, "quote_volume": 243523.047394, "trades": 4006, "taker_buy_base": 1426264.28, "taker_buy_quote": 136102.507775 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.0972, "high": 0.103, "low": 0.0967, "close": 0.1004, "volume": 6834980.01, "close_time": 1771631999999, "quote_volume": 680470.759453, "trades": 8239, "taker_buy_base": 3849236.66, "taker_buy_quote": 383625.373617 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.1006, "high": 0.1178, "low": 0.1001, "close": 0.1044, "volume": 21117860.46, "close_time": 1771718399999, "quote_volume": 2321437.364681, "trades": 21608, "taker_buy_base": 10323621.21, "taker_buy_quote": 1135530.210594 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.1042, "high": 0.1056, "low": 0.098, "close": 0.0993, "volume": 5331777.43, "close_time": 1771804799999, "quote_volume": 539312.922595, "trades": 7222, "taker_buy_base": 2498880.08, "taker_buy_quote": 252691.756493 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.0993, "high": 0.0995, "low": 0.0943, "close": 0.097, "volume": 5660925.76, "close_time": 1771891199999, "quote_volume": 546201.949896, "trades": 8102, "taker_buy_base": 2700445.49, "taker_buy_quote": 260783.687526 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.097, "high": 0.098, "low": 0.0939, "close": 0.0968, "volume": 3326268.46, "close_time": 1771977599999, "quote_volume": 319804.883894, "trades": 5013, "taker_buy_base": 1715843.69, "taker_buy_quote": 165097.806649 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.0969, "high": 0.1094, "low": 0.0967, "close": 0.1054, "volume": 5734058.0, "close_time": 1772063999999, "quote_volume": 595739.651782, "trades": 9562, "taker_buy_base": 2965740.93, "taker_buy_quote": 308011.915369 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.1055, "high": 0.1061, "low": 0.1012, "close": 0.1033, "volume": 3956027.63, "close_time": 1772150399999, "quote_volume": 411870.473807, "trades": 6103, "taker_buy_base": 1994851.96, "taker_buy_quote": 207705.316473 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.1032, "high": 0.1061, "low": 0.0963, "close": 0.0987, "volume": 4413747.5, "close_time": 1772236799999, "quote_volume": 448352.750622, "trades": 7149, "taker_buy_base": 2229535.88, "taker_buy_quote": 226558.159007 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.0986, "high": 0.1034, "low": 0.0932, "close": 0.1023, "volume": 4862136.52, "close_time": 1772323199999, "quote_volume": 472958.685946, "trades": 8379, "taker_buy_base": 2633474.64, "taker_buy_quote": 256358.009775 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.1024, "high": 0.108, "low": 0.0988, "close": 0.1001, "volume": 4990965.36, "close_time": 1772409599999, "quote_volume": 517165.496485, "trades": 8637, "taker_buy_base": 2739983.13, "taker_buy_quote": 283966.972576 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.1001, "high": 0.1075, "low": 0.0992, "close": 0.1063, "volume": 4423141.12, "close_time": 1772495999999, "quote_volume": 456742.87411, "trades": 9575, "taker_buy_base": 2278702.85, "taker_buy_quote": 235396.675084 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.1063, "high": 0.1066, "low": 0.0962, "close": 0.0966, "volume": 6218867.97, "close_time": 1772582399999, "quote_volume": 626617.915102, "trades": 10890, "taker_buy_base": 2711836.88, "taker_buy_quote": 272892.168123 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.0966, "high": 0.1009, "low": 0.095, "close": 0.0976, "volume": 7862528.1, "close_time": 1772668799999, "quote_volume": 767655.065285, "trades": 13386, "taker_buy_base": 4072555.38, "taker_buy_quote": 397341.203533 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.0975, "high": 0.0979, "low": 0.0923, "close": 0.0932, "volume": 4712380.45, "close_time": 1772755199999, "quote_volume": 449269.354416, "trades": 9620, "taker_buy_base": 2589510.97, "taker_buy_quote": 246931.062196 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.0933, "high": 0.0963, "low": 0.0894, "close": 0.0908, "volume": 4816040.58, "close_time": 1772841599999, "quote_volume": 446828.536923, "trades": 7591, "taker_buy_base": 2332781.46, "taker_buy_quote": 216756.274105 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.0909, "high": 0.0912, "low": 0.0857, "close": 0.0864, "volume": 4347562.02, "close_time": 1772927999999, "quote_volume": 387236.962345, "trades": 6255, "taker_buy_base": 2118660.05, "taker_buy_quote": 189054.976383 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.0863, "high": 0.0897, "low": 0.0847, "close": 0.087, "volume": 3433930.6, "close_time": 1773014399999, "quote_volume": 300427.342962, "trades": 4747, "taker_buy_base": 1846447.62, "taker_buy_quote": 161460.472402 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.0871, "high": 0.0916, "low": 0.087, "close": 0.0882, "volume": 4312200.12, "close_time": 1773100799999, "quote_volume": 386779.953035, "trades": 5465, "taker_buy_base": 2107925.94, "taker_buy_quote": 189031.776251 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.0881, "high": 0.109, "low": 0.0881, "close": 0.0944, "volume": 32242221.57, "close_time": 1773187199999, "quote_volume": 3171776.689677, "trades": 39053, "taker_buy_base": 16031865.96, "taker_buy_quote": 1576885.165405 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.0944, "high": 0.1258, "low": 0.0932, "close": 0.1018, "volume": 73581437.29, "close_time": 1773273599999, "quote_volume": 7953639.094839, "trades": 92717, "taker_buy_base": 37265734.03, "taker_buy_quote": 4030149.561601 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.1018, "high": 0.105, "low": 0.0979, "close": 0.1002, "volume": 15628103.25, "close_time": 1773359999999, "quote_volume": 1584351.869944, "trades": 19908, "taker_buy_base": 7502109.72, "taker_buy_quote": 760990.37617 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.1002, "high": 0.1092, "low": 0.0987, "close": 0.0999, "volume": 13140367.66, "close_time": 1773446399999, "quote_volume": 1365030.769836, "trades": 21943, "taker_buy_base": 6323579.49, "taker_buy_quote": 656971.164398 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.0999, "high": 0.1015, "low": 0.097, "close": 0.0984, "volume": 7949181.71, "close_time": 1773532799999, "quote_volume": 789359.315154, "trades": 11384, "taker_buy_base": 3891278.66, "taker_buy_quote": 386539.781776 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.0984, "high": 0.0993, "low": 0.0955, "close": 0.0981, "volume": 3968189.32, "close_time": 1773619199999, "quote_volume": 387733.875794, "trades": 8185, "taker_buy_base": 1985456.59, "taker_buy_quote": 194169.657468 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.0981, "high": 0.1025, "low": 0.0971, "close": 0.1016, "volume": 4858227.01, "close_time": 1773705599999, "quote_volume": 488506.204691, "trades": 6934, "taker_buy_base": 2270525.02, "taker_buy_quote": 228297.194383 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.1016, "high": 0.1017, "low": 0.0976, "close": 0.0984, "volume": 5276424.71, "close_time": 1773791999999, "quote_volume": 524753.093248, "trades": 6749, "taker_buy_base": 2628035.79, "taker_buy_quote": 261159.070727 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.0985, "high": 0.1037, "low": 0.0937, "close": 0.0954, "volume": 10197227.77, "close_time": 1773878399999, "quote_volume": 1002906.134587, "trades": 18352, "taker_buy_base": 5023774.56, "taker_buy_quote": 495601.955867 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.0954, "high": 0.0961, "low": 0.0912, "close": 0.0928, "volume": 2899144.3, "close_time": 1773964799999, "quote_volume": 270314.506789, "trades": 6183, "taker_buy_base": 1578151.35, "taker_buy_quote": 147232.69513 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.0929, "high": 0.0962, "low": 0.0925, "close": 0.0951, "volume": 3283792.94, "close_time": 1774051199999, "quote_volume": 310330.084565, "trades": 7607, "taker_buy_base": 1641164.5, "taker_buy_quote": 155085.883769 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.095, "high": 0.0952, "low": 0.089, "close": 0.0901, "volume": 3428417.14, "close_time": 1774137599999, "quote_volume": 320111.047199, "trades": 6676, "taker_buy_base": 1603073.0, "taker_buy_quote": 149686.780197 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.0901, "high": 0.0918, "low": 0.0879, "close": 0.0887, "volume": 2493783.75, "close_time": 1774223999999, "quote_volume": 224486.606303, "trades": 4906, "taker_buy_base": 1225588.82, "taker_buy_quote": 110444.000239 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.0888, "high": 0.0937, "low": 0.0865, "close": 0.0911, "volume": 5336674.8, "close_time": 1774310399999, "quote_volume": 480212.497984, "trades": 8639, "taker_buy_base": 2827252.69, "taker_buy_quote": 254663.016052 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.0912, "high": 0.0912, "low": 0.0871, "close": 0.0887, "volume": 2941820.52, "close_time": 1774396799999, "quote_volume": 262461.177005, "trades": 4542, "taker_buy_base": 1380902.61, "taker_buy_quote": 123248.699145 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.0887, "high": 0.0892, "low": 0.0875, "close": 0.0881, "volume": 2500830.1, "close_time": 1774483199999, "quote_volume": 221514.281527, "trades": 4119, "taker_buy_base": 1187289.54, "taker_buy_quote": 105194.232341 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.0882, "high": 0.0885, "low": 0.0839, "close": 0.0856, "volume": 3535485.54, "close_time": 1774569599999, "quote_volume": 302134.419089, "trades": 6113, "taker_buy_base": 1936604.75, "taker_buy_quote": 165614.241989 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.0855, "high": 0.0896, "low": 0.084, "close": 0.0856, "volume": 10563860.77, "close_time": 1774655999999, "quote_volume": 918517.211278, "trades": 14670, "taker_buy_base": 5162486.03, "taker_buy_quote": 448871.02089 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.0856, "high": 0.0925, "low": 0.0846, "close": 0.087, "volume": 7032233.38, "close_time": 1774742399999, "quote_volume": 617791.774959, "trades": 10230, "taker_buy_base": 3542454.5, "taker_buy_quote": 311310.003325 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.0869, "high": 0.0887, "low": 0.082, "close": 0.0837, "volume": 3997930.69, "close_time": 1774828799999, "quote_volume": 344413.381355, "trades": 7344, "taker_buy_base": 1914555.61, "taker_buy_quote": 164740.015111 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.0838, "high": 0.0862, "low": 0.0832, "close": 0.0857, "volume": 3708679.05, "close_time": 1774915199999, "quote_volume": 315297.799658, "trades": 6545, "taker_buy_base": 1606255.05, "taker_buy_quote": 136438.964472 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.0858, "high": 0.0916, "low": 0.0855, "close": 0.0896, "volume": 7779507.78, "close_time": 1775001599999, "quote_volume": 690854.560526, "trades": 12838, "taker_buy_base": 4013523.81, "taker_buy_quote": 356279.748854 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.0897, "high": 0.0913, "low": 0.0876, "close": 0.0905, "volume": 4489255.95, "close_time": 1775087999999, "quote_volume": 400518.385027, "trades": 7189, "taker_buy_base": 2123786.78, "taker_buy_quote": 189445.276722 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.0906, "high": 0.0917, "low": 0.0825, "close": 0.0848, "volume": 5802051.53, "close_time": 1775174399999, "quote_volume": 497586.576334, "trades": 9908, "taker_buy_base": 2801522.42, "taker_buy_quote": 239553.541731 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.0848, "high": 0.0892, "low": 0.0839, "close": 0.0862, "volume": 6589005.26, "close_time": 1775260799999, "quote_volume": 569863.664011, "trades": 8254, "taker_buy_base": 3359797.39, "taker_buy_quote": 290645.34515 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.0862, "high": 0.0875, "low": 0.0847, "close": 0.0867, "volume": 4041900.76, "close_time": 1775347199999, "quote_volume": 349663.408454, "trades": 4497, "taker_buy_base": 2084439.57, "taker_buy_quote": 180358.935486 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.0867, "high": 0.0868, "low": 0.0812, "close": 0.0835, "volume": 6494707.98, "close_time": 1775433599999, "quote_volume": 542130.851496, "trades": 8110, "taker_buy_base": 3435248.28, "taker_buy_quote": 286942.986236 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.0835, "high": 0.0893, "low": 0.0826, "close": 0.0847, "volume": 7927039.82, "close_time": 1775519999999, "quote_volume": 683422.336364, "trades": 10173, "taker_buy_base": 4040809.62, "taker_buy_quote": 348469.897509 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.0847, "high": 0.0906, "low": 0.0825, "close": 0.0901, "volume": 8568115.48, "close_time": 1775606399999, "quote_volume": 734456.868171, "trades": 11453, "taker_buy_base": 4189894.08, "taker_buy_quote": 358644.869327 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.0902, "high": 0.0904, "low": 0.0862, "close": 0.0874, "volume": 5655692.06, "close_time": 1775692799999, "quote_volume": 501032.655876, "trades": 7447, "taker_buy_base": 2567816.5, "taker_buy_quote": 227473.857545 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.0873, "high": 0.0897, "low": 0.0863, "close": 0.0887, "volume": 4629930.97, "close_time": 1775779199999, "quote_volume": 407511.076243, "trades": 7171, "taker_buy_base": 2393005.14, "taker_buy_quote": 210712.101461 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.0887, "high": 0.0912, "low": 0.0869, "close": 0.0899, "volume": 4115503.4, "close_time": 1775865599999, "quote_volume": 367343.451068, "trades": 6785, "taker_buy_base": 2207095.88, "taker_buy_quote": 197097.557489 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 0.0899, "high": 0.0899, "low": 0.0863, "close": 0.0884, "volume": 2646362.96, "close_time": 1775951999999, "quote_volume": 233714.084304, "trades": 3840, "taker_buy_base": 1204437.81, "taker_buy_quote": 106438.527945 }, { "timestamp": 1775952000000, "datetime": "2026-04-12T00:00:00", "open": 0.0883, "high": 0.0887, "low": 0.085, "close": 0.0852, "volume": 3540413.45, "close_time": 1776038399999, "quote_volume": 306426.81181, "trades": 5784, "taker_buy_base": 1840571.39, "taker_buy_quote": 159406.562917 }, { "timestamp": 1776038400000, "datetime": "2026-04-13T00:00:00", "open": 0.0852, "high": 0.0898, "low": 0.0837, "close": 0.0893, "volume": 4877091.17, "close_time": 1776124799999, "quote_volume": 418009.448912, "trades": 6594, "taker_buy_base": 2551173.14, "taker_buy_quote": 219190.962794 }, { "timestamp": 1776124800000, "datetime": "2026-04-14T00:00:00", "open": 0.0892, "high": 0.0907, "low": 0.0875, "close": 0.0885, "volume": 5978638.42, "close_time": 1776211199999, "quote_volume": 531546.330922, "trades": 8997, "taker_buy_base": 2982168.23, "taker_buy_quote": 265316.848746 }, { "timestamp": 1776211200000, "datetime": "2026-04-15T00:00:00", "open": 0.0884, "high": 0.0905, "low": 0.088, "close": 0.0889, "volume": 3700296.17, "close_time": 1776297599999, "quote_volume": 329563.482527, "trades": 5182, "taker_buy_base": 1940659.55, "taker_buy_quote": 172902.024508 }, { "timestamp": 1776297600000, "datetime": "2026-04-16T00:00:00", "open": 0.0889, "high": 0.0945, "low": 0.0886, "close": 0.0942, "volume": 6424097.68, "close_time": 1776383999999, "quote_volume": 588539.657386, "trades": 10199, "taker_buy_base": 3409182.35, "taker_buy_quote": 312451.09845 }, { "timestamp": 1776384000000, "datetime": "2026-04-17T00:00:00", "open": 0.0942, "high": 0.0996, "low": 0.0921, "close": 0.0975, "volume": 7445255.42, "close_time": 1776470399999, "quote_volume": 717278.052084, "trades": 11759, "taker_buy_base": 3952380.87, "taker_buy_quote": 380875.042449 }, { "timestamp": 1776470400000, "datetime": "2026-04-18T00:00:00", "open": 0.0976, "high": 0.1088, "low": 0.096, "close": 0.101, "volume": 26859182.5, "close_time": 1776556799999, "quote_volume": 2737875.084387, "trades": 47738, "taker_buy_base": 12998024.95, "taker_buy_quote": 1325452.244725 }, { "timestamp": 1776556800000, "datetime": "2026-04-19T00:00:00", "open": 0.1011, "high": 0.1155, "low": 0.0928, "close": 0.0934, "volume": 33116761.1, "close_time": 1776643199999, "quote_volume": 3425618.692119, "trades": 47667, "taker_buy_base": 16805644.05, "taker_buy_quote": 1738332.346299 }, { "timestamp": 1776643200000, "datetime": "2026-04-20T00:00:00", "open": 0.0935, "high": 0.0981, "low": 0.0935, "close": 0.0971, "volume": 4983610.86, "close_time": 1776729599999, "quote_volume": 477523.786904, "trades": 7636, "taker_buy_base": 2445903.06, "taker_buy_quote": 234622.659006 }, { "timestamp": 1776729600000, "datetime": "2026-04-21T00:00:00", "open": 0.0972, "high": 0.1018, "low": 0.094, "close": 0.0956, "volume": 5448719.98, "close_time": 1776815999999, "quote_volume": 532934.279163, "trades": 11038, "taker_buy_base": 2664746.58, "taker_buy_quote": 260640.43123 }, { "timestamp": 1776816000000, "datetime": "2026-04-22T00:00:00", "open": 0.0956, "high": 0.099, "low": 0.0947, "close": 0.0953, "volume": 3856331.56, "close_time": 1776902399999, "quote_volume": 374214.80143, "trades": 4917, "taker_buy_base": 1923274.16, "taker_buy_quote": 186598.413203 }, { "timestamp": 1776902400000, "datetime": "2026-04-23T00:00:00", "open": 0.0953, "high": 0.0959, "low": 0.0922, "close": 0.0959, "volume": 3339605.1, "close_time": 1776988799999, "quote_volume": 315132.740977, "trades": 5761, "taker_buy_base": 1646097.4, "taker_buy_quote": 155374.559633 }, { "timestamp": 1776988800000, "datetime": "2026-04-24T00:00:00", "open": 0.0958, "high": 0.1016, "low": 0.0952, "close": 0.1, "volume": 5760813.37, "close_time": 1777075199999, "quote_volume": 566627.86856, "trades": 10097, "taker_buy_base": 3166309.56, "taker_buy_quote": 311743.421358 }, { "timestamp": 1777075200000, "datetime": "2026-04-25T00:00:00", "open": 0.1, "high": 0.1198, "low": 0.0983, "close": 0.1023, "volume": 49327228.37, "close_time": 1777161599999, "quote_volume": 5365946.47705, "trades": 73890, "taker_buy_base": 24666418.5, "taker_buy_quote": 2685833.860997 }, { "timestamp": 1777161600000, "datetime": "2026-04-26T00:00:00", "open": 0.1023, "high": 0.1029, "low": 0.0991, "close": 0.1006, "volume": 8089851.69, "close_time": 1777247999999, "quote_volume": 816955.306655, "trades": 9448, "taker_buy_base": 4016903.66, "taker_buy_quote": 406039.019581 }, { "timestamp": 1777248000000, "datetime": "2026-04-27T00:00:00", "open": 0.1006, "high": 0.1028, "low": 0.0967, "close": 0.0991, "volume": 5273581.33, "close_time": 1777334399999, "quote_volume": 522015.484095, "trades": 8557, "taker_buy_base": 2431588.8, "taker_buy_quote": 240711.675023 }, { "timestamp": 1777334400000, "datetime": "2026-04-28T00:00:00", "open": 0.099, "high": 0.1019, "low": 0.0984, "close": 0.1005, "volume": 7888489.52, "close_time": 1777420799999, "quote_volume": 790555.351952, "trades": 9848, "taker_buy_base": 4305742.12, "taker_buy_quote": 431725.997549 }, { "timestamp": 1777420800000, "datetime": "2026-04-29T00:00:00", "open": 0.1004, "high": 0.1017, "low": 0.0928, "close": 0.0954, "volume": 6291237.39, "close_time": 1777507199999, "quote_volume": 614804.403718, "trades": 8046, "taker_buy_base": 2888628.56, "taker_buy_quote": 282361.629965 }, { "timestamp": 1777507200000, "datetime": "2026-04-30T00:00:00", "open": 0.0954, "high": 0.0962, "low": 0.0937, "close": 0.0952, "volume": 3353153.0, "close_time": 1777593599999, "quote_volume": 318318.08969, "trades": 5191, "taker_buy_base": 1615688.24, "taker_buy_quote": 153488.27937 }, { "timestamp": 1777593600000, "datetime": "2026-05-01T00:00:00", "open": 0.0953, "high": 0.0979, "low": 0.0948, "close": 0.0954, "volume": 3087262.5, "close_time": 1777679999999, "quote_volume": 295849.861271, "trades": 4475, "taker_buy_base": 1462628.26, "taker_buy_quote": 140277.947609 }, { "timestamp": 1777680000000, "datetime": "2026-05-02T00:00:00", "open": 0.0954, "high": 0.0979, "low": 0.0948, "close": 0.0963, "volume": 2704688.72, "close_time": 1777766399999, "quote_volume": 260348.962252, "trades": 4883, "taker_buy_base": 1498187.13, "taker_buy_quote": 144269.29357 }, { "timestamp": 1777766400000, "datetime": "2026-05-03T00:00:00", "open": 0.0964, "high": 0.0964, "low": 0.0938, "close": 0.0944, "volume": 2169283.03, "close_time": 1777852799999, "quote_volume": 205389.677393, "trades": 2956, "taker_buy_base": 897314.53, "taker_buy_quote": 84985.259483 }, { "timestamp": 1777852800000, "datetime": "2026-05-04T00:00:00", "open": 0.0944, "high": 0.0978, "low": 0.0934, "close": 0.0959, "volume": 3766368.69, "close_time": 1777939199999, "quote_volume": 360152.212691, "trades": 5056, "taker_buy_base": 2020124.92, "taker_buy_quote": 193205.557669 }, { "timestamp": 1777939200000, "datetime": "2026-05-05T00:00:00", "open": 0.0959, "high": 0.1015, "low": 0.0959, "close": 0.1003, "volume": 4456684.62, "close_time": 1778025599999, "quote_volume": 438320.450148, "trades": 5135, "taker_buy_base": 2509611.01, "taker_buy_quote": 247059.576126 }, { "timestamp": 1778025600000, "datetime": "2026-05-06T00:00:00", "open": 0.1002, "high": 0.1031, "low": 0.0997, "close": 0.1012, "volume": 4644643.71, "close_time": 1778111999999, "quote_volume": 469454.946623, "trades": 6229, "taker_buy_base": 2255094.09, "taker_buy_quote": 228235.936866 }, { "timestamp": 1778112000000, "datetime": "2026-05-07T00:00:00", "open": 0.1011, "high": 0.1011, "low": 0.0966, "close": 0.0973, "volume": 8538230.74, "close_time": 1778198399999, "quote_volume": 845589.838893, "trades": 9680, "taker_buy_base": 4798438.43, "taker_buy_quote": 475812.580749 }, { "timestamp": 1778198400000, "datetime": "2026-05-08T00:00:00", "open": 0.0973, "high": 0.1052, "low": 0.0964, "close": 0.105, "volume": 7730749.18, "close_time": 1778284799999, "quote_volume": 780874.475788, "trades": 10768, "taker_buy_base": 4562749.15, "taker_buy_quote": 460764.277267 }, { "timestamp": 1778284800000, "datetime": "2026-05-09T00:00:00", "open": 0.105, "high": 0.1107, "low": 0.1046, "close": 0.1093, "volume": 10739367.12, "close_time": 1778371199999, "quote_volume": 1162402.628984, "trades": 14714, "taker_buy_base": 5693782.24, "taker_buy_quote": 616248.954188 }, { "timestamp": 1778371200000, "datetime": "2026-05-10T00:00:00", "open": 0.1092, "high": 0.1145, "low": 0.1073, "close": 0.114, "volume": 8288511.65, "close_time": 1778457599999, "quote_volume": 922445.169538, "trades": 10224, "taker_buy_base": 3933937.69, "taker_buy_quote": 437914.823915 }, { "timestamp": 1778457600000, "datetime": "2026-05-11T00:00:00", "open": 0.114, "high": 0.1204, "low": 0.1117, "close": 0.1137, "volume": 12452127.46, "close_time": 1778543999999, "quote_volume": 1442840.278664, "trades": 23114, "taker_buy_base": 6252660.58, "taker_buy_quote": 725881.116025 }, { "timestamp": 1778544000000, "datetime": "2026-05-12T00:00:00", "open": 0.1137, "high": 0.1138, "low": 0.1064, "close": 0.1077, "volume": 6473015.22, "close_time": 1778630399999, "quote_volume": 709874.712942, "trades": 8647, "taker_buy_base": 2975802.07, "taker_buy_quote": 326744.813029 }, { "timestamp": 1778630400000, "datetime": "2026-05-13T00:00:00", "open": 0.1077, "high": 0.1152, "low": 0.1037, "close": 0.106, "volume": 5478313.07, "close_time": 1778716799999, "quote_volume": 593318.724898, "trades": 10256, "taker_buy_base": 2466822.35, "taker_buy_quote": 267998.058907 }, { "timestamp": 1778716800000, "datetime": "2026-05-14T00:00:00", "open": 0.1059, "high": 0.1077, "low": 0.103, "close": 0.1035, "volume": 5596304.56, "close_time": 1778803199999, "quote_volume": 587239.595822, "trades": 7945, "taker_buy_base": 2400430.77, "taker_buy_quote": 251919.091749 }, { "timestamp": 1778803200000, "datetime": "2026-05-15T00:00:00", "open": 0.1035, "high": 0.1042, "low": 0.0949, "close": 0.0969, "volume": 7028777.16, "close_time": 1778889599999, "quote_volume": 697036.993886, "trades": 13178, "taker_buy_base": 3101377.75, "taker_buy_quote": 307101.932107 }, { "timestamp": 1778889600000, "datetime": "2026-05-16T00:00:00", "open": 0.097, "high": 0.0973, "low": 0.0923, "close": 0.0928, "volume": 2733771.2, "close_time": 1778975999999, "quote_volume": 257229.874338, "trades": 5258, "taker_buy_base": 980846.23, "taker_buy_quote": 92242.990531 }, { "timestamp": 1778976000000, "datetime": "2026-05-17T00:00:00", "open": 0.0928, "high": 0.0941, "low": 0.0869, "close": 0.0888, "volume": 3644952.74, "close_time": 1779062399999, "quote_volume": 333464.874915, "trades": 5328, "taker_buy_base": 1705921.71, "taker_buy_quote": 156059.032702 }, { "timestamp": 1779062400000, "datetime": "2026-05-18T00:00:00", "open": 0.0888, "high": 0.15, "low": 0.0851, "close": 0.1292, "volume": 93494141.82, "close_time": 1779148799999, "quote_volume": 11208669.194238, "trades": 129929, "taker_buy_base": 49294995.7, "taker_buy_quote": 5924756.599859 }, { "timestamp": 1779148800000, "datetime": "2026-05-19T00:00:00", "open": 0.1292, "high": 0.1355, "low": 0.1046, "close": 0.1073, "volume": 120793311.46, "close_time": 1779235199999, "quote_volume": 14254024.38565, "trades": 149912, "taker_buy_base": 61066833.15, "taker_buy_quote": 7214035.177613 }, { "timestamp": 1779235200000, "datetime": "2026-05-20T00:00:00", "open": 0.1073, "high": 0.1125, "low": 0.0996, "close": 0.1012, "volume": 38103413.5, "close_time": 1779321599999, "quote_volume": 4024431.557787, "trades": 45060, "taker_buy_base": 17643300.85, "taker_buy_quote": 1865604.53567 }, { "timestamp": 1779321600000, "datetime": "2026-05-21T00:00:00", "open": 0.1011, "high": 0.1043, "low": 0.0991, "close": 0.1016, "volume": 21673147.95, "close_time": 1779407999999, "quote_volume": 2207450.625261, "trades": 22020, "taker_buy_base": 10313978.48, "taker_buy_quote": 1050815.941471 }, { "timestamp": 1779408000000, "datetime": "2026-05-22T00:00:00", "open": 0.1016, "high": 0.1027, "low": 0.0916, "close": 0.0922, "volume": 17626752.76, "close_time": 1779494399999, "quote_volume": 1725010.324749, "trades": 17181, "taker_buy_base": 8152736.52, "taker_buy_quote": 798211.732548 }, { "timestamp": 1779494400000, "datetime": "2026-05-23T00:00:00", "open": 0.0923, "high": 0.093, "low": 0.0876, "close": 0.0892, "volume": 14360894.87, "close_time": 1779580799999, "quote_volume": 1296147.726759, "trades": 12084, "taker_buy_base": 7277573.32, "taker_buy_quote": 656498.872003 }, { "timestamp": 1779580800000, "datetime": "2026-05-24T00:00:00", "open": 0.0893, "high": 0.0895, "low": 0.0851, "close": 0.0866, "volume": 11293400.42, "close_time": 1779667199999, "quote_volume": 987982.002024, "trades": 9538, "taker_buy_base": 5689618.15, "taker_buy_quote": 497642.673266 }, { "timestamp": 1779667200000, "datetime": "2026-05-25T00:00:00", "open": 0.0866, "high": 0.0904, "low": 0.0861, "close": 0.0872, "volume": 14190338.88, "close_time": 1779753599999, "quote_volume": 1258500.248302, "trades": 10390, "taker_buy_base": 7109471.24, "taker_buy_quote": 630807.047757 }, { "timestamp": 1779753600000, "datetime": "2026-05-26T00:00:00", "open": 0.0872, "high": 0.0907, "low": 0.0855, "close": 0.09, "volume": 11813153.97, "close_time": 1779839999999, "quote_volume": 1036057.792902, "trades": 10669, "taker_buy_base": 5748049.59, "taker_buy_quote": 505199.112585 }, { "timestamp": 1779840000000, "datetime": "2026-05-27T00:00:00", "open": 0.0901, "high": 0.1057, "low": 0.0844, "close": 0.0848, "volume": 59805968.5, "close_time": 1779926399999, "quote_volume": 5728305.84532, "trades": 59618, "taker_buy_base": 30695347.52, "taker_buy_quote": 2943142.477821 }, { "timestamp": 1779926400000, "datetime": "2026-05-28T00:00:00", "open": 0.0848, "high": 0.085, "low": 0.0781, "close": 0.0798, "volume": 13842349.98, "close_time": 1780012799999, "quote_volume": 1122625.532633, "trades": 13453, "taker_buy_base": 6918443.19, "taker_buy_quote": 560487.090038 }, { "timestamp": 1780012800000, "datetime": "2026-05-29T00:00:00", "open": 0.0798, "high": 0.0806, "low": 0.0761, "close": 0.0771, "volume": 11274736.61, "close_time": 1780099199999, "quote_volume": 882479.488496, "trades": 11250, "taker_buy_base": 5205950.71, "taker_buy_quote": 407361.00924 }, { "timestamp": 1780099200000, "datetime": "2026-05-30T00:00:00", "open": 0.0771, "high": 0.0817, "low": 0.0768, "close": 0.0771, "volume": 11592634.31, "close_time": 1780185599999, "quote_volume": 918779.290706, "trades": 18637, "taker_buy_base": 5032425.28, "taker_buy_quote": 398747.306103 }, { "timestamp": 1780185600000, "datetime": "2026-05-31T00:00:00", "open": 0.0771, "high": 0.0838, "low": 0.0768, "close": 0.0824, "volume": 13861348.59, "close_time": 1780271999999, "quote_volume": 1105653.092969, "trades": 14574, "taker_buy_base": 7449045.07, "taker_buy_quote": 596250.682217 }, { "timestamp": 1780272000000, "datetime": "2026-06-01T00:00:00", "open": 0.0824, "high": 0.0926, "low": 0.0824, "close": 0.0858, "volume": 32338670.26, "close_time": 1780358399999, "quote_volume": 2781628.869857, "trades": 29268, "taker_buy_base": 16729018.3, "taker_buy_quote": 1441388.162054 }, { "timestamp": 1780358400000, "datetime": "2026-06-02T00:00:00", "open": 0.0858, "high": 0.0863, "low": 0.0764, "close": 0.0778, "volume": 15346522.3, "close_time": 1780444799999, "quote_volume": 1244683.570787, "trades": 18631, "taker_buy_base": 6393733.64, "taker_buy_quote": 517636.794053 }, { "timestamp": 1780444800000, "datetime": "2026-06-03T00:00:00", "open": 0.0778, "high": 0.082, "low": 0.0767, "close": 0.0778, "volume": 8274234.31, "close_time": 1780531199999, "quote_volume": 659181.852024, "trades": 14577, "taker_buy_base": 4291683.88, "taker_buy_quote": 341597.920677 }, { "timestamp": 1780531200000, "datetime": "2026-06-04T00:00:00", "open": 0.0777, "high": 0.0781, "low": 0.0692, "close": 0.0714, "volume": 14778580.64, "close_time": 1780617599999, "quote_volume": 1066813.219616, "trades": 21823, "taker_buy_base": 7689458.58, "taker_buy_quote": 553674.864484 }, { "timestamp": 1780617600000, "datetime": "2026-06-05T00:00:00", "open": 0.0714, "high": 0.0717, "low": 0.0623, "close": 0.0651, "volume": 15103592.92, "close_time": 1780703999999, "quote_volume": 992403.29229, "trades": 17643, "taker_buy_base": 7193058.96, "taker_buy_quote": 471823.730099 }, { "timestamp": 1780704000000, "datetime": "2026-06-06T00:00:00", "open": 0.0652, "high": 0.0659, "low": 0.0595, "close": 0.0634, "volume": 9006863.26, "close_time": 1780790399999, "quote_volume": 563441.00639, "trades": 13812, "taker_buy_base": 4653575.88, "taker_buy_quote": 291185.832139 }, { "timestamp": 1780790400000, "datetime": "2026-06-07T00:00:00", "open": 0.0633, "high": 0.0664, "low": 0.0624, "close": 0.0653, "volume": 7156819.82, "close_time": 1780876799999, "quote_volume": 461363.005143, "trades": 9936, "taker_buy_base": 3858520.45, "taker_buy_quote": 248728.921285 }, { "timestamp": 1780876800000, "datetime": "2026-06-08T00:00:00", "open": 0.0653, "high": 0.0657, "low": 0.0618, "close": 0.062, "volume": 7152220.71, "close_time": 1780963199999, "quote_volume": 456598.42321, "trades": 14866, "taker_buy_base": 2919659.93, "taker_buy_quote": 186403.011186 }, { "timestamp": 1780963200000, "datetime": "2026-06-09T00:00:00", "open": 0.062, "high": 0.0624, "low": 0.0597, "close": 0.0615, "volume": 5530295.4, "close_time": 1781049599999, "quote_volume": 340117.254868, "trades": 9802, "taker_buy_base": 2368438.13, "taker_buy_quote": 145819.729373 }, { "timestamp": 1781049600000, "datetime": "2026-06-10T00:00:00", "open": 0.0614, "high": 0.0629, "low": 0.0572, "close": 0.0585, "volume": 7716413.31, "close_time": 1781135999999, "quote_volume": 464084.363591, "trades": 11869, "taker_buy_base": 3420377.69, "taker_buy_quote": 205875.714836 }, { "timestamp": 1781136000000, "datetime": "2026-06-11T00:00:00", "open": 0.0585, "high": 0.0613, "low": 0.0576, "close": 0.0597, "volume": 5651272.78, "close_time": 1781222399999, "quote_volume": 335084.416916, "trades": 8797, "taker_buy_base": 2702426.55, "taker_buy_quote": 160378.134949 }, { "timestamp": 1781222400000, "datetime": "2026-06-12T00:00:00", "open": 0.0597, "high": 0.0601, "low": 0.0569, "close": 0.0579, "volume": 10443322.51, "close_time": 1781308799999, "quote_volume": 609783.586011, "trades": 11266, "taker_buy_base": 5438472.3, "taker_buy_quote": 317709.278916 }, { "timestamp": 1781308800000, "datetime": "2026-06-13T00:00:00", "open": 0.058, "high": 0.0593, "low": 0.0576, "close": 0.0587, "volume": 4694291.76, "close_time": 1781395199999, "quote_volume": 274826.449801, "trades": 5586, "taker_buy_base": 2369792.49, "taker_buy_quote": 138890.165313 }, { "timestamp": 1781395200000, "datetime": "2026-06-14T00:00:00", "open": 0.0588, "high": 0.0644, "low": 0.0557, "close": 0.0609, "volume": 35401907.24, "close_time": 1781481599999, "quote_volume": 2130667.870307, "trades": 30276, "taker_buy_base": 18161598.75, "taker_buy_quote": 1092781.564367 }, { "timestamp": 1781481600000, "datetime": "2026-06-15T00:00:00", "open": 0.0609, "high": 0.0665, "low": 0.0605, "close": 0.0636, "volume": 11371782.72, "close_time": 1781567999999, "quote_volume": 718986.634226, "trades": 14003, "taker_buy_base": 5604567.7, "taker_buy_quote": 354647.863308 }, { "timestamp": 1781568000000, "datetime": "2026-06-16T00:00:00", "open": 0.0635, "high": 0.0638, "low": 0.061, "close": 0.0635, "volume": 5570222.97, "close_time": 1781654399999, "quote_volume": 348578.542202, "trades": 8766, "taker_buy_base": 2461001.79, "taker_buy_quote": 154090.691008 }, { "timestamp": 1781654400000, "datetime": "2026-06-17T00:00:00", "open": 0.0635, "high": 0.0658, "low": 0.0628, "close": 0.064, "volume": 8810233.3, "close_time": 1781740799999, "quote_volume": 565504.172429, "trades": 16090, "taker_buy_base": 4425764.08, "taker_buy_quote": 284266.894766 }, { "timestamp": 1781740800000, "datetime": "2026-06-18T00:00:00", "open": 0.0639, "high": 0.0643, "low": 0.0596, "close": 0.0606, "volume": 4305583.62, "close_time": 1781827199999, "quote_volume": 267074.810349, "trades": 6316, "taker_buy_base": 2058881.07, "taker_buy_quote": 127590.218553 }, { "timestamp": 1781827200000, "datetime": "2026-06-19T00:00:00", "open": 0.0607, "high": 0.0608, "low": 0.0566, "close": 0.0583, "volume": 5255737.42, "close_time": 1781913599999, "quote_volume": 306597.920205, "trades": 8119, "taker_buy_base": 2457392.19, "taker_buy_quote": 143554.23824 }, { "timestamp": 1781913600000, "datetime": "2026-06-20T00:00:00", "open": 0.0583, "high": 0.065, "low": 0.0579, "close": 0.0632, "volume": 21992725.86, "close_time": 1781999999999, "quote_volume": 1365703.052091, "trades": 23454, "taker_buy_base": 11253219.41, "taker_buy_quote": 699164.20395 }, { "timestamp": 1782000000000, "datetime": "2026-06-21T00:00:00", "open": 0.0631, "high": 0.0648, "low": 0.0601, "close": 0.0603, "volume": 10421415.27, "close_time": 1782086399999, "quote_volume": 648846.110156, "trades": 9475, "taker_buy_base": 4179999.5, "taker_buy_quote": 261359.343193 }, { "timestamp": 1782086400000, "datetime": "2026-06-22T00:00:00", "open": 0.0603, "high": 0.0632, "low": 0.0603, "close": 0.0614, "volume": 5923566.06, "close_time": 1782172799999, "quote_volume": 366711.19198, "trades": 8039, "taker_buy_base": 3050381.56, "taker_buy_quote": 188966.638636 }, { "timestamp": 1782172800000, "datetime": "2026-06-23T00:00:00", "open": 0.0615, "high": 0.062, "low": 0.0579, "close": 0.0584, "volume": 8353169.68, "close_time": 1782259199999, "quote_volume": 496268.505826, "trades": 9498, "taker_buy_base": 4193009.54, "taker_buy_quote": 249130.830484 }, { "timestamp": 1782259200000, "datetime": "2026-06-24T00:00:00", "open": 0.0585, "high": 0.0605, "low": 0.0576, "close": 0.0596, "volume": 2635096.28, "close_time": 1782345599999, "quote_volume": 155401.397667, "trades": 3615, "taker_buy_base": 1375879.16, "taker_buy_quote": 81176.636976 } ] } }, "last_update": "2026-06-24T15:53:40.575040" }