{ "symbol": "CFXUSDC", "fetched_at": "2026-04-23T05:16:52.427360", "intervals": { "1h": { "count": 4323, "start_date": "2025-10-25T03:00:00", "end_date": "2026-04-23T05:00:00", "klines": [ { "timestamp": 1761361200000, "datetime": "2025-10-25T03:00:00", "open": 0.1116, "high": 0.1116, "low": 0.1108, "close": 0.1108, "volume": 8820.0, "close_time": 1761364799999, "quote_volume": 981.4563, "trades": 40, "taker_buy_base": 3623.0, "taker_buy_quote": 403.2951 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 0.1108, "high": 0.1112, "low": 0.1108, "close": 0.1109, "volume": 69341.0, "close_time": 1761368399999, "quote_volume": 7695.9665, "trades": 81, "taker_buy_base": 34737.0, "taker_buy_quote": 3855.6309 }, { "timestamp": 1761368400000, "datetime": "2025-10-25T05:00:00", "open": 0.1108, "high": 0.1108, "low": 0.1105, "close": 0.1106, "volume": 26751.0, "close_time": 1761371999999, "quote_volume": 2959.4081, "trades": 41, "taker_buy_base": 24348.0, "taker_buy_quote": 2693.605 }, { "timestamp": 1761372000000, "datetime": "2025-10-25T06:00:00", "open": 0.1107, "high": 0.1107, "low": 0.1103, "close": 0.1104, "volume": 6762.0, "close_time": 1761375599999, "quote_volume": 747.3282, "trades": 39, "taker_buy_base": 3104.0, "taker_buy_quote": 343.1104 }, { "timestamp": 1761375600000, "datetime": "2025-10-25T07:00:00", "open": 0.1104, "high": 0.1111, "low": 0.1103, "close": 0.1103, "volume": 30294.0, "close_time": 1761379199999, "quote_volume": 3353.9361, "trades": 75, "taker_buy_base": 24620.0, "taker_buy_quote": 2726.0136 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 0.1106, "high": 0.1109, "low": 0.1106, "close": 0.1109, "volume": 5477.0, "close_time": 1761382799999, "quote_volume": 606.4612, "trades": 31, "taker_buy_base": 4178.0, "taker_buy_quote": 462.5971 }, { "timestamp": 1761382800000, "datetime": "2025-10-25T09:00:00", "open": 0.1111, "high": 0.1111, "low": 0.1105, "close": 0.1105, "volume": 32479.0, "close_time": 1761386399999, "quote_volume": 3600.9593, "trades": 64, "taker_buy_base": 23114.0, "taker_buy_quote": 2564.6234 }, { "timestamp": 1761386400000, "datetime": "2025-10-25T10:00:00", "open": 0.1105, "high": 0.1106, "low": 0.11, "close": 0.1104, "volume": 22146.0, "close_time": 1761389999999, "quote_volume": 2442.529, "trades": 38, "taker_buy_base": 4831.0, "taker_buy_quote": 533.6421 }, { "timestamp": 1761390000000, "datetime": "2025-10-25T11:00:00", "open": 0.1104, "high": 0.1106, "low": 0.1103, "close": 0.1106, "volume": 4399.0, "close_time": 1761393599999, "quote_volume": 485.9996, "trades": 13, "taker_buy_base": 908.0, "taker_buy_quote": 100.3984 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 0.1106, "high": 0.1112, "low": 0.1106, "close": 0.1112, "volume": 32157.0, "close_time": 1761397199999, "quote_volume": 3568.446, "trades": 51, "taker_buy_base": 28599.0, "taker_buy_quote": 3173.2004 }, { "timestamp": 1761397200000, "datetime": "2025-10-25T13:00:00", "open": 0.111, "high": 0.1114, "low": 0.111, "close": 0.1113, "volume": 22015.0, "close_time": 1761400799999, "quote_volume": 2448.0635, "trades": 54, "taker_buy_base": 15887.0, "taker_buy_quote": 1766.8361 }, { "timestamp": 1761400800000, "datetime": "2025-10-25T14:00:00", "open": 0.1111, "high": 0.1112, "low": 0.1109, "close": 0.1112, "volume": 25015.0, "close_time": 1761404399999, "quote_volume": 2776.7233, "trades": 51, "taker_buy_base": 5192.0, "taker_buy_quote": 576.7468 }, { "timestamp": 1761404400000, "datetime": "2025-10-25T15:00:00", "open": 0.111, "high": 0.111, "low": 0.1104, "close": 0.1104, "volume": 97846.0, "close_time": 1761407999999, "quote_volume": 10817.8994, "trades": 90, "taker_buy_base": 13899.0, "taker_buy_quote": 1537.3008 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 0.1105, "high": 0.1108, "low": 0.1102, "close": 0.1105, "volume": 51202.0, "close_time": 1761411599999, "quote_volume": 5658.2523, "trades": 49, "taker_buy_base": 16079.0, "taker_buy_quote": 1775.0619 }, { "timestamp": 1761411600000, "datetime": "2025-10-25T17:00:00", "open": 0.1105, "high": 0.1108, "low": 0.1104, "close": 0.1105, "volume": 14477.0, "close_time": 1761415199999, "quote_volume": 1601.3299, "trades": 20, "taker_buy_base": 11602.0, "taker_buy_quote": 1283.4764 }, { "timestamp": 1761415200000, "datetime": "2025-10-25T18:00:00", "open": 0.1105, "high": 0.111, "low": 0.1105, "close": 0.1109, "volume": 39536.0, "close_time": 1761418799999, "quote_volume": 4380.0799, "trades": 26, "taker_buy_base": 34400.0, "taker_buy_quote": 3812.1243 }, { "timestamp": 1761418800000, "datetime": "2025-10-25T19:00:00", "open": 0.1109, "high": 0.111, "low": 0.1107, "close": 0.111, "volume": 56471.0, "close_time": 1761422399999, "quote_volume": 6258.2436, "trades": 18, "taker_buy_base": 13534.0, "taker_buy_quote": 1500.824 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 0.1111, "high": 0.1114, "low": 0.1109, "close": 0.1109, "volume": 50392.0, "close_time": 1761425999999, "quote_volume": 5598.867, "trades": 49, "taker_buy_base": 31822.0, "taker_buy_quote": 3538.7809 }, { "timestamp": 1761426000000, "datetime": "2025-10-25T21:00:00", "open": 0.111, "high": 0.111, "low": 0.1106, "close": 0.1108, "volume": 48216.0, "close_time": 1761429599999, "quote_volume": 5344.6897, "trades": 21, "taker_buy_base": 47072.0, "taker_buy_quote": 5218.1199 }, { "timestamp": 1761429600000, "datetime": "2025-10-25T22:00:00", "open": 0.1107, "high": 0.1111, "low": 0.1106, "close": 0.111, "volume": 29758.0, "close_time": 1761433199999, "quote_volume": 3294.9964, "trades": 34, "taker_buy_base": 21049.0, "taker_buy_quote": 2330.4861 }, { "timestamp": 1761433200000, "datetime": "2025-10-25T23:00:00", "open": 0.111, "high": 0.1111, "low": 0.1108, "close": 0.1108, "volume": 18676.0, "close_time": 1761436799999, "quote_volume": 2071.5461, "trades": 31, "taker_buy_base": 5985.0, "taker_buy_quote": 664.166 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.1108, "high": 0.1109, "low": 0.1104, "close": 0.1107, "volume": 18450.0, "close_time": 1761440399999, "quote_volume": 2041.5784, "trades": 40, "taker_buy_base": 9177.0, "taker_buy_quote": 1015.1116 }, { "timestamp": 1761440400000, "datetime": "2025-10-26T01:00:00", "open": 0.1105, "high": 0.1106, "low": 0.1098, "close": 0.1101, "volume": 48011.0, "close_time": 1761443999999, "quote_volume": 5288.7347, "trades": 57, "taker_buy_base": 8034.0, "taker_buy_quote": 887.8303 }, { "timestamp": 1761444000000, "datetime": "2025-10-26T02:00:00", "open": 0.1098, "high": 0.11, "low": 0.1095, "close": 0.1097, "volume": 9389.0, "close_time": 1761447599999, "quote_volume": 1031.9565, "trades": 27, "taker_buy_base": 8301.0, "taker_buy_quote": 912.51 }, { "timestamp": 1761447600000, "datetime": "2025-10-26T03:00:00", "open": 0.1096, "high": 0.1099, "low": 0.1095, "close": 0.1097, "volume": 34190.0, "close_time": 1761451199999, "quote_volume": 3749.2894, "trades": 123, "taker_buy_base": 338.0, "taker_buy_quote": 37.1462 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 0.1097, "high": 0.1103, "low": 0.1097, "close": 0.1101, "volume": 7033.0, "close_time": 1761454799999, "quote_volume": 773.3758, "trades": 39, "taker_buy_base": 2900.0, "taker_buy_quote": 319.2101 }, { "timestamp": 1761454800000, "datetime": "2025-10-26T05:00:00", "open": 0.11, "high": 0.1107, "low": 0.11, "close": 0.1107, "volume": 3538.0, "close_time": 1761458399999, "quote_volume": 391.2379, "trades": 17, "taker_buy_base": 3006.0, "taker_buy_quote": 332.6483 }, { "timestamp": 1761458400000, "datetime": "2025-10-26T06:00:00", "open": 0.1106, "high": 0.1106, "low": 0.1106, "close": 0.1106, "volume": 993.0, "close_time": 1761461999999, "quote_volume": 109.8258, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1761462000000, "datetime": "2025-10-26T07:00:00", "open": 0.1104, "high": 0.1109, "low": 0.1104, "close": 0.1109, "volume": 2859.0, "close_time": 1761465599999, "quote_volume": 316.3313, "trades": 20, "taker_buy_base": 2288.0, "taker_buy_quote": 253.2929 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 0.1109, "high": 0.1116, "low": 0.1109, "close": 0.1116, "volume": 47668.0, "close_time": 1761469199999, "quote_volume": 5310.3197, "trades": 60, "taker_buy_base": 40166.0, "taker_buy_quote": 4477.5254 }, { "timestamp": 1761469200000, "datetime": "2025-10-26T09:00:00", "open": 0.1114, "high": 0.1128, "low": 0.1112, "close": 0.1123, "volume": 30852.0, "close_time": 1761472799999, "quote_volume": 3455.8216, "trades": 76, "taker_buy_base": 26740.0, "taker_buy_quote": 2994.2977 }, { "timestamp": 1761472800000, "datetime": "2025-10-26T10:00:00", "open": 0.1123, "high": 0.1123, "low": 0.1119, "close": 0.1121, "volume": 17997.0, "close_time": 1761476399999, "quote_volume": 2018.4148, "trades": 25, "taker_buy_base": 16439.0, "taker_buy_quote": 1843.7201 }, { "timestamp": 1761476400000, "datetime": "2025-10-26T11:00:00", "open": 0.1119, "high": 0.1139, "low": 0.1117, "close": 0.1135, "volume": 61254.0, "close_time": 1761479999999, "quote_volume": 6902.4873, "trades": 85, "taker_buy_base": 49869.0, "taker_buy_quote": 5614.6445 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 0.1139, "high": 0.1144, "low": 0.1134, "close": 0.1139, "volume": 128470.0, "close_time": 1761483599999, "quote_volume": 14618.6797, "trades": 118, "taker_buy_base": 60102.0, "taker_buy_quote": 6839.5477 }, { "timestamp": 1761483600000, "datetime": "2025-10-26T13:00:00", "open": 0.1137, "high": 0.1142, "low": 0.1135, "close": 0.114, "volume": 60397.0, "close_time": 1761487199999, "quote_volume": 6883.3118, "trades": 53, "taker_buy_base": 30133.0, "taker_buy_quote": 3435.6613 }, { "timestamp": 1761487200000, "datetime": "2025-10-26T14:00:00", "open": 0.114, "high": 0.114, "low": 0.1133, "close": 0.1133, "volume": 32256.0, "close_time": 1761490799999, "quote_volume": 3661.3819, "trades": 41, "taker_buy_base": 14878.0, "taker_buy_quote": 1689.3808 }, { "timestamp": 1761490800000, "datetime": "2025-10-26T15:00:00", "open": 0.1134, "high": 0.1137, "low": 0.1129, "close": 0.1137, "volume": 21533.0, "close_time": 1761494399999, "quote_volume": 2439.5806, "trades": 43, "taker_buy_base": 15050.0, "taker_buy_quote": 1705.583 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 0.1134, "high": 0.1135, "low": 0.113, "close": 0.1133, "volume": 18864.0, "close_time": 1761497999999, "quote_volume": 2136.0662, "trades": 46, "taker_buy_base": 7919.0, "taker_buy_quote": 897.5311 }, { "timestamp": 1761498000000, "datetime": "2025-10-26T17:00:00", "open": 0.1131, "high": 0.1135, "low": 0.1131, "close": 0.1135, "volume": 217370.0, "close_time": 1761501599999, "quote_volume": 24668.8297, "trades": 40, "taker_buy_base": 51086.0, "taker_buy_quote": 5795.861 }, { "timestamp": 1761501600000, "datetime": "2025-10-26T18:00:00", "open": 0.1135, "high": 0.1138, "low": 0.1135, "close": 0.1135, "volume": 59554.0, "close_time": 1761505199999, "quote_volume": 6765.8518, "trades": 52, "taker_buy_base": 44983.0, "taker_buy_quote": 5110.3574 }, { "timestamp": 1761505200000, "datetime": "2025-10-26T19:00:00", "open": 0.1135, "high": 0.1135, "low": 0.1133, "close": 0.1133, "volume": 18281.0, "close_time": 1761508799999, "quote_volume": 2072.4767, "trades": 13, "taker_buy_base": 4732.0, "taker_buy_quote": 536.175 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 0.1133, "high": 0.1133, "low": 0.1128, "close": 0.113, "volume": 33582.0, "close_time": 1761512399999, "quote_volume": 3794.0144, "trades": 48, "taker_buy_base": 28607.0, "taker_buy_quote": 3231.6549 }, { "timestamp": 1761512400000, "datetime": "2025-10-26T21:00:00", "open": 0.1131, "high": 0.1139, "low": 0.1129, "close": 0.1139, "volume": 12416.0, "close_time": 1761515999999, "quote_volume": 1405.711, "trades": 62, "taker_buy_base": 10509.0, "taker_buy_quote": 1189.7598 }, { "timestamp": 1761516000000, "datetime": "2025-10-26T22:00:00", "open": 0.1143, "high": 0.1163, "low": 0.1143, "close": 0.1162, "volume": 92913.0, "close_time": 1761519599999, "quote_volume": 10729.4948, "trades": 193, "taker_buy_base": 83255.0, "taker_buy_quote": 9613.372 }, { "timestamp": 1761519600000, "datetime": "2025-10-26T23:00:00", "open": 0.1163, "high": 0.1167, "low": 0.1156, "close": 0.1156, "volume": 94244.0, "close_time": 1761523199999, "quote_volume": 10941.7081, "trades": 121, "taker_buy_base": 28895.0, "taker_buy_quote": 3355.146 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.1155, "high": 0.1164, "low": 0.1155, "close": 0.1163, "volume": 21128.0, "close_time": 1761526799999, "quote_volume": 2451.1086, "trades": 85, "taker_buy_base": 19099.0, "taker_buy_quote": 2215.8849 }, { "timestamp": 1761526800000, "datetime": "2025-10-27T01:00:00", "open": 0.1162, "high": 0.1196, "low": 0.116, "close": 0.1189, "volume": 174820.0, "close_time": 1761530399999, "quote_volume": 20635.1551, "trades": 208, "taker_buy_base": 119124.0, "taker_buy_quote": 14047.999 }, { "timestamp": 1761530400000, "datetime": "2025-10-27T02:00:00", "open": 0.1185, "high": 0.1196, "low": 0.1166, "close": 0.1169, "volume": 204247.0, "close_time": 1761533999999, "quote_volume": 24049.645, "trades": 375, "taker_buy_base": 138455.0, "taker_buy_quote": 16321.4493 }, { "timestamp": 1761534000000, "datetime": "2025-10-27T03:00:00", "open": 0.117, "high": 0.1171, "low": 0.1163, "close": 0.1167, "volume": 54490.0, "close_time": 1761537599999, "quote_volume": 6365.8796, "trades": 52, "taker_buy_base": 13767.0, "taker_buy_quote": 1608.804 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 0.1164, "high": 0.1166, "low": 0.1163, "close": 0.1166, "volume": 10962.0, "close_time": 1761541199999, "quote_volume": 1277.1633, "trades": 34, "taker_buy_base": 10913.0, "taker_buy_quote": 1271.4548 }, { "timestamp": 1761541200000, "datetime": "2025-10-27T05:00:00", "open": 0.1166, "high": 0.1179, "low": 0.1166, "close": 0.117, "volume": 304233.0, "close_time": 1761544799999, "quote_volume": 35541.0174, "trades": 113, "taker_buy_base": 84346.0, "taker_buy_quote": 9868.103 }, { "timestamp": 1761544800000, "datetime": "2025-10-27T06:00:00", "open": 0.1169, "high": 0.1176, "low": 0.1164, "close": 0.1174, "volume": 107833.0, "close_time": 1761548399999, "quote_volume": 12604.0607, "trades": 155, "taker_buy_base": 84151.0, "taker_buy_quote": 9835.5371 }, { "timestamp": 1761548400000, "datetime": "2025-10-27T07:00:00", "open": 0.1174, "high": 0.1179, "low": 0.1167, "close": 0.1179, "volume": 150773.0, "close_time": 1761551999999, "quote_volume": 17682.497, "trades": 175, "taker_buy_base": 92309.0, "taker_buy_quote": 10835.1714 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 0.1179, "high": 0.118, "low": 0.1163, "close": 0.1171, "volume": 104997.0, "close_time": 1761555599999, "quote_volume": 12302.0892, "trades": 171, "taker_buy_base": 26615.0, "taker_buy_quote": 3119.8536 }, { "timestamp": 1761555600000, "datetime": "2025-10-27T09:00:00", "open": 0.117, "high": 0.117, "low": 0.1155, "close": 0.1157, "volume": 99037.0, "close_time": 1761559199999, "quote_volume": 11491.3959, "trades": 151, "taker_buy_base": 76693.0, "taker_buy_quote": 8899.6943 }, { "timestamp": 1761559200000, "datetime": "2025-10-27T10:00:00", "open": 0.1157, "high": 0.1161, "low": 0.1145, "close": 0.1158, "volume": 453651.0, "close_time": 1761562799999, "quote_volume": 52450.3003, "trades": 321, "taker_buy_base": 172466.0, "taker_buy_quote": 19934.3669 }, { "timestamp": 1761562800000, "datetime": "2025-10-27T11:00:00", "open": 0.1157, "high": 0.1163, "low": 0.1151, "close": 0.116, "volume": 133091.0, "close_time": 1761566399999, "quote_volume": 15442.5859, "trades": 105, "taker_buy_base": 90892.0, "taker_buy_quote": 10552.1177 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 0.1161, "high": 0.1162, "low": 0.1147, "close": 0.1149, "volume": 89534.0, "close_time": 1761569999999, "quote_volume": 10307.7765, "trades": 82, "taker_buy_base": 28259.0, "taker_buy_quote": 3258.082 }, { "timestamp": 1761570000000, "datetime": "2025-10-27T13:00:00", "open": 0.1148, "high": 0.1154, "low": 0.1136, "close": 0.1146, "volume": 81863.0, "close_time": 1761573599999, "quote_volume": 9385.1073, "trades": 191, "taker_buy_base": 34820.0, "taker_buy_quote": 3996.1475 }, { "timestamp": 1761573600000, "datetime": "2025-10-27T14:00:00", "open": 0.1147, "high": 0.1148, "low": 0.1137, "close": 0.1141, "volume": 73711.0, "close_time": 1761577199999, "quote_volume": 8401.9367, "trades": 104, "taker_buy_base": 22216.0, "taker_buy_quote": 2534.7885 }, { "timestamp": 1761577200000, "datetime": "2025-10-27T15:00:00", "open": 0.1144, "high": 0.1201, "low": 0.1143, "close": 0.1171, "volume": 1070076.0, "close_time": 1761580799999, "quote_volume": 125677.533, "trades": 768, "taker_buy_base": 542332.0, "taker_buy_quote": 63725.2978 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 0.1172, "high": 0.1189, "low": 0.1166, "close": 0.1189, "volume": 235931.0, "close_time": 1761584399999, "quote_volume": 27653.0871, "trades": 155, "taker_buy_base": 198899.0, "taker_buy_quote": 23320.5329 }, { "timestamp": 1761584400000, "datetime": "2025-10-27T17:00:00", "open": 0.1187, "high": 0.1201, "low": 0.1181, "close": 0.12, "volume": 148592.0, "close_time": 1761587999999, "quote_volume": 17725.9142, "trades": 204, "taker_buy_base": 115846.0, "taker_buy_quote": 13838.1302 }, { "timestamp": 1761588000000, "datetime": "2025-10-27T18:00:00", "open": 0.1197, "high": 0.1201, "low": 0.1179, "close": 0.1181, "volume": 106203.0, "close_time": 1761591599999, "quote_volume": 12603.2458, "trades": 112, "taker_buy_base": 63658.0, "taker_buy_quote": 7541.3936 }, { "timestamp": 1761591600000, "datetime": "2025-10-27T19:00:00", "open": 0.118, "high": 0.118, "low": 0.1161, "close": 0.1165, "volume": 412426.0, "close_time": 1761595199999, "quote_volume": 48429.5786, "trades": 198, "taker_buy_base": 255752.0, "taker_buy_quote": 30136.2034 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 0.1164, "high": 0.1164, "low": 0.1152, "close": 0.1152, "volume": 149600.0, "close_time": 1761598799999, "quote_volume": 17307.3865, "trades": 165, "taker_buy_base": 45383.0, "taker_buy_quote": 5253.1049 }, { "timestamp": 1761598800000, "datetime": "2025-10-27T21:00:00", "open": 0.1151, "high": 0.1162, "low": 0.1148, "close": 0.1159, "volume": 37611.0, "close_time": 1761602399999, "quote_volume": 4342.2264, "trades": 72, "taker_buy_base": 29017.0, "taker_buy_quote": 3347.633 }, { "timestamp": 1761602400000, "datetime": "2025-10-27T22:00:00", "open": 0.1158, "high": 0.1164, "low": 0.1152, "close": 0.1152, "volume": 204757.0, "close_time": 1761605999999, "quote_volume": 23752.2744, "trades": 98, "taker_buy_base": 163132.0, "taker_buy_quote": 18919.4785 }, { "timestamp": 1761606000000, "datetime": "2025-10-27T23:00:00", "open": 0.1149, "high": 0.1159, "low": 0.1144, "close": 0.1158, "volume": 17741.0, "close_time": 1761609599999, "quote_volume": 2043.2945, "trades": 30, "taker_buy_base": 11755.0, "taker_buy_quote": 1356.6411 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.1154, "high": 0.1158, "low": 0.1153, "close": 0.1158, "volume": 9806.0, "close_time": 1761613199999, "quote_volume": 1133.324, "trades": 13, "taker_buy_base": 4739.0, "taker_buy_quote": 548.3148 }, { "timestamp": 1761613200000, "datetime": "2025-10-28T01:00:00", "open": 0.1158, "high": 0.1162, "low": 0.1156, "close": 0.1158, "volume": 25451.0, "close_time": 1761616799999, "quote_volume": 2948.4019, "trades": 27, "taker_buy_base": 22027.0, "taker_buy_quote": 2551.6955 }, { "timestamp": 1761616800000, "datetime": "2025-10-28T02:00:00", "open": 0.1158, "high": 0.1159, "low": 0.1141, "close": 0.1145, "volume": 34111.0, "close_time": 1761620399999, "quote_volume": 3906.5601, "trades": 67, "taker_buy_base": 4845.0, "taker_buy_quote": 554.738 }, { "timestamp": 1761620400000, "datetime": "2025-10-28T03:00:00", "open": 0.1149, "high": 0.1153, "low": 0.1141, "close": 0.1144, "volume": 21098.0, "close_time": 1761623999999, "quote_volume": 2422.9902, "trades": 52, "taker_buy_base": 8938.0, "taker_buy_quote": 1027.8351 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 0.1146, "high": 0.1153, "low": 0.1144, "close": 0.1148, "volume": 15024.0, "close_time": 1761627599999, "quote_volume": 1723.763, "trades": 45, "taker_buy_base": 8205.0, "taker_buy_quote": 940.9402 }, { "timestamp": 1761627600000, "datetime": "2025-10-28T05:00:00", "open": 0.1147, "high": 0.1159, "low": 0.1139, "close": 0.1143, "volume": 141526.0, "close_time": 1761631199999, "quote_volume": 16233.4174, "trades": 172, "taker_buy_base": 71665.0, "taker_buy_quote": 8235.7274 }, { "timestamp": 1761631200000, "datetime": "2025-10-28T06:00:00", "open": 0.1144, "high": 0.1164, "low": 0.1141, "close": 0.1163, "volume": 36373.0, "close_time": 1761634799999, "quote_volume": 4190.1499, "trades": 117, "taker_buy_base": 17658.0, "taker_buy_quote": 2037.0617 }, { "timestamp": 1761634800000, "datetime": "2025-10-28T07:00:00", "open": 0.1164, "high": 0.1169, "low": 0.1151, "close": 0.1152, "volume": 373304.0, "close_time": 1761638399999, "quote_volume": 43274.3239, "trades": 187, "taker_buy_base": 89758.0, "taker_buy_quote": 10403.1666 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 0.1153, "high": 0.1161, "low": 0.1152, "close": 0.1158, "volume": 28230.0, "close_time": 1761641999999, "quote_volume": 3262.3776, "trades": 58, "taker_buy_base": 23910.0, "taker_buy_quote": 2763.3671 }, { "timestamp": 1761642000000, "datetime": "2025-10-28T09:00:00", "open": 0.1158, "high": 0.1162, "low": 0.1154, "close": 0.116, "volume": 25209.0, "close_time": 1761645599999, "quote_volume": 2922.5813, "trades": 36, "taker_buy_base": 23406.0, "taker_buy_quote": 2714.0346 }, { "timestamp": 1761645600000, "datetime": "2025-10-28T10:00:00", "open": 0.116, "high": 0.116, "low": 0.1148, "close": 0.1151, "volume": 7297.0, "close_time": 1761649199999, "quote_volume": 840.6629, "trades": 32, "taker_buy_base": 4832.0, "taker_buy_quote": 556.6736 }, { "timestamp": 1761649200000, "datetime": "2025-10-28T11:00:00", "open": 0.1152, "high": 0.1159, "low": 0.115, "close": 0.115, "volume": 13963.0, "close_time": 1761652799999, "quote_volume": 1612.1123, "trades": 53, "taker_buy_base": 5915.0, "taker_buy_quote": 683.8983 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 0.1152, "high": 0.1163, "low": 0.115, "close": 0.1162, "volume": 19360.0, "close_time": 1761656399999, "quote_volume": 2237.4259, "trades": 50, "taker_buy_base": 7159.0, "taker_buy_quote": 826.2341 }, { "timestamp": 1761656400000, "datetime": "2025-10-28T13:00:00", "open": 0.1163, "high": 0.1174, "low": 0.1163, "close": 0.1167, "volume": 57996.0, "close_time": 1761659999999, "quote_volume": 6784.0995, "trades": 75, "taker_buy_base": 46676.0, "taker_buy_quote": 5460.862 }, { "timestamp": 1761660000000, "datetime": "2025-10-28T14:00:00", "open": 0.1165, "high": 0.117, "low": 0.114, "close": 0.1161, "volume": 74439.0, "close_time": 1761663599999, "quote_volume": 8552.6792, "trades": 44, "taker_buy_base": 14919.0, "taker_buy_quote": 1723.5266 }, { "timestamp": 1761663600000, "datetime": "2025-10-28T15:00:00", "open": 0.1161, "high": 0.1169, "low": 0.1145, "close": 0.1152, "volume": 101273.0, "close_time": 1761667199999, "quote_volume": 11670.4347, "trades": 100, "taker_buy_base": 29665.0, "taker_buy_quote": 3428.0421 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 0.1152, "high": 0.1163, "low": 0.1148, "close": 0.1163, "volume": 59082.0, "close_time": 1761670799999, "quote_volume": 6845.6884, "trades": 67, "taker_buy_base": 56324.0, "taker_buy_quote": 6527.6577 }, { "timestamp": 1761670800000, "datetime": "2025-10-28T17:00:00", "open": 0.116, "high": 0.1162, "low": 0.1154, "close": 0.1156, "volume": 27733.0, "close_time": 1761674399999, "quote_volume": 3210.6415, "trades": 35, "taker_buy_base": 20273.0, "taker_buy_quote": 2348.3426 }, { "timestamp": 1761674400000, "datetime": "2025-10-28T18:00:00", "open": 0.1154, "high": 0.1161, "low": 0.1147, "close": 0.1148, "volume": 75666.0, "close_time": 1761677999999, "quote_volume": 8709.9577, "trades": 86, "taker_buy_base": 22899.0, "taker_buy_quote": 2632.3007 }, { "timestamp": 1761678000000, "datetime": "2025-10-28T19:00:00", "open": 0.1139, "high": 0.1139, "low": 0.112, "close": 0.1124, "volume": 58072.0, "close_time": 1761681599999, "quote_volume": 6573.4611, "trades": 96, "taker_buy_base": 22771.0, "taker_buy_quote": 2578.5476 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 0.1123, "high": 0.1127, "low": 0.11, "close": 0.1106, "volume": 453427.0, "close_time": 1761685199999, "quote_volume": 50471.8616, "trades": 498, "taker_buy_base": 223276.0, "taker_buy_quote": 24861.931 }, { "timestamp": 1761685200000, "datetime": "2025-10-28T21:00:00", "open": 0.1105, "high": 0.1111, "low": 0.1092, "close": 0.1105, "volume": 115821.0, "close_time": 1761688799999, "quote_volume": 12755.7955, "trades": 90, "taker_buy_base": 57912.0, "taker_buy_quote": 6370.5641 }, { "timestamp": 1761688800000, "datetime": "2025-10-28T22:00:00", "open": 0.1104, "high": 0.1119, "low": 0.1103, "close": 0.1117, "volume": 19140.0, "close_time": 1761692399999, "quote_volume": 2129.768, "trades": 47, "taker_buy_base": 9158.0, "taker_buy_quote": 1019.7754 }, { "timestamp": 1761692400000, "datetime": "2025-10-28T23:00:00", "open": 0.1116, "high": 0.1117, "low": 0.1106, "close": 0.1109, "volume": 127596.0, "close_time": 1761695999999, "quote_volume": 14146.1958, "trades": 123, "taker_buy_base": 47084.0, "taker_buy_quote": 5222.7223 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.1108, "high": 0.111, "low": 0.1095, "close": 0.1096, "volume": 124384.0, "close_time": 1761699599999, "quote_volume": 13690.2734, "trades": 174, "taker_buy_base": 66036.0, "taker_buy_quote": 7276.0634 }, { "timestamp": 1761699600000, "datetime": "2025-10-29T01:00:00", "open": 0.1095, "high": 0.1102, "low": 0.1091, "close": 0.1095, "volume": 319900.0, "close_time": 1761703199999, "quote_volume": 35007.1123, "trades": 284, "taker_buy_base": 291208.0, "taker_buy_quote": 31862.5769 }, { "timestamp": 1761703200000, "datetime": "2025-10-29T02:00:00", "open": 0.1095, "high": 0.1098, "low": 0.1094, "close": 0.1098, "volume": 20837.0, "close_time": 1761706799999, "quote_volume": 2282.7776, "trades": 56, "taker_buy_base": 15794.0, "taker_buy_quote": 1730.2091 }, { "timestamp": 1761706800000, "datetime": "2025-10-29T03:00:00", "open": 0.1097, "high": 0.1102, "low": 0.1093, "close": 0.11, "volume": 39526.0, "close_time": 1761710399999, "quote_volume": 4336.1567, "trades": 39, "taker_buy_base": 22935.0, "taker_buy_quote": 2515.9348 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 0.1099, "high": 0.1105, "low": 0.1099, "close": 0.1103, "volume": 61404.0, "close_time": 1761713999999, "quote_volume": 6773.3086, "trades": 41, "taker_buy_base": 24791.0, "taker_buy_quote": 2734.5569 }, { "timestamp": 1761714000000, "datetime": "2025-10-29T05:00:00", "open": 0.1104, "high": 0.1105, "low": 0.1102, "close": 0.1103, "volume": 6294.0, "close_time": 1761717599999, "quote_volume": 694.8568, "trades": 18, "taker_buy_base": 2634.0, "taker_buy_quote": 290.8366 }, { "timestamp": 1761717600000, "datetime": "2025-10-29T06:00:00", "open": 0.1102, "high": 0.1102, "low": 0.1099, "close": 0.1101, "volume": 13481.0, "close_time": 1761721199999, "quote_volume": 1484.1415, "trades": 13, "taker_buy_base": 46.0, "taker_buy_quote": 5.0554 }, { "timestamp": 1761721200000, "datetime": "2025-10-29T07:00:00", "open": 0.11, "high": 0.11, "low": 0.1096, "close": 0.1098, "volume": 3489.0, "close_time": 1761724799999, "quote_volume": 383.217, "trades": 12, "taker_buy_base": 554.0, "taker_buy_quote": 60.8488 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 0.1099, "high": 0.1099, "low": 0.1092, "close": 0.1093, "volume": 1700.0, "close_time": 1761728399999, "quote_volume": 186.1354, "trades": 7, "taker_buy_base": 173.0, "taker_buy_quote": 18.9435 }, { "timestamp": 1761728400000, "datetime": "2025-10-29T09:00:00", "open": 0.1093, "high": 0.11, "low": 0.1092, "close": 0.1098, "volume": 16716.0, "close_time": 1761731999999, "quote_volume": 1829.6576, "trades": 44, "taker_buy_base": 3744.0, "taker_buy_quote": 410.7504 }, { "timestamp": 1761732000000, "datetime": "2025-10-29T10:00:00", "open": 0.1095, "high": 0.1107, "low": 0.1095, "close": 0.1101, "volume": 12263.0, "close_time": 1761735599999, "quote_volume": 1352.479, "trades": 44, "taker_buy_base": 3905.0, "taker_buy_quote": 429.7458 }, { "timestamp": 1761735600000, "datetime": "2025-10-29T11:00:00", "open": 0.1101, "high": 0.1108, "low": 0.1101, "close": 0.1106, "volume": 27126.0, "close_time": 1761739199999, "quote_volume": 3000.0284, "trades": 48, "taker_buy_base": 16185.0, "taker_buy_quote": 1790.0627 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 0.1108, "high": 0.1108, "low": 0.1103, "close": 0.1103, "volume": 59205.0, "close_time": 1761742799999, "quote_volume": 6549.149, "trades": 41, "taker_buy_base": 29801.0, "taker_buy_quote": 3298.3337 }, { "timestamp": 1761742800000, "datetime": "2025-10-29T13:00:00", "open": 0.1103, "high": 0.1107, "low": 0.1098, "close": 0.1099, "volume": 251345.0, "close_time": 1761746399999, "quote_volume": 27752.652, "trades": 76, "taker_buy_base": 5214.0, "taker_buy_quote": 575.8363 }, { "timestamp": 1761746400000, "datetime": "2025-10-29T14:00:00", "open": 0.1098, "high": 0.1099, "low": 0.109, "close": 0.1096, "volume": 10149.0, "close_time": 1761749999999, "quote_volume": 1110.6972, "trades": 35, "taker_buy_base": 3374.0, "taker_buy_quote": 369.9835 }, { "timestamp": 1761750000000, "datetime": "2025-10-29T15:00:00", "open": 0.1097, "high": 0.1098, "low": 0.1075, "close": 0.1081, "volume": 136794.0, "close_time": 1761753599999, "quote_volume": 14858.8582, "trades": 170, "taker_buy_base": 75419.0, "taker_buy_quote": 8227.118 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 0.108, "high": 0.1089, "low": 0.1075, "close": 0.1082, "volume": 475634.0, "close_time": 1761757199999, "quote_volume": 51294.9189, "trades": 69, "taker_buy_base": 453907.0, "taker_buy_quote": 48953.7071 }, { "timestamp": 1761757200000, "datetime": "2025-10-29T17:00:00", "open": 0.1085, "high": 0.1104, "low": 0.108, "close": 0.1104, "volume": 54618.0, "close_time": 1761760799999, "quote_volume": 5942.529, "trades": 53, "taker_buy_base": 50487.0, "taker_buy_quote": 5491.1643 }, { "timestamp": 1761760800000, "datetime": "2025-10-29T18:00:00", "open": 0.1104, "high": 0.1109, "low": 0.1055, "close": 0.109, "volume": 922213.0, "close_time": 1761764399999, "quote_volume": 99512.1907, "trades": 682, "taker_buy_base": 446126.0, "taker_buy_quote": 48073.5604 }, { "timestamp": 1761764400000, "datetime": "2025-10-29T19:00:00", "open": 0.1089, "high": 0.1101, "low": 0.1083, "close": 0.1099, "volume": 114372.0, "close_time": 1761767999999, "quote_volume": 12536.8943, "trades": 151, "taker_buy_base": 23252.0, "taker_buy_quote": 2543.2476 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 0.1098, "high": 0.1111, "low": 0.1091, "close": 0.111, "volume": 160489.0, "close_time": 1761771599999, "quote_volume": 17630.3405, "trades": 125, "taker_buy_base": 81568.0, "taker_buy_quote": 8996.5107 }, { "timestamp": 1761771600000, "datetime": "2025-10-29T21:00:00", "open": 0.1106, "high": 0.1107, "low": 0.11, "close": 0.1107, "volume": 2093.0, "close_time": 1761775199999, "quote_volume": 230.8854, "trades": 7, "taker_buy_base": 895.0, "taker_buy_quote": 98.7828 }, { "timestamp": 1761775200000, "datetime": "2025-10-29T22:00:00", "open": 0.1103, "high": 0.1107, "low": 0.11, "close": 0.11, "volume": 44248.0, "close_time": 1761778799999, "quote_volume": 4882.0636, "trades": 36, "taker_buy_base": 30422.0, "taker_buy_quote": 3359.0405 }, { "timestamp": 1761778800000, "datetime": "2025-10-29T23:00:00", "open": 0.1098, "high": 0.1098, "low": 0.1077, "close": 0.1084, "volume": 110071.0, "close_time": 1761782399999, "quote_volume": 11930.0837, "trades": 121, "taker_buy_base": 48627.0, "taker_buy_quote": 5278.1807 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.1085, "high": 0.1097, "low": 0.1077, "close": 0.1096, "volume": 57172.0, "close_time": 1761785999999, "quote_volume": 6228.7401, "trades": 52, "taker_buy_base": 52363.0, "taker_buy_quote": 5705.2585 }, { "timestamp": 1761786000000, "datetime": "2025-10-30T01:00:00", "open": 0.1095, "high": 0.1105, "low": 0.1091, "close": 0.1101, "volume": 52816.0, "close_time": 1761789599999, "quote_volume": 5808.8702, "trades": 50, "taker_buy_base": 29537.0, "taker_buy_quote": 3247.893 }, { "timestamp": 1761789600000, "datetime": "2025-10-30T02:00:00", "open": 0.11, "high": 0.111, "low": 0.1098, "close": 0.1104, "volume": 65901.0, "close_time": 1761793199999, "quote_volume": 7273.8445, "trades": 63, "taker_buy_base": 46955.0, "taker_buy_quote": 5178.1648 }, { "timestamp": 1761793200000, "datetime": "2025-10-30T03:00:00", "open": 0.1104, "high": 0.1105, "low": 0.1093, "close": 0.1097, "volume": 229012.0, "close_time": 1761796799999, "quote_volume": 25060.7961, "trades": 56, "taker_buy_base": 207642.0, "taker_buy_quote": 22720.9561 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 0.1097, "high": 0.1097, "low": 0.1056, "close": 0.1068, "volume": 321424.0, "close_time": 1761800399999, "quote_volume": 34481.399, "trades": 273, "taker_buy_base": 124601.0, "taker_buy_quote": 13409.6166 }, { "timestamp": 1761800400000, "datetime": "2025-10-30T05:00:00", "open": 0.1068, "high": 0.1089, "low": 0.1062, "close": 0.1085, "volume": 62570.0, "close_time": 1761803999999, "quote_volume": 6685.1042, "trades": 73, "taker_buy_base": 18748.0, "taker_buy_quote": 2009.0377 }, { "timestamp": 1761804000000, "datetime": "2025-10-30T06:00:00", "open": 0.1086, "high": 0.1088, "low": 0.1076, "close": 0.1081, "volume": 41613.0, "close_time": 1761807599999, "quote_volume": 4501.4107, "trades": 59, "taker_buy_base": 34659.0, "taker_buy_quote": 3749.5462 }, { "timestamp": 1761807600000, "datetime": "2025-10-30T07:00:00", "open": 0.108, "high": 0.109, "low": 0.1078, "close": 0.1088, "volume": 5064.0, "close_time": 1761811199999, "quote_volume": 549.9607, "trades": 16, "taker_buy_base": 1834.0, "taker_buy_quote": 198.6909 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 0.1087, "high": 0.1089, "low": 0.1075, "close": 0.1075, "volume": 116976.0, "close_time": 1761814799999, "quote_volume": 12651.8861, "trades": 69, "taker_buy_base": 23663.0, "taker_buy_quote": 2565.9432 }, { "timestamp": 1761814800000, "datetime": "2025-10-30T09:00:00", "open": 0.1076, "high": 0.1077, "low": 0.1067, "close": 0.1068, "volume": 112422.0, "close_time": 1761818399999, "quote_volume": 12051.9091, "trades": 95, "taker_buy_base": 60638.0, "taker_buy_quote": 6502.3383 }, { "timestamp": 1761818400000, "datetime": "2025-10-30T10:00:00", "open": 0.1067, "high": 0.1074, "low": 0.1065, "close": 0.1067, "volume": 19216.0, "close_time": 1761821999999, "quote_volume": 2054.1622, "trades": 46, "taker_buy_base": 14451.0, "taker_buy_quote": 1545.0405 }, { "timestamp": 1761822000000, "datetime": "2025-10-30T11:00:00", "open": 0.1068, "high": 0.107, "low": 0.1063, "close": 0.1065, "volume": 28967.0, "close_time": 1761825599999, "quote_volume": 3089.6973, "trades": 49, "taker_buy_base": 12747.0, "taker_buy_quote": 1359.6922 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 0.1062, "high": 0.1063, "low": 0.1038, "close": 0.1046, "volume": 97423.0, "close_time": 1761829199999, "quote_volume": 10201.133, "trades": 173, "taker_buy_base": 43996.0, "taker_buy_quote": 4608.5427 }, { "timestamp": 1761829200000, "datetime": "2025-10-30T13:00:00", "open": 0.1046, "high": 0.1048, "low": 0.1024, "close": 0.1024, "volume": 220975.0, "close_time": 1761832799999, "quote_volume": 22868.5579, "trades": 379, "taker_buy_base": 158708.0, "taker_buy_quote": 16437.6777 }, { "timestamp": 1761832800000, "datetime": "2025-10-30T14:00:00", "open": 0.1025, "high": 0.1032, "low": 0.102, "close": 0.1025, "volume": 59812.0, "close_time": 1761836399999, "quote_volume": 6136.6831, "trades": 71, "taker_buy_base": 45188.0, "taker_buy_quote": 4638.4532 }, { "timestamp": 1761836400000, "datetime": "2025-10-30T15:00:00", "open": 0.1023, "high": 0.1023, "low": 0.1, "close": 0.1003, "volume": 82564.0, "close_time": 1761839999999, "quote_volume": 8334.9202, "trades": 118, "taker_buy_base": 21132.0, "taker_buy_quote": 2133.264 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 0.1002, "high": 0.1015, "low": 0.1, "close": 0.1005, "volume": 96797.0, "close_time": 1761843599999, "quote_volume": 9744.166, "trades": 98, "taker_buy_base": 54909.0, "taker_buy_quote": 5530.6811 }, { "timestamp": 1761843600000, "datetime": "2025-10-30T17:00:00", "open": 0.1002, "high": 0.1002, "low": 0.0978, "close": 0.0988, "volume": 229862.0, "close_time": 1761847199999, "quote_volume": 22763.8262, "trades": 138, "taker_buy_base": 73227.0, "taker_buy_quote": 7225.109 }, { "timestamp": 1761847200000, "datetime": "2025-10-30T18:00:00", "open": 0.099, "high": 0.0991, "low": 0.0977, "close": 0.0979, "volume": 147502.0, "close_time": 1761850799999, "quote_volume": 14520.23, "trades": 82, "taker_buy_base": 80101.0, "taker_buy_quote": 7892.3839 }, { "timestamp": 1761850800000, "datetime": "2025-10-30T19:00:00", "open": 0.0978, "high": 0.0981, "low": 0.0969, "close": 0.097, "volume": 88204.0, "close_time": 1761854399999, "quote_volume": 8582.9661, "trades": 110, "taker_buy_base": 20311.0, "taker_buy_quote": 1977.7276 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 0.0972, "high": 0.0991, "low": 0.0971, "close": 0.099, "volume": 612895.0, "close_time": 1761857999999, "quote_volume": 60419.8005, "trades": 187, "taker_buy_base": 108595.0, "taker_buy_quote": 10659.4085 }, { "timestamp": 1761858000000, "datetime": "2025-10-30T21:00:00", "open": 0.099, "high": 0.0995, "low": 0.0987, "close": 0.0994, "volume": 76043.0, "close_time": 1761861599999, "quote_volume": 7535.7514, "trades": 57, "taker_buy_base": 64221.0, "taker_buy_quote": 6363.9021 }, { "timestamp": 1761861600000, "datetime": "2025-10-30T22:00:00", "open": 0.0994, "high": 0.1, "low": 0.0993, "close": 0.1, "volume": 34380.0, "close_time": 1761865199999, "quote_volume": 3432.0608, "trades": 45, "taker_buy_base": 9329.0, "taker_buy_quote": 930.7513 }, { "timestamp": 1761865200000, "datetime": "2025-10-30T23:00:00", "open": 0.1001, "high": 0.1011, "low": 0.0998, "close": 0.1011, "volume": 81758.0, "close_time": 1761868799999, "quote_volume": 8192.8686, "trades": 77, "taker_buy_base": 62937.0, "taker_buy_quote": 6306.3188 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.101, "high": 0.1025, "low": 0.1009, "close": 0.1023, "volume": 24715.0, "close_time": 1761872399999, "quote_volume": 2511.7572, "trades": 56, "taker_buy_base": 14969.0, "taker_buy_quote": 1523.7756 }, { "timestamp": 1761872400000, "datetime": "2025-10-31T01:00:00", "open": 0.1023, "high": 0.1032, "low": 0.1023, "close": 0.1027, "volume": 52444.0, "close_time": 1761875999999, "quote_volume": 5389.7853, "trades": 88, "taker_buy_base": 18527.0, "taker_buy_quote": 1904.9177 }, { "timestamp": 1761876000000, "datetime": "2025-10-31T02:00:00", "open": 0.1027, "high": 0.1028, "low": 0.1017, "close": 0.102, "volume": 54600.0, "close_time": 1761879599999, "quote_volume": 5571.7654, "trades": 94, "taker_buy_base": 29530.0, "taker_buy_quote": 3014.8153 }, { "timestamp": 1761879600000, "datetime": "2025-10-31T03:00:00", "open": 0.102, "high": 0.1024, "low": 0.1018, "close": 0.102, "volume": 104619.0, "close_time": 1761883199999, "quote_volume": 10674.0231, "trades": 137, "taker_buy_base": 37116.0, "taker_buy_quote": 3787.4752 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 0.1022, "high": 0.1031, "low": 0.1022, "close": 0.1028, "volume": 102318.0, "close_time": 1761886799999, "quote_volume": 10522.4201, "trades": 165, "taker_buy_base": 71337.0, "taker_buy_quote": 7336.0472 }, { "timestamp": 1761886800000, "datetime": "2025-10-31T05:00:00", "open": 0.1027, "high": 0.1028, "low": 0.1022, "close": 0.1022, "volume": 19677.0, "close_time": 1761890399999, "quote_volume": 2016.1561, "trades": 38, "taker_buy_base": 12436.0, "taker_buy_quote": 1274.8875 }, { "timestamp": 1761890400000, "datetime": "2025-10-31T06:00:00", "open": 0.1023, "high": 0.1024, "low": 0.1016, "close": 0.1016, "volume": 72846.0, "close_time": 1761893999999, "quote_volume": 7424.9126, "trades": 116, "taker_buy_base": 23786.0, "taker_buy_quote": 2424.945 }, { "timestamp": 1761894000000, "datetime": "2025-10-31T07:00:00", "open": 0.1016, "high": 0.1017, "low": 0.1013, "close": 0.1015, "volume": 104082.0, "close_time": 1761897599999, "quote_volume": 10561.7662, "trades": 137, "taker_buy_base": 49812.0, "taker_buy_quote": 5054.8573 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 0.1014, "high": 0.1022, "low": 0.1012, "close": 0.1022, "volume": 54735.0, "close_time": 1761901199999, "quote_volume": 5561.8494, "trades": 86, "taker_buy_base": 21252.0, "taker_buy_quote": 2158.8125 }, { "timestamp": 1761901200000, "datetime": "2025-10-31T09:00:00", "open": 0.1021, "high": 0.1022, "low": 0.1017, "close": 0.1019, "volume": 23196.0, "close_time": 1761904799999, "quote_volume": 2364.5451, "trades": 42, "taker_buy_base": 5197.0, "taker_buy_quote": 530.2902 }, { "timestamp": 1761904800000, "datetime": "2025-10-31T10:00:00", "open": 0.1019, "high": 0.102, "low": 0.1015, "close": 0.1015, "volume": 41752.0, "close_time": 1761908399999, "quote_volume": 4247.4888, "trades": 53, "taker_buy_base": 5336.0, "taker_buy_quote": 543.4599 }, { "timestamp": 1761908400000, "datetime": "2025-10-31T11:00:00", "open": 0.1014, "high": 0.1027, "low": 0.1013, "close": 0.1027, "volume": 137514.0, "close_time": 1761911999999, "quote_volume": 14091.9738, "trades": 80, "taker_buy_base": 118423.0, "taker_buy_quote": 12150.2302 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 0.1029, "high": 0.1035, "low": 0.1018, "close": 0.1018, "volume": 132159.0, "close_time": 1761915599999, "quote_volume": 13550.9959, "trades": 102, "taker_buy_base": 21251.0, "taker_buy_quote": 2182.0364 }, { "timestamp": 1761915600000, "datetime": "2025-10-31T13:00:00", "open": 0.1018, "high": 0.1024, "low": 0.1013, "close": 0.1023, "volume": 95564.0, "close_time": 1761919199999, "quote_volume": 9743.2878, "trades": 132, "taker_buy_base": 51344.0, "taker_buy_quote": 5235.1443 }, { "timestamp": 1761919200000, "datetime": "2025-10-31T14:00:00", "open": 0.1022, "high": 0.1027, "low": 0.1015, "close": 0.1026, "volume": 154946.0, "close_time": 1761922799999, "quote_volume": 15816.9841, "trades": 113, "taker_buy_base": 112685.0, "taker_buy_quote": 11514.7508 }, { "timestamp": 1761922800000, "datetime": "2025-10-31T15:00:00", "open": 0.1025, "high": 0.1036, "low": 0.1024, "close": 0.1025, "volume": 474346.0, "close_time": 1761926399999, "quote_volume": 48924.5116, "trades": 234, "taker_buy_base": 162619.0, "taker_buy_quote": 16750.3967 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 0.1024, "high": 0.1025, "low": 0.1007, "close": 0.1008, "volume": 30586.0, "close_time": 1761929999999, "quote_volume": 3104.7948, "trades": 41, "taker_buy_base": 12235.0, "taker_buy_quote": 1245.2239 }, { "timestamp": 1761930000000, "datetime": "2025-10-31T17:00:00", "open": 0.1007, "high": 0.1015, "low": 0.1003, "close": 0.101, "volume": 159793.0, "close_time": 1761933599999, "quote_volume": 16147.8821, "trades": 121, "taker_buy_base": 32430.0, "taker_buy_quote": 3274.8901 }, { "timestamp": 1761933600000, "datetime": "2025-10-31T18:00:00", "open": 0.1012, "high": 0.1022, "low": 0.1008, "close": 0.1013, "volume": 71536.0, "close_time": 1761937199999, "quote_volume": 7256.5143, "trades": 97, "taker_buy_base": 34376.0, "taker_buy_quote": 3489.4883 }, { "timestamp": 1761937200000, "datetime": "2025-10-31T19:00:00", "open": 0.1014, "high": 0.103, "low": 0.1011, "close": 0.1026, "volume": 78123.0, "close_time": 1761940799999, "quote_volume": 7971.7464, "trades": 56, "taker_buy_base": 48944.0, "taker_buy_quote": 4994.2704 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 0.1025, "high": 0.1026, "low": 0.1011, "close": 0.1012, "volume": 114429.0, "close_time": 1761944399999, "quote_volume": 11627.0134, "trades": 75, "taker_buy_base": 27322.0, "taker_buy_quote": 2788.6166 }, { "timestamp": 1761944400000, "datetime": "2025-10-31T21:00:00", "open": 0.101, "high": 0.1012, "low": 0.1009, "close": 0.1011, "volume": 47226.0, "close_time": 1761947999999, "quote_volume": 4768.5078, "trades": 70, "taker_buy_base": 22111.0, "taker_buy_quote": 2233.246 }, { "timestamp": 1761948000000, "datetime": "2025-10-31T22:00:00", "open": 0.1011, "high": 0.1016, "low": 0.1011, "close": 0.1014, "volume": 10871.0, "close_time": 1761951599999, "quote_volume": 1102.1509, "trades": 23, "taker_buy_base": 5113.0, "taker_buy_quote": 518.3279 }, { "timestamp": 1761951600000, "datetime": "2025-10-31T23:00:00", "open": 0.1013, "high": 0.1015, "low": 0.1013, "close": 0.1015, "volume": 9030.0, "close_time": 1761955199999, "quote_volume": 915.4326, "trades": 15, "taker_buy_base": 6785.0, "taker_buy_quote": 687.9379 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.1013, "high": 0.1015, "low": 0.1008, "close": 0.1015, "volume": 35381.0, "close_time": 1761958799999, "quote_volume": 3577.8112, "trades": 23, "taker_buy_base": 21769.0, "taker_buy_quote": 2204.0802 }, { "timestamp": 1761958800000, "datetime": "2025-11-01T01:00:00", "open": 0.1018, "high": 0.1019, "low": 0.1013, "close": 0.1013, "volume": 8816.0, "close_time": 1761962399999, "quote_volume": 897.3225, "trades": 19, "taker_buy_base": 5991.0, "taker_buy_quote": 610.1542 }, { "timestamp": 1761962400000, "datetime": "2025-11-01T02:00:00", "open": 0.1007, "high": 0.1014, "low": 0.1007, "close": 0.1014, "volume": 12282.0, "close_time": 1761965999999, "quote_volume": 1237.5989, "trades": 8, "taker_buy_base": 7413.0, "taker_buy_quote": 746.7257 }, { "timestamp": 1761966000000, "datetime": "2025-11-01T03:00:00", "open": 0.1019, "high": 0.1022, "low": 0.1019, "close": 0.1022, "volume": 4757.0, "close_time": 1761969599999, "quote_volume": 484.8683, "trades": 10, "taker_buy_base": 3639.0, "taker_buy_quote": 370.8141 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 0.102, "high": 0.1029, "low": 0.1017, "close": 0.1023, "volume": 137132.0, "close_time": 1761973199999, "quote_volume": 14040.3401, "trades": 103, "taker_buy_base": 70088.0, "taker_buy_quote": 7181.0307 }, { "timestamp": 1761973200000, "datetime": "2025-11-01T05:00:00", "open": 0.1021, "high": 0.1021, "low": 0.1014, "close": 0.1019, "volume": 316430.0, "close_time": 1761976799999, "quote_volume": 32168.7097, "trades": 98, "taker_buy_base": 187416.0, "taker_buy_quote": 19033.0654 }, { "timestamp": 1761976800000, "datetime": "2025-11-01T06:00:00", "open": 0.1019, "high": 0.1021, "low": 0.1013, "close": 0.1017, "volume": 197313.0, "close_time": 1761980399999, "quote_volume": 20075.451, "trades": 110, "taker_buy_base": 87074.0, "taker_buy_quote": 8855.2529 }, { "timestamp": 1761980400000, "datetime": "2025-11-01T07:00:00", "open": 0.1018, "high": 0.1032, "low": 0.1018, "close": 0.1031, "volume": 94554.0, "close_time": 1761983999999, "quote_volume": 9724.4745, "trades": 60, "taker_buy_base": 62834.0, "taker_buy_quote": 6459.5999 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 0.1033, "high": 0.1037, "low": 0.1022, "close": 0.1029, "volume": 178113.0, "close_time": 1761987599999, "quote_volume": 18309.6915, "trades": 198, "taker_buy_base": 90711.0, "taker_buy_quote": 9323.0538 }, { "timestamp": 1761987600000, "datetime": "2025-11-01T09:00:00", "open": 0.1029, "high": 0.1035, "low": 0.1023, "close": 0.1024, "volume": 96054.0, "close_time": 1761991199999, "quote_volume": 9882.3704, "trades": 89, "taker_buy_base": 52092.0, "taker_buy_quote": 5369.0781 }, { "timestamp": 1761991200000, "datetime": "2025-11-01T10:00:00", "open": 0.1024, "high": 0.1034, "low": 0.1024, "close": 0.1033, "volume": 175660.0, "close_time": 1761994799999, "quote_volume": 18126.9166, "trades": 61, "taker_buy_base": 80314.0, "taker_buy_quote": 8288.5695 }, { "timestamp": 1761994800000, "datetime": "2025-11-01T11:00:00", "open": 0.1031, "high": 0.1035, "low": 0.1024, "close": 0.1028, "volume": 62667.0, "close_time": 1761998399999, "quote_volume": 6446.0385, "trades": 27, "taker_buy_base": 20670.0, "taker_buy_quote": 2131.3171 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 0.1031, "high": 0.1033, "low": 0.103, "close": 0.1031, "volume": 29485.0, "close_time": 1762001999999, "quote_volume": 3040.4277, "trades": 18, "taker_buy_base": 29050.0, "taker_buy_quote": 2995.613 }, { "timestamp": 1762002000000, "datetime": "2025-11-01T13:00:00", "open": 0.1034, "high": 0.1035, "low": 0.1023, "close": 0.1028, "volume": 36457.0, "close_time": 1762005599999, "quote_volume": 3751.1483, "trades": 35, "taker_buy_base": 18136.0, "taker_buy_quote": 1871.3283 }, { "timestamp": 1762005600000, "datetime": "2025-11-01T14:00:00", "open": 0.103, "high": 0.103, "low": 0.1019, "close": 0.1023, "volume": 145327.0, "close_time": 1762009199999, "quote_volume": 14893.5405, "trades": 78, "taker_buy_base": 66560.0, "taker_buy_quote": 6821.949 }, { "timestamp": 1762009200000, "datetime": "2025-11-01T15:00:00", "open": 0.1025, "high": 0.103, "low": 0.1023, "close": 0.103, "volume": 8680.0, "close_time": 1762012799999, "quote_volume": 891.0517, "trades": 16, "taker_buy_base": 7697.0, "taker_buy_quote": 790.2416 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 0.103, "high": 0.1035, "low": 0.103, "close": 0.1033, "volume": 75846.0, "close_time": 1762016399999, "quote_volume": 7847.7848, "trades": 39, "taker_buy_base": 7937.0, "taker_buy_quote": 820.5693 }, { "timestamp": 1762016400000, "datetime": "2025-11-01T17:00:00", "open": 0.1031, "high": 0.1031, "low": 0.1028, "close": 0.1031, "volume": 54593.0, "close_time": 1762019999999, "quote_volume": 5617.5306, "trades": 14, "taker_buy_base": 11216.0, "taker_buy_quote": 1156.3596 }, { "timestamp": 1762020000000, "datetime": "2025-11-01T18:00:00", "open": 0.1033, "high": 0.1035, "low": 0.1032, "close": 0.1035, "volume": 16738.0, "close_time": 1762023599999, "quote_volume": 1731.8712, "trades": 6, "taker_buy_base": 16738.0, "taker_buy_quote": 1731.8712 }, { "timestamp": 1762023600000, "datetime": "2025-11-01T19:00:00", "open": 0.1035, "high": 0.1036, "low": 0.1034, "close": 0.1036, "volume": 15368.0, "close_time": 1762027199999, "quote_volume": 1590.8137, "trades": 6, "taker_buy_base": 10469.0, "taker_buy_quote": 1084.2571 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 0.1037, "high": 0.1042, "low": 0.1037, "close": 0.1038, "volume": 14053.0, "close_time": 1762030799999, "quote_volume": 1460.4308, "trades": 19, "taker_buy_base": 13947.0, "taker_buy_quote": 1449.3962 }, { "timestamp": 1762030800000, "datetime": "2025-11-01T21:00:00", "open": 0.1038, "high": 0.104, "low": 0.1028, "close": 0.1028, "volume": 50937.0, "close_time": 1762034399999, "quote_volume": 5285.2384, "trades": 15, "taker_buy_base": 45339.0, "taker_buy_quote": 4708.998 }, { "timestamp": 1762034400000, "datetime": "2025-11-01T22:00:00", "open": 0.1027, "high": 0.1034, "low": 0.1027, "close": 0.1034, "volume": 29752.0, "close_time": 1762037999999, "quote_volume": 3064.5842, "trades": 17, "taker_buy_base": 11732.0, "taker_buy_quote": 1208.4403 }, { "timestamp": 1762038000000, "datetime": "2025-11-01T23:00:00", "open": 0.1034, "high": 0.1035, "low": 0.1033, "close": 0.1034, "volume": 21761.0, "close_time": 1762041599999, "quote_volume": 2251.2157, "trades": 20, "taker_buy_base": 16524.0, "taker_buy_quote": 1709.8601 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.1036, "high": 0.1036, "low": 0.1031, "close": 0.1034, "volume": 68330.0, "close_time": 1762045199999, "quote_volume": 7051.4502, "trades": 27, "taker_buy_base": 6718.0, "taker_buy_quote": 695.2889 }, { "timestamp": 1762045200000, "datetime": "2025-11-02T01:00:00", "open": 0.1032, "high": 0.1034, "low": 0.1029, "close": 0.103, "volume": 23706.0, "close_time": 1762048799999, "quote_volume": 2444.2098, "trades": 42, "taker_buy_base": 9964.0, "taker_buy_quote": 1027.7525 }, { "timestamp": 1762048800000, "datetime": "2025-11-02T02:00:00", "open": 0.1029, "high": 0.1035, "low": 0.1029, "close": 0.1031, "volume": 43723.0, "close_time": 1762052399999, "quote_volume": 4506.8072, "trades": 76, "taker_buy_base": 33023.0, "taker_buy_quote": 3404.3184 }, { "timestamp": 1762052400000, "datetime": "2025-11-02T03:00:00", "open": 0.1031, "high": 0.1032, "low": 0.1024, "close": 0.1027, "volume": 48729.0, "close_time": 1762055999999, "quote_volume": 5006.2433, "trades": 56, "taker_buy_base": 37362.0, "taker_buy_quote": 3840.2592 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 0.1028, "high": 0.1037, "low": 0.1027, "close": 0.1037, "volume": 146054.0, "close_time": 1762059599999, "quote_volume": 15028.8311, "trades": 125, "taker_buy_base": 64645.0, "taker_buy_quote": 6656.8006 }, { "timestamp": 1762059600000, "datetime": "2025-11-02T05:00:00", "open": 0.1036, "high": 0.1047, "low": 0.1033, "close": 0.104, "volume": 80828.0, "close_time": 1762063199999, "quote_volume": 8388.6059, "trades": 121, "taker_buy_base": 74623.0, "taker_buy_quote": 7741.8117 }, { "timestamp": 1762063200000, "datetime": "2025-11-02T06:00:00", "open": 0.104, "high": 0.1041, "low": 0.1037, "close": 0.1041, "volume": 41074.0, "close_time": 1762066799999, "quote_volume": 4268.5084, "trades": 61, "taker_buy_base": 30835.0, "taker_buy_quote": 3204.1182 }, { "timestamp": 1762066800000, "datetime": "2025-11-02T07:00:00", "open": 0.1041, "high": 0.1047, "low": 0.104, "close": 0.1046, "volume": 57942.0, "close_time": 1762070399999, "quote_volume": 6046.1043, "trades": 99, "taker_buy_base": 45291.0, "taker_buy_quote": 4726.3093 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 0.1047, "high": 0.1049, "low": 0.1034, "close": 0.1036, "volume": 133481.0, "close_time": 1762073999999, "quote_volume": 13876.7235, "trades": 155, "taker_buy_base": 69287.0, "taker_buy_quote": 7206.2892 }, { "timestamp": 1762074000000, "datetime": "2025-11-02T09:00:00", "open": 0.1036, "high": 0.104, "low": 0.1027, "close": 0.1031, "volume": 168944.0, "close_time": 1762077599999, "quote_volume": 17433.1112, "trades": 174, "taker_buy_base": 77262.0, "taker_buy_quote": 7970.9389 }, { "timestamp": 1762077600000, "datetime": "2025-11-02T10:00:00", "open": 0.1031, "high": 0.1046, "low": 0.1029, "close": 0.103, "volume": 623074.0, "close_time": 1762081199999, "quote_volume": 64547.4324, "trades": 558, "taker_buy_base": 321601.0, "taker_buy_quote": 33322.6554 }, { "timestamp": 1762081200000, "datetime": "2025-11-02T11:00:00", "open": 0.1032, "high": 0.1041, "low": 0.103, "close": 0.1041, "volume": 112887.0, "close_time": 1762084799999, "quote_volume": 11695.9728, "trades": 149, "taker_buy_base": 49231.0, "taker_buy_quote": 5101.0349 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 0.1041, "high": 0.1041, "low": 0.1031, "close": 0.1032, "volume": 147291.0, "close_time": 1762088399999, "quote_volume": 15264.5603, "trades": 183, "taker_buy_base": 50969.0, "taker_buy_quote": 5285.5818 }, { "timestamp": 1762088400000, "datetime": "2025-11-02T13:00:00", "open": 0.1032, "high": 0.1034, "low": 0.1023, "close": 0.1026, "volume": 131540.0, "close_time": 1762091999999, "quote_volume": 13517.9998, "trades": 164, "taker_buy_base": 49436.0, "taker_buy_quote": 5080.836 }, { "timestamp": 1762092000000, "datetime": "2025-11-02T14:00:00", "open": 0.1026, "high": 0.103, "low": 0.101, "close": 0.1013, "volume": 649842.0, "close_time": 1762095599999, "quote_volume": 66652.4371, "trades": 377, "taker_buy_base": 212259.0, "taker_buy_quote": 21702.7357 }, { "timestamp": 1762095600000, "datetime": "2025-11-02T15:00:00", "open": 0.1013, "high": 0.1022, "low": 0.1008, "close": 0.1012, "volume": 112179.0, "close_time": 1762099199999, "quote_volume": 11397.389, "trades": 101, "taker_buy_base": 41341.0, "taker_buy_quote": 4208.9178 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 0.1012, "high": 0.1018, "low": 0.1002, "close": 0.1018, "volume": 80128.0, "close_time": 1762102799999, "quote_volume": 8081.2897, "trades": 117, "taker_buy_base": 26544.0, "taker_buy_quote": 2685.2673 }, { "timestamp": 1762102800000, "datetime": "2025-11-02T17:00:00", "open": 0.1018, "high": 0.1018, "low": 0.1011, "close": 0.1015, "volume": 61388.0, "close_time": 1762106399999, "quote_volume": 6229.0378, "trades": 87, "taker_buy_base": 30828.0, "taker_buy_quote": 3128.6066 }, { "timestamp": 1762106400000, "datetime": "2025-11-02T18:00:00", "open": 0.1015, "high": 0.1016, "low": 0.1011, "close": 0.1011, "volume": 35883.0, "close_time": 1762109999999, "quote_volume": 3637.2644, "trades": 53, "taker_buy_base": 18286.0, "taker_buy_quote": 1853.3805 }, { "timestamp": 1762110000000, "datetime": "2025-11-02T19:00:00", "open": 0.1011, "high": 0.1012, "low": 0.1005, "close": 0.101, "volume": 23150.0, "close_time": 1762113599999, "quote_volume": 2333.7754, "trades": 49, "taker_buy_base": 15182.0, "taker_buy_quote": 1530.2082 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 0.101, "high": 0.1014, "low": 0.1008, "close": 0.1013, "volume": 43312.0, "close_time": 1762117199999, "quote_volume": 4379.8053, "trades": 67, "taker_buy_base": 24420.0, "taker_buy_quote": 2468.6124 }, { "timestamp": 1762117200000, "datetime": "2025-11-02T21:00:00", "open": 0.1014, "high": 0.1016, "low": 0.1011, "close": 0.1012, "volume": 25508.0, "close_time": 1762120799999, "quote_volume": 2584.3121, "trades": 36, "taker_buy_base": 4898.0, "taker_buy_quote": 496.5193 }, { "timestamp": 1762120800000, "datetime": "2025-11-02T22:00:00", "open": 0.1011, "high": 0.1016, "low": 0.1009, "close": 0.1012, "volume": 34186.0, "close_time": 1762124399999, "quote_volume": 3459.3486, "trades": 25, "taker_buy_base": 19729.0, "taker_buy_quote": 1999.6799 }, { "timestamp": 1762124400000, "datetime": "2025-11-02T23:00:00", "open": 0.1015, "high": 0.1033, "low": 0.1015, "close": 0.1032, "volume": 50411.0, "close_time": 1762127999999, "quote_volume": 5163.7937, "trades": 52, "taker_buy_base": 47874.0, "taker_buy_quote": 4903.475 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.1027, "high": 0.1031, "low": 0.1013, "close": 0.1013, "volume": 10818.0, "close_time": 1762131599999, "quote_volume": 1100.9952, "trades": 25, "taker_buy_base": 5160.0, "taker_buy_quote": 524.1802 }, { "timestamp": 1762131600000, "datetime": "2025-11-03T01:00:00", "open": 0.1012, "high": 0.1013, "low": 0.1001, "close": 0.1003, "volume": 121111.0, "close_time": 1762135199999, "quote_volume": 12222.5536, "trades": 108, "taker_buy_base": 30619.0, "taker_buy_quote": 3089.2347 }, { "timestamp": 1762135200000, "datetime": "2025-11-03T02:00:00", "open": 0.1004, "high": 0.1005, "low": 0.098, "close": 0.0988, "volume": 164366.0, "close_time": 1762138799999, "quote_volume": 16249.8039, "trades": 166, "taker_buy_base": 73320.0, "taker_buy_quote": 7268.0811 }, { "timestamp": 1762138800000, "datetime": "2025-11-03T03:00:00", "open": 0.0986, "high": 0.0986, "low": 0.094, "close": 0.0944, "volume": 168714.0, "close_time": 1762142399999, "quote_volume": 16208.8759, "trades": 198, "taker_buy_base": 78424.0, "taker_buy_quote": 7532.3242 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 0.094, "high": 0.0945, "low": 0.0933, "close": 0.0944, "volume": 97654.0, "close_time": 1762145999999, "quote_volume": 9159.1382, "trades": 115, "taker_buy_base": 39531.0, "taker_buy_quote": 3710.586 }, { "timestamp": 1762146000000, "datetime": "2025-11-03T05:00:00", "open": 0.0944, "high": 0.0956, "low": 0.0939, "close": 0.094, "volume": 93356.0, "close_time": 1762149599999, "quote_volume": 8838.6419, "trades": 61, "taker_buy_base": 74695.0, "taker_buy_quote": 7078.2266 }, { "timestamp": 1762149600000, "datetime": "2025-11-03T06:00:00", "open": 0.0938, "high": 0.094, "low": 0.0923, "close": 0.0934, "volume": 69996.0, "close_time": 1762153199999, "quote_volume": 6532.9133, "trades": 90, "taker_buy_base": 33546.0, "taker_buy_quote": 3131.3706 }, { "timestamp": 1762153200000, "datetime": "2025-11-03T07:00:00", "open": 0.0928, "high": 0.0949, "low": 0.0928, "close": 0.0948, "volume": 36959.0, "close_time": 1762156799999, "quote_volume": 3482.4477, "trades": 62, "taker_buy_base": 10097.0, "taker_buy_quote": 949.3883 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 0.0943, "high": 0.0948, "low": 0.0937, "close": 0.0947, "volume": 62206.0, "close_time": 1762160399999, "quote_volume": 5860.6761, "trades": 73, "taker_buy_base": 46929.0, "taker_buy_quote": 4425.3735 }, { "timestamp": 1762160400000, "datetime": "2025-11-03T09:00:00", "open": 0.0946, "high": 0.0957, "low": 0.0939, "close": 0.0939, "volume": 62894.0, "close_time": 1762163999999, "quote_volume": 5993.2916, "trades": 67, "taker_buy_base": 37490.0, "taker_buy_quote": 3572.0935 }, { "timestamp": 1762164000000, "datetime": "2025-11-03T10:00:00", "open": 0.0941, "high": 0.0947, "low": 0.093, "close": 0.0933, "volume": 78449.0, "close_time": 1762167599999, "quote_volume": 7387.9991, "trades": 59, "taker_buy_base": 44306.0, "taker_buy_quote": 4185.4518 }, { "timestamp": 1762167600000, "datetime": "2025-11-03T11:00:00", "open": 0.0934, "high": 0.0949, "low": 0.0934, "close": 0.0942, "volume": 28000.0, "close_time": 1762171199999, "quote_volume": 2646.5429, "trades": 55, "taker_buy_base": 19962.0, "taker_buy_quote": 1888.3727 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 0.0941, "high": 0.0949, "low": 0.0938, "close": 0.0938, "volume": 55333.0, "close_time": 1762174799999, "quote_volume": 5219.4166, "trades": 55, "taker_buy_base": 40491.0, "taker_buy_quote": 3816.0562 }, { "timestamp": 1762174800000, "datetime": "2025-11-03T13:00:00", "open": 0.0938, "high": 0.0955, "low": 0.0934, "close": 0.095, "volume": 786731.0, "close_time": 1762178399999, "quote_volume": 74132.2186, "trades": 180, "taker_buy_base": 543332.0, "taker_buy_quote": 51136.6835 }, { "timestamp": 1762178400000, "datetime": "2025-11-03T14:00:00", "open": 0.095, "high": 0.0962, "low": 0.0948, "close": 0.0958, "volume": 394934.0, "close_time": 1762181999999, "quote_volume": 37637.6238, "trades": 411, "taker_buy_base": 212119.0, "taker_buy_quote": 20217.7725 }, { "timestamp": 1762182000000, "datetime": "2025-11-03T15:00:00", "open": 0.0958, "high": 0.0959, "low": 0.0872, "close": 0.0886, "volume": 773690.0, "close_time": 1762185599999, "quote_volume": 70982.2546, "trades": 545, "taker_buy_base": 346330.0, "taker_buy_quote": 31635.6304 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 0.0886, "high": 0.0908, "low": 0.0881, "close": 0.0905, "volume": 188689.0, "close_time": 1762189199999, "quote_volume": 16898.4535, "trades": 183, "taker_buy_base": 60263.0, "taker_buy_quote": 5389.646 }, { "timestamp": 1762189200000, "datetime": "2025-11-03T17:00:00", "open": 0.0905, "high": 0.0926, "low": 0.0904, "close": 0.0926, "volume": 194950.0, "close_time": 1762192799999, "quote_volume": 17815.6825, "trades": 153, "taker_buy_base": 116235.0, "taker_buy_quote": 10612.3725 }, { "timestamp": 1762192800000, "datetime": "2025-11-03T18:00:00", "open": 0.0924, "high": 0.0926, "low": 0.0907, "close": 0.0907, "volume": 125322.0, "close_time": 1762196399999, "quote_volume": 11423.7209, "trades": 86, "taker_buy_base": 13964.0, "taker_buy_quote": 1281.61 }, { "timestamp": 1762196400000, "datetime": "2025-11-03T19:00:00", "open": 0.0908, "high": 0.0912, "low": 0.0896, "close": 0.0897, "volume": 110422.0, "close_time": 1762199999999, "quote_volume": 9964.6738, "trades": 82, "taker_buy_base": 31426.0, "taker_buy_quote": 2843.8564 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 0.0898, "high": 0.0898, "low": 0.0876, "close": 0.0882, "volume": 96056.0, "close_time": 1762203599999, "quote_volume": 8552.463, "trades": 68, "taker_buy_base": 60566.0, "taker_buy_quote": 5387.6766 }, { "timestamp": 1762203600000, "datetime": "2025-11-03T21:00:00", "open": 0.0888, "high": 0.0895, "low": 0.0875, "close": 0.0893, "volume": 80256.0, "close_time": 1762207199999, "quote_volume": 7127.5437, "trades": 113, "taker_buy_base": 46181.0, "taker_buy_quote": 4113.5801 }, { "timestamp": 1762207200000, "datetime": "2025-11-03T22:00:00", "open": 0.0894, "high": 0.0894, "low": 0.088, "close": 0.0888, "volume": 93173.0, "close_time": 1762210799999, "quote_volume": 8292.9392, "trades": 76, "taker_buy_base": 47286.0, "taker_buy_quote": 4211.1104 }, { "timestamp": 1762210800000, "datetime": "2025-11-03T23:00:00", "open": 0.0887, "high": 0.09, "low": 0.0883, "close": 0.0898, "volume": 59156.0, "close_time": 1762214399999, "quote_volume": 5277.531, "trades": 66, "taker_buy_base": 32805.0, "taker_buy_quote": 2933.1352 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.0899, "high": 0.0913, "low": 0.0889, "close": 0.0903, "volume": 95260.0, "close_time": 1762217999999, "quote_volume": 8608.1229, "trades": 121, "taker_buy_base": 42174.0, "taker_buy_quote": 3805.9642 }, { "timestamp": 1762218000000, "datetime": "2025-11-04T01:00:00", "open": 0.0905, "high": 0.0911, "low": 0.0902, "close": 0.0908, "volume": 95757.0, "close_time": 1762221599999, "quote_volume": 8681.5904, "trades": 74, "taker_buy_base": 41241.0, "taker_buy_quote": 3742.1689 }, { "timestamp": 1762221600000, "datetime": "2025-11-04T02:00:00", "open": 0.0907, "high": 0.091, "low": 0.0902, "close": 0.0904, "volume": 15354.0, "close_time": 1762225199999, "quote_volume": 1390.802, "trades": 37, "taker_buy_base": 2678.0, "taker_buy_quote": 242.379 }, { "timestamp": 1762225200000, "datetime": "2025-11-04T03:00:00", "open": 0.0905, "high": 0.0916, "low": 0.0902, "close": 0.0916, "volume": 42373.0, "close_time": 1762228799999, "quote_volume": 3855.4365, "trades": 96, "taker_buy_base": 21858.0, "taker_buy_quote": 1986.5588 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 0.0916, "high": 0.092, "low": 0.0911, "close": 0.0911, "volume": 58981.0, "close_time": 1762232399999, "quote_volume": 5389.7607, "trades": 145, "taker_buy_base": 9488.0, "taker_buy_quote": 866.9486 }, { "timestamp": 1762232400000, "datetime": "2025-11-04T05:00:00", "open": 0.0912, "high": 0.0915, "low": 0.0866, "close": 0.0868, "volume": 361818.0, "close_time": 1762235999999, "quote_volume": 31918.3345, "trades": 327, "taker_buy_base": 164491.0, "taker_buy_quote": 14506.0995 }, { "timestamp": 1762236000000, "datetime": "2025-11-04T06:00:00", "open": 0.087, "high": 0.0901, "low": 0.0869, "close": 0.0884, "volume": 138421.0, "close_time": 1762239599999, "quote_volume": 12233.6685, "trades": 205, "taker_buy_base": 76094.0, "taker_buy_quote": 6740.6523 }, { "timestamp": 1762239600000, "datetime": "2025-11-04T07:00:00", "open": 0.0883, "high": 0.0884, "low": 0.0861, "close": 0.0867, "volume": 237918.0, "close_time": 1762243199999, "quote_volume": 20735.7316, "trades": 221, "taker_buy_base": 89603.0, "taker_buy_quote": 7829.985 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 0.0868, "high": 0.0889, "low": 0.086, "close": 0.0882, "volume": 174927.0, "close_time": 1762246799999, "quote_volume": 15235.3138, "trades": 155, "taker_buy_base": 74080.0, "taker_buy_quote": 6488.7194 }, { "timestamp": 1762246800000, "datetime": "2025-11-04T09:00:00", "open": 0.0885, "high": 0.0889, "low": 0.0881, "close": 0.0885, "volume": 79402.0, "close_time": 1762250399999, "quote_volume": 7013.3712, "trades": 65, "taker_buy_base": 30052.0, "taker_buy_quote": 2663.23 }, { "timestamp": 1762250400000, "datetime": "2025-11-04T10:00:00", "open": 0.0889, "high": 0.0895, "low": 0.0887, "close": 0.0889, "volume": 51811.0, "close_time": 1762253999999, "quote_volume": 4626.4251, "trades": 78, "taker_buy_base": 38812.0, "taker_buy_quote": 3468.5123 }, { "timestamp": 1762254000000, "datetime": "2025-11-04T11:00:00", "open": 0.089, "high": 0.0901, "low": 0.0888, "close": 0.0891, "volume": 273614.0, "close_time": 1762257599999, "quote_volume": 24441.8056, "trades": 125, "taker_buy_base": 163165.0, "taker_buy_quote": 14551.5012 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 0.089, "high": 0.089, "low": 0.0879, "close": 0.0882, "volume": 54066.0, "close_time": 1762261199999, "quote_volume": 4766.903, "trades": 62, "taker_buy_base": 13117.0, "taker_buy_quote": 1158.5429 }, { "timestamp": 1762261200000, "datetime": "2025-11-04T13:00:00", "open": 0.0883, "high": 0.0888, "low": 0.0875, "close": 0.0884, "volume": 140527.0, "close_time": 1762264799999, "quote_volume": 12361.6139, "trades": 119, "taker_buy_base": 62797.0, "taker_buy_quote": 5532.3055 }, { "timestamp": 1762264800000, "datetime": "2025-11-04T14:00:00", "open": 0.0883, "high": 0.0916, "low": 0.0876, "close": 0.091, "volume": 517049.0, "close_time": 1762268399999, "quote_volume": 45753.3677, "trades": 360, "taker_buy_base": 168853.0, "taker_buy_quote": 15049.111 }, { "timestamp": 1762268400000, "datetime": "2025-11-04T15:00:00", "open": 0.0913, "high": 0.0918, "low": 0.0891, "close": 0.0894, "volume": 63814.0, "close_time": 1762271999999, "quote_volume": 5783.727, "trades": 120, "taker_buy_base": 30829.0, "taker_buy_quote": 2789.9537 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 0.0896, "high": 0.0901, "low": 0.0875, "close": 0.0879, "volume": 57426.0, "close_time": 1762275599999, "quote_volume": 5089.9737, "trades": 147, "taker_buy_base": 24160.0, "taker_buy_quote": 2144.2013 }, { "timestamp": 1762275600000, "datetime": "2025-11-04T17:00:00", "open": 0.0878, "high": 0.0892, "low": 0.0866, "close": 0.0878, "volume": 293387.0, "close_time": 1762279199999, "quote_volume": 25762.7272, "trades": 409, "taker_buy_base": 123161.0, "taker_buy_quote": 10844.4502 }, { "timestamp": 1762279200000, "datetime": "2025-11-04T18:00:00", "open": 0.0878, "high": 0.0878, "low": 0.0835, "close": 0.0867, "volume": 289971.0, "close_time": 1762282799999, "quote_volume": 24607.3223, "trades": 356, "taker_buy_base": 110438.0, "taker_buy_quote": 9399.5392 }, { "timestamp": 1762282800000, "datetime": "2025-11-04T19:00:00", "open": 0.0868, "high": 0.0874, "low": 0.0854, "close": 0.0855, "volume": 54751.0, "close_time": 1762286399999, "quote_volume": 4735.1148, "trades": 82, "taker_buy_base": 17058.0, "taker_buy_quote": 1475.6064 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 0.0856, "high": 0.0864, "low": 0.0815, "close": 0.0853, "volume": 443005.0, "close_time": 1762289999999, "quote_volume": 36937.5795, "trades": 557, "taker_buy_base": 218851.0, "taker_buy_quote": 18168.6359 }, { "timestamp": 1762290000000, "datetime": "2025-11-04T21:00:00", "open": 0.0853, "high": 0.0862, "low": 0.0817, "close": 0.0859, "volume": 517512.0, "close_time": 1762293599999, "quote_volume": 43199.7357, "trades": 559, "taker_buy_base": 200163.0, "taker_buy_quote": 16737.6057 }, { "timestamp": 1762293600000, "datetime": "2025-11-04T22:00:00", "open": 0.086, "high": 0.0889, "low": 0.0856, "close": 0.088, "volume": 248881.0, "close_time": 1762297199999, "quote_volume": 21811.9854, "trades": 200, "taker_buy_base": 103901.0, "taker_buy_quote": 9123.1489 }, { "timestamp": 1762297200000, "datetime": "2025-11-04T23:00:00", "open": 0.0884, "high": 0.0885, "low": 0.0876, "close": 0.0877, "volume": 108091.0, "close_time": 1762300799999, "quote_volume": 9505.1213, "trades": 165, "taker_buy_base": 64662.0, "taker_buy_quote": 5687.4123 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.0877, "high": 0.0881, "low": 0.0862, "close": 0.0867, "volume": 99554.0, "close_time": 1762304399999, "quote_volume": 8647.5534, "trades": 162, "taker_buy_base": 41002.0, "taker_buy_quote": 3562.92 }, { "timestamp": 1762304400000, "datetime": "2025-11-05T01:00:00", "open": 0.0867, "high": 0.0867, "low": 0.0831, "close": 0.0865, "volume": 107220.0, "close_time": 1762307999999, "quote_volume": 9168.2541, "trades": 194, "taker_buy_base": 41501.0, "taker_buy_quote": 3552.4983 }, { "timestamp": 1762308000000, "datetime": "2025-11-05T02:00:00", "open": 0.087, "high": 0.0898, "low": 0.0867, "close": 0.0896, "volume": 269886.0, "close_time": 1762311599999, "quote_volume": 23853.2543, "trades": 317, "taker_buy_base": 212259.0, "taker_buy_quote": 18764.71 }, { "timestamp": 1762311600000, "datetime": "2025-11-05T03:00:00", "open": 0.0894, "high": 0.0914, "low": 0.0893, "close": 0.0901, "volume": 1598312.0, "close_time": 1762315199999, "quote_volume": 144615.3609, "trades": 532, "taker_buy_base": 577311.0, "taker_buy_quote": 52298.4985 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 0.0901, "high": 0.0903, "low": 0.0894, "close": 0.0895, "volume": 138576.0, "close_time": 1762318799999, "quote_volume": 12436.0532, "trades": 267, "taker_buy_base": 100939.0, "taker_buy_quote": 9062.5533 }, { "timestamp": 1762318800000, "datetime": "2025-11-05T05:00:00", "open": 0.0896, "high": 0.0899, "low": 0.0893, "close": 0.0896, "volume": 77386.0, "close_time": 1762322399999, "quote_volume": 6942.1734, "trades": 131, "taker_buy_base": 51214.0, "taker_buy_quote": 4593.9479 }, { "timestamp": 1762322400000, "datetime": "2025-11-05T06:00:00", "open": 0.0896, "high": 0.0902, "low": 0.089, "close": 0.0902, "volume": 142370.0, "close_time": 1762325999999, "quote_volume": 12736.3146, "trades": 144, "taker_buy_base": 39923.0, "taker_buy_quote": 3567.1872 }, { "timestamp": 1762326000000, "datetime": "2025-11-05T07:00:00", "open": 0.0901, "high": 0.0902, "low": 0.0892, "close": 0.0899, "volume": 135151.0, "close_time": 1762329599999, "quote_volume": 12142.5509, "trades": 116, "taker_buy_base": 61940.0, "taker_buy_quote": 5569.4534 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 0.0899, "high": 0.0899, "low": 0.0884, "close": 0.0889, "volume": 52231.0, "close_time": 1762333199999, "quote_volume": 4650.813, "trades": 93, "taker_buy_base": 21526.0, "taker_buy_quote": 1917.3664 }, { "timestamp": 1762333200000, "datetime": "2025-11-05T09:00:00", "open": 0.0889, "high": 0.0898, "low": 0.0889, "close": 0.0898, "volume": 211596.0, "close_time": 1762336799999, "quote_volume": 18911.624, "trades": 225, "taker_buy_base": 129784.0, "taker_buy_quote": 11601.347 }, { "timestamp": 1762336800000, "datetime": "2025-11-05T10:00:00", "open": 0.0897, "high": 0.0906, "low": 0.0894, "close": 0.0898, "volume": 490163.0, "close_time": 1762340399999, "quote_volume": 44079.3302, "trades": 595, "taker_buy_base": 251882.0, "taker_buy_quote": 22651.5783 }, { "timestamp": 1762340400000, "datetime": "2025-11-05T11:00:00", "open": 0.0897, "high": 0.0908, "low": 0.0893, "close": 0.0905, "volume": 319643.0, "close_time": 1762343999999, "quote_volume": 28771.3068, "trades": 351, "taker_buy_base": 150734.0, "taker_buy_quote": 13567.3002 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 0.0905, "high": 0.0911, "low": 0.0899, "close": 0.0907, "volume": 158431.0, "close_time": 1762347599999, "quote_volume": 14339.5852, "trades": 228, "taker_buy_base": 85656.0, "taker_buy_quote": 7753.5024 }, { "timestamp": 1762347600000, "datetime": "2025-11-05T13:00:00", "open": 0.0907, "high": 0.0913, "low": 0.0903, "close": 0.0909, "volume": 160739.0, "close_time": 1762351199999, "quote_volume": 14568.8198, "trades": 193, "taker_buy_base": 64403.0, "taker_buy_quote": 5836.3669 }, { "timestamp": 1762351200000, "datetime": "2025-11-05T14:00:00", "open": 0.0909, "high": 0.0912, "low": 0.0895, "close": 0.0901, "volume": 412382.0, "close_time": 1762354799999, "quote_volume": 37181.42, "trades": 262, "taker_buy_base": 256431.0, "taker_buy_quote": 23091.9669 }, { "timestamp": 1762354800000, "datetime": "2025-11-05T15:00:00", "open": 0.0901, "high": 0.0907, "low": 0.0898, "close": 0.0906, "volume": 142464.0, "close_time": 1762358399999, "quote_volume": 12869.9332, "trades": 270, "taker_buy_base": 64444.0, "taker_buy_quote": 5821.3333 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 0.0906, "high": 0.0912, "low": 0.0897, "close": 0.0912, "volume": 130714.0, "close_time": 1762361999999, "quote_volume": 11808.8387, "trades": 170, "taker_buy_base": 63533.0, "taker_buy_quote": 5738.6961 }, { "timestamp": 1762362000000, "datetime": "2025-11-05T17:00:00", "open": 0.0911, "high": 0.0913, "low": 0.0908, "close": 0.0912, "volume": 212224.0, "close_time": 1762365599999, "quote_volume": 19319.783, "trades": 188, "taker_buy_base": 54830.0, "taker_buy_quote": 4990.6456 }, { "timestamp": 1762365600000, "datetime": "2025-11-05T18:00:00", "open": 0.0913, "high": 0.0919, "low": 0.0911, "close": 0.0915, "volume": 145029.0, "close_time": 1762369199999, "quote_volume": 13273.5627, "trades": 127, "taker_buy_base": 99012.0, "taker_buy_quote": 9069.9878 }, { "timestamp": 1762369200000, "datetime": "2025-11-05T19:00:00", "open": 0.0916, "high": 0.0916, "low": 0.091, "close": 0.0912, "volume": 144905.0, "close_time": 1762372799999, "quote_volume": 13242.1119, "trades": 107, "taker_buy_base": 48594.0, "taker_buy_quote": 4440.5695 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 0.0911, "high": 0.0916, "low": 0.091, "close": 0.0911, "volume": 19011.0, "close_time": 1762376399999, "quote_volume": 1734.717, "trades": 50, "taker_buy_base": 9504.0, "taker_buy_quote": 866.7381 }, { "timestamp": 1762376400000, "datetime": "2025-11-05T21:00:00", "open": 0.091, "high": 0.0913, "low": 0.0907, "close": 0.0911, "volume": 16722.0, "close_time": 1762379999999, "quote_volume": 1520.8621, "trades": 39, "taker_buy_base": 11799.0, "taker_buy_quote": 1072.862 }, { "timestamp": 1762380000000, "datetime": "2025-11-05T22:00:00", "open": 0.091, "high": 0.0913, "low": 0.091, "close": 0.0911, "volume": 11269.0, "close_time": 1762383599999, "quote_volume": 1027.8153, "trades": 21, "taker_buy_base": 7963.0, "taker_buy_quote": 726.3343 }, { "timestamp": 1762383600000, "datetime": "2025-11-05T23:00:00", "open": 0.0917, "high": 0.0917, "low": 0.0909, "close": 0.0909, "volume": 49714.0, "close_time": 1762387199999, "quote_volume": 4532.5787, "trades": 58, "taker_buy_base": 19332.0, "taker_buy_quote": 1762.0859 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.0907, "high": 0.0909, "low": 0.0904, "close": 0.0906, "volume": 51587.0, "close_time": 1762390799999, "quote_volume": 4670.4814, "trades": 86, "taker_buy_base": 27193.0, "taker_buy_quote": 2462.1495 }, { "timestamp": 1762390800000, "datetime": "2025-11-06T01:00:00", "open": 0.0907, "high": 0.0907, "low": 0.0896, "close": 0.0902, "volume": 65320.0, "close_time": 1762394399999, "quote_volume": 5883.8722, "trades": 119, "taker_buy_base": 30259.0, "taker_buy_quote": 2726.3698 }, { "timestamp": 1762394400000, "datetime": "2025-11-06T02:00:00", "open": 0.0902, "high": 0.0912, "low": 0.0894, "close": 0.0906, "volume": 72322.0, "close_time": 1762397999999, "quote_volume": 6507.8484, "trades": 203, "taker_buy_base": 17978.0, "taker_buy_quote": 1620.0135 }, { "timestamp": 1762398000000, "datetime": "2025-11-06T03:00:00", "open": 0.0906, "high": 0.0909, "low": 0.0905, "close": 0.0908, "volume": 13881.0, "close_time": 1762401599999, "quote_volume": 1259.3502, "trades": 37, "taker_buy_base": 4682.0, "taker_buy_quote": 424.8143 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 0.0908, "high": 0.0909, "low": 0.0904, "close": 0.0909, "volume": 31952.0, "close_time": 1762405199999, "quote_volume": 2899.1948, "trades": 35, "taker_buy_base": 26611.0, "taker_buy_quote": 2414.56 }, { "timestamp": 1762405200000, "datetime": "2025-11-06T05:00:00", "open": 0.0908, "high": 0.0908, "low": 0.0892, "close": 0.0892, "volume": 34076.0, "close_time": 1762408799999, "quote_volume": 3054.983, "trades": 50, "taker_buy_base": 2892.0, "taker_buy_quote": 260.5179 }, { "timestamp": 1762408800000, "datetime": "2025-11-06T06:00:00", "open": 0.0896, "high": 0.09, "low": 0.0893, "close": 0.0894, "volume": 15558.0, "close_time": 1762412399999, "quote_volume": 1395.1972, "trades": 39, "taker_buy_base": 6226.0, "taker_buy_quote": 558.6996 }, { "timestamp": 1762412400000, "datetime": "2025-11-06T07:00:00", "open": 0.0894, "high": 0.0898, "low": 0.0889, "close": 0.0894, "volume": 7983.0, "close_time": 1762415999999, "quote_volume": 712.3081, "trades": 19, "taker_buy_base": 6762.0, "taker_buy_quote": 603.3732 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 0.0891, "high": 0.0894, "low": 0.0888, "close": 0.0892, "volume": 61402.0, "close_time": 1762419599999, "quote_volume": 5468.3552, "trades": 47, "taker_buy_base": 12466.0, "taker_buy_quote": 1112.2666 }, { "timestamp": 1762419600000, "datetime": "2025-11-06T09:00:00", "open": 0.089, "high": 0.0899, "low": 0.0889, "close": 0.0891, "volume": 154435.0, "close_time": 1762423199999, "quote_volume": 13843.6821, "trades": 92, "taker_buy_base": 132864.0, "taker_buy_quote": 11919.5759 }, { "timestamp": 1762423200000, "datetime": "2025-11-06T10:00:00", "open": 0.0892, "high": 0.0897, "low": 0.0886, "close": 0.0893, "volume": 31602.0, "close_time": 1762426799999, "quote_volume": 2815.6764, "trades": 52, "taker_buy_base": 19594.0, "taker_buy_quote": 1746.9572 }, { "timestamp": 1762426800000, "datetime": "2025-11-06T11:00:00", "open": 0.0892, "high": 0.0895, "low": 0.0886, "close": 0.0893, "volume": 113482.0, "close_time": 1762430399999, "quote_volume": 10103.4996, "trades": 134, "taker_buy_base": 75451.0, "taker_buy_quote": 6720.4499 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 0.0892, "high": 0.0893, "low": 0.0879, "close": 0.0882, "volume": 98919.0, "close_time": 1762433999999, "quote_volume": 8753.6514, "trades": 98, "taker_buy_base": 51888.0, "taker_buy_quote": 4595.9077 }, { "timestamp": 1762434000000, "datetime": "2025-11-06T13:00:00", "open": 0.0882, "high": 0.0899, "low": 0.0882, "close": 0.0897, "volume": 32644.0, "close_time": 1762437599999, "quote_volume": 2916.5782, "trades": 58, "taker_buy_base": 21672.0, "taker_buy_quote": 1937.7266 }, { "timestamp": 1762437600000, "datetime": "2025-11-06T14:00:00", "open": 0.0897, "high": 0.0898, "low": 0.0878, "close": 0.088, "volume": 97965.0, "close_time": 1762441199999, "quote_volume": 8675.6722, "trades": 108, "taker_buy_base": 13223.0, "taker_buy_quote": 1167.4558 }, { "timestamp": 1762441200000, "datetime": "2025-11-06T15:00:00", "open": 0.0881, "high": 0.0889, "low": 0.0866, "close": 0.0871, "volume": 131250.0, "close_time": 1762444799999, "quote_volume": 11503.152, "trades": 244, "taker_buy_base": 68437.0, "taker_buy_quote": 6011.7954 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 0.0871, "high": 0.0872, "low": 0.0853, "close": 0.0862, "volume": 170359.0, "close_time": 1762448399999, "quote_volume": 14656.6394, "trades": 157, "taker_buy_base": 114168.0, "taker_buy_quote": 9817.4441 }, { "timestamp": 1762448400000, "datetime": "2025-11-06T17:00:00", "open": 0.0864, "high": 0.0879, "low": 0.0861, "close": 0.0877, "volume": 40602.0, "close_time": 1762451999999, "quote_volume": 3529.9199, "trades": 131, "taker_buy_base": 10246.0, "taker_buy_quote": 891.5777 }, { "timestamp": 1762452000000, "datetime": "2025-11-06T18:00:00", "open": 0.0878, "high": 0.0889, "low": 0.0867, "close": 0.0882, "volume": 107991.0, "close_time": 1762455599999, "quote_volume": 9505.374, "trades": 95, "taker_buy_base": 41964.0, "taker_buy_quote": 3718.5736 }, { "timestamp": 1762455600000, "datetime": "2025-11-06T19:00:00", "open": 0.088, "high": 0.0889, "low": 0.088, "close": 0.0888, "volume": 37312.0, "close_time": 1762459199999, "quote_volume": 3296.6252, "trades": 88, "taker_buy_base": 20777.0, "taker_buy_quote": 1836.296 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 0.0889, "high": 0.0895, "low": 0.0878, "close": 0.0882, "volume": 43308.0, "close_time": 1762462799999, "quote_volume": 3837.902, "trades": 99, "taker_buy_base": 19290.0, "taker_buy_quote": 1708.9302 }, { "timestamp": 1762462800000, "datetime": "2025-11-06T21:00:00", "open": 0.0882, "high": 0.0888, "low": 0.0878, "close": 0.0884, "volume": 53546.0, "close_time": 1762466399999, "quote_volume": 4731.5915, "trades": 73, "taker_buy_base": 9963.0, "taker_buy_quote": 880.8003 }, { "timestamp": 1762466400000, "datetime": "2025-11-06T22:00:00", "open": 0.0884, "high": 0.0884, "low": 0.0875, "close": 0.0882, "volume": 126652.0, "close_time": 1762469999999, "quote_volume": 11126.303, "trades": 61, "taker_buy_base": 42760.0, "taker_buy_quote": 3757.9865 }, { "timestamp": 1762470000000, "datetime": "2025-11-06T23:00:00", "open": 0.0883, "high": 0.0885, "low": 0.0876, "close": 0.0883, "volume": 58043.0, "close_time": 1762473599999, "quote_volume": 5115.8529, "trades": 51, "taker_buy_base": 22572.0, "taker_buy_quote": 1986.6223 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.0887, "high": 0.0898, "low": 0.0887, "close": 0.0897, "volume": 56221.0, "close_time": 1762477199999, "quote_volume": 5016.2873, "trades": 73, "taker_buy_base": 22764.0, "taker_buy_quote": 2031.432 }, { "timestamp": 1762477200000, "datetime": "2025-11-07T01:00:00", "open": 0.0896, "high": 0.0903, "low": 0.0887, "close": 0.0894, "volume": 197582.0, "close_time": 1762480799999, "quote_volume": 17702.4802, "trades": 134, "taker_buy_base": 76139.0, "taker_buy_quote": 6837.1263 }, { "timestamp": 1762480800000, "datetime": "2025-11-07T02:00:00", "open": 0.0899, "high": 0.0901, "low": 0.0893, "close": 0.0901, "volume": 38523.0, "close_time": 1762484399999, "quote_volume": 3454.3362, "trades": 53, "taker_buy_base": 18710.0, "taker_buy_quote": 1677.7082 }, { "timestamp": 1762484400000, "datetime": "2025-11-07T03:00:00", "open": 0.0904, "high": 0.0909, "low": 0.0904, "close": 0.0907, "volume": 13162.0, "close_time": 1762487999999, "quote_volume": 1195.0138, "trades": 26, "taker_buy_base": 11120.0, "taker_buy_quote": 1009.907 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 0.0908, "high": 0.0909, "low": 0.09, "close": 0.09, "volume": 8351.0, "close_time": 1762491599999, "quote_volume": 756.371, "trades": 32, "taker_buy_base": 1747.0, "taker_buy_quote": 158.6307 }, { "timestamp": 1762491600000, "datetime": "2025-11-07T05:00:00", "open": 0.091, "high": 0.0925, "low": 0.091, "close": 0.0925, "volume": 24658.0, "close_time": 1762495199999, "quote_volume": 2262.2521, "trades": 57, "taker_buy_base": 21304.0, "taker_buy_quote": 1953.9928 }, { "timestamp": 1762495200000, "datetime": "2025-11-07T06:00:00", "open": 0.0924, "high": 0.0931, "low": 0.0916, "close": 0.0918, "volume": 348196.0, "close_time": 1762498799999, "quote_volume": 32033.2666, "trades": 100, "taker_buy_base": 325068.0, "taker_buy_quote": 29903.8475 }, { "timestamp": 1762498800000, "datetime": "2025-11-07T07:00:00", "open": 0.0919, "high": 0.0927, "low": 0.0915, "close": 0.0927, "volume": 79789.0, "close_time": 1762502399999, "quote_volume": 7320.9717, "trades": 88, "taker_buy_base": 25608.0, "taker_buy_quote": 2349.7033 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 0.0927, "high": 0.0929, "low": 0.0919, "close": 0.0921, "volume": 71936.0, "close_time": 1762505999999, "quote_volume": 6656.5428, "trades": 125, "taker_buy_base": 22333.0, "taker_buy_quote": 2071.5715 }, { "timestamp": 1762506000000, "datetime": "2025-11-07T09:00:00", "open": 0.0922, "high": 0.0926, "low": 0.0906, "close": 0.0916, "volume": 96219.0, "close_time": 1762509599999, "quote_volume": 8816.1907, "trades": 179, "taker_buy_base": 26747.0, "taker_buy_quote": 2463.4487 }, { "timestamp": 1762509600000, "datetime": "2025-11-07T10:00:00", "open": 0.0916, "high": 0.0922, "low": 0.0907, "close": 0.0913, "volume": 71845.0, "close_time": 1762513199999, "quote_volume": 6576.0223, "trades": 146, "taker_buy_base": 36926.0, "taker_buy_quote": 3380.5472 }, { "timestamp": 1762513200000, "datetime": "2025-11-07T11:00:00", "open": 0.0912, "high": 0.0912, "low": 0.0894, "close": 0.0906, "volume": 84601.0, "close_time": 1762516799999, "quote_volume": 7621.9358, "trades": 209, "taker_buy_base": 38943.0, "taker_buy_quote": 3511.8063 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 0.0905, "high": 0.0908, "low": 0.0889, "close": 0.0894, "volume": 35521.0, "close_time": 1762520399999, "quote_volume": 3198.2592, "trades": 89, "taker_buy_base": 15860.0, "taker_buy_quote": 1433.895 }, { "timestamp": 1762520400000, "datetime": "2025-11-07T13:00:00", "open": 0.0894, "high": 0.0916, "low": 0.089, "close": 0.0912, "volume": 103449.0, "close_time": 1762523999999, "quote_volume": 9368.9586, "trades": 177, "taker_buy_base": 56981.0, "taker_buy_quote": 5174.8636 }, { "timestamp": 1762524000000, "datetime": "2025-11-07T14:00:00", "open": 0.0912, "high": 0.0937, "low": 0.0897, "close": 0.0933, "volume": 124630.0, "close_time": 1762527599999, "quote_volume": 11375.8101, "trades": 241, "taker_buy_base": 45522.0, "taker_buy_quote": 4165.4856 }, { "timestamp": 1762527600000, "datetime": "2025-11-07T15:00:00", "open": 0.0933, "high": 0.0955, "low": 0.0928, "close": 0.095, "volume": 147545.0, "close_time": 1762531199999, "quote_volume": 13930.2923, "trades": 245, "taker_buy_base": 68568.0, "taker_buy_quote": 6483.5576 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 0.095, "high": 0.1087, "low": 0.095, "close": 0.1064, "volume": 2986015.0, "close_time": 1762534799999, "quote_volume": 313021.7411, "trades": 1822, "taker_buy_base": 1547501.0, "taker_buy_quote": 162160.5023 }, { "timestamp": 1762534800000, "datetime": "2025-11-07T17:00:00", "open": 0.1063, "high": 0.1074, "low": 0.0994, "close": 0.1071, "volume": 1422632.0, "close_time": 1762538399999, "quote_volume": 146210.1551, "trades": 1416, "taker_buy_base": 714641.0, "taker_buy_quote": 73514.0591 }, { "timestamp": 1762538400000, "datetime": "2025-11-07T18:00:00", "open": 0.1071, "high": 0.1084, "low": 0.1049, "close": 0.1057, "volume": 739522.0, "close_time": 1762541999999, "quote_volume": 78923.6633, "trades": 571, "taker_buy_base": 369328.0, "taker_buy_quote": 39484.2526 }, { "timestamp": 1762542000000, "datetime": "2025-11-07T19:00:00", "open": 0.1049, "high": 0.1056, "low": 0.1037, "close": 0.1045, "volume": 121833.0, "close_time": 1762545599999, "quote_volume": 12755.5004, "trades": 226, "taker_buy_base": 75543.0, "taker_buy_quote": 7908.6781 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 0.1045, "high": 0.1049, "low": 0.1032, "close": 0.1048, "volume": 126968.0, "close_time": 1762549199999, "quote_volume": 13220.8451, "trades": 187, "taker_buy_base": 91521.0, "taker_buy_quote": 9535.8507 }, { "timestamp": 1762549200000, "datetime": "2025-11-07T21:00:00", "open": 0.1047, "high": 0.1057, "low": 0.1046, "close": 0.105, "volume": 65588.0, "close_time": 1762552799999, "quote_volume": 6885.5229, "trades": 94, "taker_buy_base": 33115.0, "taker_buy_quote": 3480.2994 }, { "timestamp": 1762552800000, "datetime": "2025-11-07T22:00:00", "open": 0.105, "high": 0.1074, "low": 0.1047, "close": 0.1074, "volume": 201548.0, "close_time": 1762556399999, "quote_volume": 21324.4373, "trades": 152, "taker_buy_base": 60219.0, "taker_buy_quote": 6389.3775 }, { "timestamp": 1762556400000, "datetime": "2025-11-07T23:00:00", "open": 0.107, "high": 0.107, "low": 0.1044, "close": 0.1047, "volume": 194635.0, "close_time": 1762559999999, "quote_volume": 20459.648, "trades": 123, "taker_buy_base": 42424.0, "taker_buy_quote": 4484.9376 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.1048, "high": 0.1162, "low": 0.1048, "close": 0.108, "volume": 2167166.0, "close_time": 1762563599999, "quote_volume": 241938.1102, "trades": 1930, "taker_buy_base": 1050771.0, "taker_buy_quote": 117334.9369 }, { "timestamp": 1762563600000, "datetime": "2025-11-08T01:00:00", "open": 0.1081, "high": 0.1109, "low": 0.1075, "close": 0.1099, "volume": 588390.0, "close_time": 1762567199999, "quote_volume": 64278.8657, "trades": 390, "taker_buy_base": 377669.0, "taker_buy_quote": 41218.0304 }, { "timestamp": 1762567200000, "datetime": "2025-11-08T02:00:00", "open": 0.1101, "high": 0.1118, "low": 0.1087, "close": 0.1088, "volume": 357552.0, "close_time": 1762570799999, "quote_volume": 39513.1636, "trades": 215, "taker_buy_base": 123358.0, "taker_buy_quote": 13656.6922 }, { "timestamp": 1762570800000, "datetime": "2025-11-08T03:00:00", "open": 0.1086, "high": 0.1104, "low": 0.1069, "close": 0.1069, "volume": 175268.0, "close_time": 1762574399999, "quote_volume": 19125.111, "trades": 162, "taker_buy_base": 99755.0, "taker_buy_quote": 10891.3101 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 0.1073, "high": 0.109, "low": 0.1067, "close": 0.1076, "volume": 124505.0, "close_time": 1762577999999, "quote_volume": 13419.349, "trades": 206, "taker_buy_base": 70251.0, "taker_buy_quote": 7572.1608 }, { "timestamp": 1762578000000, "datetime": "2025-11-08T05:00:00", "open": 0.1074, "high": 0.1078, "low": 0.1054, "close": 0.1055, "volume": 314596.0, "close_time": 1762581599999, "quote_volume": 33387.3713, "trades": 194, "taker_buy_base": 190426.0, "taker_buy_quote": 20164.7638 }, { "timestamp": 1762581600000, "datetime": "2025-11-08T06:00:00", "open": 0.1056, "high": 0.106, "low": 0.1038, "close": 0.1055, "volume": 248459.0, "close_time": 1762585199999, "quote_volume": 26139.8894, "trades": 215, "taker_buy_base": 168824.0, "taker_buy_quote": 17787.574 }, { "timestamp": 1762585200000, "datetime": "2025-11-08T07:00:00", "open": 0.1053, "high": 0.1069, "low": 0.1051, "close": 0.1062, "volume": 181465.0, "close_time": 1762588799999, "quote_volume": 19214.7241, "trades": 83, "taker_buy_base": 56109.0, "taker_buy_quote": 5952.3671 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 0.1062, "high": 0.1074, "low": 0.1055, "close": 0.1065, "volume": 104621.0, "close_time": 1762592399999, "quote_volume": 11144.8474, "trades": 109, "taker_buy_base": 71178.0, "taker_buy_quote": 7596.6223 }, { "timestamp": 1762592400000, "datetime": "2025-11-08T09:00:00", "open": 0.1063, "high": 0.1065, "low": 0.1044, "close": 0.1048, "volume": 116397.0, "close_time": 1762595999999, "quote_volume": 12280.4448, "trades": 107, "taker_buy_base": 57580.0, "taker_buy_quote": 6088.629 }, { "timestamp": 1762596000000, "datetime": "2025-11-08T10:00:00", "open": 0.1047, "high": 0.1078, "low": 0.1047, "close": 0.1076, "volume": 78347.0, "close_time": 1762599599999, "quote_volume": 8331.4428, "trades": 116, "taker_buy_base": 36817.0, "taker_buy_quote": 3907.9253 }, { "timestamp": 1762599600000, "datetime": "2025-11-08T11:00:00", "open": 0.1074, "high": 0.1109, "low": 0.1073, "close": 0.1094, "volume": 729497.0, "close_time": 1762603199999, "quote_volume": 79944.5934, "trades": 473, "taker_buy_base": 188670.0, "taker_buy_quote": 20657.431 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 0.1093, "high": 0.11, "low": 0.1078, "close": 0.109, "volume": 522501.0, "close_time": 1762606799999, "quote_volume": 57007.6373, "trades": 369, "taker_buy_base": 313944.0, "taker_buy_quote": 34218.8351 }, { "timestamp": 1762606800000, "datetime": "2025-11-08T13:00:00", "open": 0.1092, "high": 0.1095, "low": 0.1077, "close": 0.1086, "volume": 301873.0, "close_time": 1762610399999, "quote_volume": 32779.8271, "trades": 218, "taker_buy_base": 98340.0, "taker_buy_quote": 10702.8172 }, { "timestamp": 1762610400000, "datetime": "2025-11-08T14:00:00", "open": 0.1092, "high": 0.1106, "low": 0.1067, "close": 0.1099, "volume": 346415.0, "close_time": 1762613999999, "quote_volume": 37678.5866, "trades": 285, "taker_buy_base": 123152.0, "taker_buy_quote": 13397.0413 }, { "timestamp": 1762614000000, "datetime": "2025-11-08T15:00:00", "open": 0.1098, "high": 0.1126, "low": 0.1011, "close": 0.1014, "volume": 861828.0, "close_time": 1762617599999, "quote_volume": 90765.2175, "trades": 744, "taker_buy_base": 305950.0, "taker_buy_quote": 32585.9932 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 0.1016, "high": 0.1043, "low": 0.1011, "close": 0.1032, "volume": 229566.0, "close_time": 1762621199999, "quote_volume": 23566.7087, "trades": 287, "taker_buy_base": 88244.0, "taker_buy_quote": 9061.1583 }, { "timestamp": 1762621200000, "datetime": "2025-11-08T17:00:00", "open": 0.1033, "high": 0.1038, "low": 0.1028, "close": 0.1033, "volume": 143422.0, "close_time": 1762624799999, "quote_volume": 14797.7711, "trades": 107, "taker_buy_base": 65727.0, "taker_buy_quote": 6787.1651 }, { "timestamp": 1762624800000, "datetime": "2025-11-08T18:00:00", "open": 0.1034, "high": 0.104, "low": 0.1028, "close": 0.1035, "volume": 181835.0, "close_time": 1762628399999, "quote_volume": 18772.4081, "trades": 150, "taker_buy_base": 62901.0, "taker_buy_quote": 6491.7532 }, { "timestamp": 1762628400000, "datetime": "2025-11-08T19:00:00", "open": 0.1035, "high": 0.104, "low": 0.1019, "close": 0.1035, "volume": 114156.0, "close_time": 1762631999999, "quote_volume": 11721.0639, "trades": 152, "taker_buy_base": 48513.0, "taker_buy_quote": 4978.0458 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 0.1034, "high": 0.1042, "low": 0.103, "close": 0.1035, "volume": 67450.0, "close_time": 1762635599999, "quote_volume": 6972.8164, "trades": 81, "taker_buy_base": 33585.0, "taker_buy_quote": 3476.3829 }, { "timestamp": 1762635600000, "datetime": "2025-11-08T21:00:00", "open": 0.1037, "high": 0.1044, "low": 0.1035, "close": 0.1042, "volume": 51864.0, "close_time": 1762639199999, "quote_volume": 5391.994, "trades": 77, "taker_buy_base": 35629.0, "taker_buy_quote": 3700.5579 }, { "timestamp": 1762639200000, "datetime": "2025-11-08T22:00:00", "open": 0.1042, "high": 0.1043, "low": 0.1037, "close": 0.1038, "volume": 51205.0, "close_time": 1762642799999, "quote_volume": 5322.352, "trades": 76, "taker_buy_base": 25467.0, "taker_buy_quote": 2647.5729 }, { "timestamp": 1762642800000, "datetime": "2025-11-08T23:00:00", "open": 0.1037, "high": 0.104, "low": 0.1034, "close": 0.1038, "volume": 43856.0, "close_time": 1762646399999, "quote_volume": 4551.3363, "trades": 45, "taker_buy_base": 30886.0, "taker_buy_quote": 3203.9625 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.1038, "high": 0.1038, "low": 0.1019, "close": 0.102, "volume": 115983.0, "close_time": 1762649999999, "quote_volume": 11879.0615, "trades": 123, "taker_buy_base": 35164.0, "taker_buy_quote": 3605.1429 }, { "timestamp": 1762650000000, "datetime": "2025-11-09T01:00:00", "open": 0.1024, "high": 0.1028, "low": 0.1013, "close": 0.1021, "volume": 52516.0, "close_time": 1762653599999, "quote_volume": 5342.0076, "trades": 73, "taker_buy_base": 12290.0, "taker_buy_quote": 1250.1109 }, { "timestamp": 1762653600000, "datetime": "2025-11-09T02:00:00", "open": 0.1021, "high": 0.1021, "low": 0.0988, "close": 0.0991, "volume": 316814.0, "close_time": 1762657199999, "quote_volume": 31913.9542, "trades": 166, "taker_buy_base": 79510.0, "taker_buy_quote": 7980.8145 }, { "timestamp": 1762657200000, "datetime": "2025-11-09T03:00:00", "open": 0.0991, "high": 0.0999, "low": 0.0985, "close": 0.0989, "volume": 62930.0, "close_time": 1762660799999, "quote_volume": 6222.8624, "trades": 105, "taker_buy_base": 19332.0, "taker_buy_quote": 1913.3791 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 0.0989, "high": 0.1001, "low": 0.0987, "close": 0.0995, "volume": 31465.0, "close_time": 1762664399999, "quote_volume": 3130.2652, "trades": 65, "taker_buy_base": 19974.0, "taker_buy_quote": 1987.6429 }, { "timestamp": 1762664400000, "datetime": "2025-11-09T05:00:00", "open": 0.0994, "high": 0.0994, "low": 0.0988, "close": 0.0993, "volume": 52038.0, "close_time": 1762667999999, "quote_volume": 5158.5006, "trades": 92, "taker_buy_base": 38087.0, "taker_buy_quote": 3775.6838 }, { "timestamp": 1762668000000, "datetime": "2025-11-09T06:00:00", "open": 0.0992, "high": 0.0996, "low": 0.0987, "close": 0.0987, "volume": 25270.0, "close_time": 1762671599999, "quote_volume": 2502.1872, "trades": 23, "taker_buy_base": 7651.0, "taker_buy_quote": 758.4773 }, { "timestamp": 1762671600000, "datetime": "2025-11-09T07:00:00", "open": 0.0989, "high": 0.1007, "low": 0.0989, "close": 0.1, "volume": 109354.0, "close_time": 1762675199999, "quote_volume": 10945.1637, "trades": 94, "taker_buy_base": 87040.0, "taker_buy_quote": 8712.1831 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 0.1, "high": 0.1, "low": 0.0985, "close": 0.0987, "volume": 238319.0, "close_time": 1762678799999, "quote_volume": 23602.4603, "trades": 209, "taker_buy_base": 92874.0, "taker_buy_quote": 9196.4362 }, { "timestamp": 1762678800000, "datetime": "2025-11-09T09:00:00", "open": 0.0988, "high": 0.0993, "low": 0.0975, "close": 0.0976, "volume": 194274.0, "close_time": 1762682399999, "quote_volume": 19109.3068, "trades": 218, "taker_buy_base": 102017.0, "taker_buy_quote": 10037.5374 }, { "timestamp": 1762682400000, "datetime": "2025-11-09T10:00:00", "open": 0.0974, "high": 0.0987, "low": 0.0972, "close": 0.0986, "volume": 761949.0, "close_time": 1762685999999, "quote_volume": 74869.7105, "trades": 263, "taker_buy_base": 586184.0, "taker_buy_quote": 57613.3351 }, { "timestamp": 1762686000000, "datetime": "2025-11-09T11:00:00", "open": 0.0986, "high": 0.0993, "low": 0.0984, "close": 0.0988, "volume": 219831.0, "close_time": 1762689599999, "quote_volume": 21708.8982, "trades": 207, "taker_buy_base": 104675.0, "taker_buy_quote": 10335.9989 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 0.0988, "high": 0.0996, "low": 0.0988, "close": 0.0988, "volume": 312292.0, "close_time": 1762693199999, "quote_volume": 30944.1483, "trades": 239, "taker_buy_base": 122962.0, "taker_buy_quote": 12191.7672 }, { "timestamp": 1762693200000, "datetime": "2025-11-09T13:00:00", "open": 0.0988, "high": 0.0994, "low": 0.0987, "close": 0.0989, "volume": 236116.0, "close_time": 1762696799999, "quote_volume": 23376.3777, "trades": 243, "taker_buy_base": 143643.0, "taker_buy_quote": 14215.5559 }, { "timestamp": 1762696800000, "datetime": "2025-11-09T14:00:00", "open": 0.0989, "high": 0.1008, "low": 0.0981, "close": 0.099, "volume": 833742.0, "close_time": 1762700399999, "quote_volume": 82264.7818, "trades": 423, "taker_buy_base": 188418.0, "taker_buy_quote": 18689.9998 }, { "timestamp": 1762700400000, "datetime": "2025-11-09T15:00:00", "open": 0.0992, "high": 0.1021, "low": 0.0992, "close": 0.1008, "volume": 278039.0, "close_time": 1762703999999, "quote_volume": 27928.804, "trades": 121, "taker_buy_base": 253274.0, "taker_buy_quote": 25435.7548 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 0.1004, "high": 0.101, "low": 0.0998, "close": 0.1006, "volume": 74135.0, "close_time": 1762707599999, "quote_volume": 7471.1349, "trades": 40, "taker_buy_base": 23702.0, "taker_buy_quote": 2391.9962 }, { "timestamp": 1762707600000, "datetime": "2025-11-09T17:00:00", "open": 0.1006, "high": 0.1009, "low": 0.1, "close": 0.1004, "volume": 146033.0, "close_time": 1762711199999, "quote_volume": 14668.4069, "trades": 96, "taker_buy_base": 25699.0, "taker_buy_quote": 2582.0647 }, { "timestamp": 1762711200000, "datetime": "2025-11-09T18:00:00", "open": 0.0999, "high": 0.1009, "low": 0.0994, "close": 0.1009, "volume": 37394.0, "close_time": 1762714799999, "quote_volume": 3724.7095, "trades": 44, "taker_buy_base": 18011.0, "taker_buy_quote": 1796.6317 }, { "timestamp": 1762714800000, "datetime": "2025-11-09T19:00:00", "open": 0.1007, "high": 0.1022, "low": 0.1007, "close": 0.1022, "volume": 300297.0, "close_time": 1762718399999, "quote_volume": 30375.3989, "trades": 134, "taker_buy_base": 165499.0, "taker_buy_quote": 16739.598 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 0.1023, "high": 0.1026, "low": 0.1015, "close": 0.1019, "volume": 112572.0, "close_time": 1762721999999, "quote_volume": 11519.2409, "trades": 74, "taker_buy_base": 81071.0, "taker_buy_quote": 8300.2439 }, { "timestamp": 1762722000000, "datetime": "2025-11-09T21:00:00", "open": 0.1019, "high": 0.1021, "low": 0.1015, "close": 0.1018, "volume": 98255.0, "close_time": 1762725599999, "quote_volume": 10001.9968, "trades": 84, "taker_buy_base": 52201.0, "taker_buy_quote": 5315.7343 }, { "timestamp": 1762725600000, "datetime": "2025-11-09T22:00:00", "open": 0.1018, "high": 0.1018, "low": 0.0999, "close": 0.1002, "volume": 364993.0, "close_time": 1762729199999, "quote_volume": 36839.2471, "trades": 211, "taker_buy_base": 133351.0, "taker_buy_quote": 13425.3309 }, { "timestamp": 1762729200000, "datetime": "2025-11-09T23:00:00", "open": 0.1004, "high": 0.1011, "low": 0.0986, "close": 0.0992, "volume": 322332.0, "close_time": 1762732799999, "quote_volume": 31997.5826, "trades": 256, "taker_buy_base": 118770.0, "taker_buy_quote": 11790.165 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.099, "high": 0.1013, "low": 0.0983, "close": 0.1004, "volume": 104237.0, "close_time": 1762736399999, "quote_volume": 10437.7448, "trades": 153, "taker_buy_base": 55902.0, "taker_buy_quote": 5593.1012 }, { "timestamp": 1762736400000, "datetime": "2025-11-10T01:00:00", "open": 0.1006, "high": 0.1008, "low": 0.0996, "close": 0.0996, "volume": 131586.0, "close_time": 1762739999999, "quote_volume": 13179.922, "trades": 123, "taker_buy_base": 70681.0, "taker_buy_quote": 7078.7546 }, { "timestamp": 1762740000000, "datetime": "2025-11-10T02:00:00", "open": 0.0995, "high": 0.1004, "low": 0.0991, "close": 0.0998, "volume": 201821.0, "close_time": 1762743599999, "quote_volume": 20154.0506, "trades": 201, "taker_buy_base": 113733.0, "taker_buy_quote": 11354.1067 }, { "timestamp": 1762743600000, "datetime": "2025-11-10T03:00:00", "open": 0.1, "high": 0.101, "low": 0.1, "close": 0.1003, "volume": 91666.0, "close_time": 1762747199999, "quote_volume": 9215.7652, "trades": 125, "taker_buy_base": 53157.0, "taker_buy_quote": 5344.8601 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 0.1003, "high": 0.1006, "low": 0.0997, "close": 0.1004, "volume": 60035.0, "close_time": 1762750799999, "quote_volume": 6015.7257, "trades": 102, "taker_buy_base": 41815.0, "taker_buy_quote": 4190.519 }, { "timestamp": 1762750800000, "datetime": "2025-11-10T05:00:00", "open": 0.1004, "high": 0.101, "low": 0.0999, "close": 0.1006, "volume": 733768.0, "close_time": 1762754399999, "quote_volume": 73885.9812, "trades": 158, "taker_buy_base": 350623.0, "taker_buy_quote": 35239.03 }, { "timestamp": 1762754400000, "datetime": "2025-11-10T06:00:00", "open": 0.1007, "high": 0.1009, "low": 0.0995, "close": 0.1, "volume": 96627.0, "close_time": 1762757999999, "quote_volume": 9691.1092, "trades": 146, "taker_buy_base": 50195.0, "taker_buy_quote": 5038.0734 }, { "timestamp": 1762758000000, "datetime": "2025-11-10T07:00:00", "open": 0.1, "high": 0.1003, "low": 0.0991, "close": 0.0996, "volume": 103579.0, "close_time": 1762761599999, "quote_volume": 10324.9806, "trades": 96, "taker_buy_base": 49734.0, "taker_buy_quote": 4956.2228 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 0.0996, "high": 0.1, "low": 0.0988, "close": 0.099, "volume": 187165.0, "close_time": 1762765199999, "quote_volume": 18579.3383, "trades": 202, "taker_buy_base": 88602.0, "taker_buy_quote": 8796.7357 }, { "timestamp": 1762765200000, "datetime": "2025-11-10T09:00:00", "open": 0.0991, "high": 0.1011, "low": 0.0988, "close": 0.1007, "volume": 328135.0, "close_time": 1762768799999, "quote_volume": 32826.7215, "trades": 284, "taker_buy_base": 171065.0, "taker_buy_quote": 17137.932 }, { "timestamp": 1762768800000, "datetime": "2025-11-10T10:00:00", "open": 0.1008, "high": 0.1008, "low": 0.099, "close": 0.0992, "volume": 227876.0, "close_time": 1762772399999, "quote_volume": 22717.442, "trades": 216, "taker_buy_base": 98958.0, "taker_buy_quote": 9865.3043 }, { "timestamp": 1762772400000, "datetime": "2025-11-10T11:00:00", "open": 0.0994, "high": 0.1004, "low": 0.0994, "close": 0.0998, "volume": 179300.0, "close_time": 1762775999999, "quote_volume": 17910.8343, "trades": 157, "taker_buy_base": 79364.0, "taker_buy_quote": 7925.6827 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 0.0998, "high": 0.1, "low": 0.0991, "close": 0.0996, "volume": 403794.0, "close_time": 1762779599999, "quote_volume": 40188.1355, "trades": 281, "taker_buy_base": 218909.0, "taker_buy_quote": 21805.257 }, { "timestamp": 1762779600000, "datetime": "2025-11-10T13:00:00", "open": 0.0995, "high": 0.1008, "low": 0.0995, "close": 0.1003, "volume": 296011.0, "close_time": 1762783199999, "quote_volume": 29649.6599, "trades": 229, "taker_buy_base": 144281.0, "taker_buy_quote": 14456.6421 }, { "timestamp": 1762783200000, "datetime": "2025-11-10T14:00:00", "open": 0.1001, "high": 0.1001, "low": 0.0975, "close": 0.0978, "volume": 319416.0, "close_time": 1762786799999, "quote_volume": 31679.5889, "trades": 243, "taker_buy_base": 153819.0, "taker_buy_quote": 15246.7889 }, { "timestamp": 1762786800000, "datetime": "2025-11-10T15:00:00", "open": 0.0995, "high": 0.1013, "low": 0.0992, "close": 0.1001, "volume": 112139.0, "close_time": 1762790399999, "quote_volume": 11221.3804, "trades": 88, "taker_buy_base": 28224.0, "taker_buy_quote": 2831.4401 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 0.1002, "high": 0.1005, "low": 0.0989, "close": 0.0993, "volume": 36335.0, "close_time": 1762793999999, "quote_volume": 3624.4406, "trades": 56, "taker_buy_base": 27025.0, "taker_buy_quote": 2696.0355 }, { "timestamp": 1762794000000, "datetime": "2025-11-10T17:00:00", "open": 0.0993, "high": 0.1019, "low": 0.0993, "close": 0.101, "volume": 457281.0, "close_time": 1762797599999, "quote_volume": 45970.1176, "trades": 256, "taker_buy_base": 294997.0, "taker_buy_quote": 29613.5301 }, { "timestamp": 1762797600000, "datetime": "2025-11-10T18:00:00", "open": 0.101, "high": 0.1016, "low": 0.1004, "close": 0.1006, "volume": 38234.0, "close_time": 1762801199999, "quote_volume": 3866.6097, "trades": 74, "taker_buy_base": 8872.0, "taker_buy_quote": 896.125 }, { "timestamp": 1762801200000, "datetime": "2025-11-10T19:00:00", "open": 0.1006, "high": 0.1032, "low": 0.1006, "close": 0.1021, "volume": 129560.0, "close_time": 1762804799999, "quote_volume": 13176.2051, "trades": 210, "taker_buy_base": 78322.0, "taker_buy_quote": 7970.1021 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 0.1021, "high": 0.1039, "low": 0.1021, "close": 0.1034, "volume": 62018.0, "close_time": 1762808399999, "quote_volume": 6410.2084, "trades": 129, "taker_buy_base": 41815.0, "taker_buy_quote": 4324.4862 }, { "timestamp": 1762808400000, "datetime": "2025-11-10T21:00:00", "open": 0.1034, "high": 0.1034, "low": 0.1011, "close": 0.1017, "volume": 260523.0, "close_time": 1762811999999, "quote_volume": 26491.4001, "trades": 160, "taker_buy_base": 181353.0, "taker_buy_quote": 18431.5259 }, { "timestamp": 1762812000000, "datetime": "2025-11-10T22:00:00", "open": 0.1019, "high": 0.1032, "low": 0.1004, "close": 0.1031, "volume": 56650.0, "close_time": 1762815599999, "quote_volume": 5777.2851, "trades": 71, "taker_buy_base": 7610.0, "taker_buy_quote": 773.9927 }, { "timestamp": 1762815600000, "datetime": "2025-11-10T23:00:00", "open": 0.1032, "high": 0.1032, "low": 0.1021, "close": 0.1024, "volume": 20914.0, "close_time": 1762819199999, "quote_volume": 2143.8834, "trades": 44, "taker_buy_base": 5410.0, "taker_buy_quote": 555.6507 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.1026, "high": 0.1027, "low": 0.1002, "close": 0.1011, "volume": 99353.0, "close_time": 1762822799999, "quote_volume": 10038.0367, "trades": 205, "taker_buy_base": 32607.0, "taker_buy_quote": 3298.4158 }, { "timestamp": 1762822800000, "datetime": "2025-11-11T01:00:00", "open": 0.1011, "high": 0.1032, "low": 0.1006, "close": 0.1009, "volume": 121713.0, "close_time": 1762826399999, "quote_volume": 12392.9706, "trades": 200, "taker_buy_base": 34878.0, "taker_buy_quote": 3533.9548 }, { "timestamp": 1762826400000, "datetime": "2025-11-11T02:00:00", "open": 0.101, "high": 0.1029, "low": 0.1006, "close": 0.1019, "volume": 127906.0, "close_time": 1762829999999, "quote_volume": 12996.2366, "trades": 300, "taker_buy_base": 69397.0, "taker_buy_quote": 7044.6344 }, { "timestamp": 1762830000000, "datetime": "2025-11-11T03:00:00", "open": 0.1019, "high": 0.1023, "low": 0.1007, "close": 0.1014, "volume": 98532.0, "close_time": 1762833599999, "quote_volume": 10025.6105, "trades": 141, "taker_buy_base": 56526.0, "taker_buy_quote": 5753.2598 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 0.1014, "high": 0.1019, "low": 0.1004, "close": 0.1004, "volume": 165979.0, "close_time": 1762837199999, "quote_volume": 16829.5821, "trades": 172, "taker_buy_base": 48081.0, "taker_buy_quote": 4872.5387 }, { "timestamp": 1762837200000, "datetime": "2025-11-11T05:00:00", "open": 0.1002, "high": 0.1002, "low": 0.0992, "close": 0.0992, "volume": 53256.0, "close_time": 1762840799999, "quote_volume": 5303.3572, "trades": 111, "taker_buy_base": 41983.0, "taker_buy_quote": 4180.8265 }, { "timestamp": 1762840800000, "datetime": "2025-11-11T06:00:00", "open": 0.0992, "high": 0.0997, "low": 0.0987, "close": 0.0994, "volume": 77706.0, "close_time": 1762844399999, "quote_volume": 7703.2293, "trades": 117, "taker_buy_base": 66843.0, "taker_buy_quote": 6627.8126 }, { "timestamp": 1762844400000, "datetime": "2025-11-11T07:00:00", "open": 0.0994, "high": 0.0994, "low": 0.0968, "close": 0.0971, "volume": 214005.0, "close_time": 1762847999999, "quote_volume": 20938.434, "trades": 141, "taker_buy_base": 79182.0, "taker_buy_quote": 7733.9202 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 0.0971, "high": 0.0985, "low": 0.097, "close": 0.0983, "volume": 63930.0, "close_time": 1762851599999, "quote_volume": 6250.9239, "trades": 110, "taker_buy_base": 32250.0, "taker_buy_quote": 3152.4916 }, { "timestamp": 1762851600000, "datetime": "2025-11-11T09:00:00", "open": 0.0985, "high": 0.099, "low": 0.0978, "close": 0.0978, "volume": 111862.0, "close_time": 1762855199999, "quote_volume": 10969.1699, "trades": 57, "taker_buy_base": 93311.0, "taker_buy_quote": 9145.6931 }, { "timestamp": 1762855200000, "datetime": "2025-11-11T10:00:00", "open": 0.0977, "high": 0.0986, "low": 0.0977, "close": 0.0984, "volume": 67251.0, "close_time": 1762858799999, "quote_volume": 6612.9283, "trades": 42, "taker_buy_base": 20755.0, "taker_buy_quote": 2038.0262 }, { "timestamp": 1762858800000, "datetime": "2025-11-11T11:00:00", "open": 0.0984, "high": 0.0989, "low": 0.098, "close": 0.0981, "volume": 19349.0, "close_time": 1762862399999, "quote_volume": 1904.4892, "trades": 37, "taker_buy_base": 12962.0, "taker_buy_quote": 1276.019 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 0.0982, "high": 0.0989, "low": 0.0972, "close": 0.0977, "volume": 42544.0, "close_time": 1762865999999, "quote_volume": 4157.471, "trades": 62, "taker_buy_base": 14668.0, "taker_buy_quote": 1433.954 }, { "timestamp": 1762866000000, "datetime": "2025-11-11T13:00:00", "open": 0.0977, "high": 0.0986, "low": 0.0977, "close": 0.0979, "volume": 237080.0, "close_time": 1762869599999, "quote_volume": 23265.8908, "trades": 201, "taker_buy_base": 140961.0, "taker_buy_quote": 13832.966 }, { "timestamp": 1762869600000, "datetime": "2025-11-11T14:00:00", "open": 0.0979, "high": 0.0991, "low": 0.0972, "close": 0.0991, "volume": 390544.0, "close_time": 1762873199999, "quote_volume": 38251.942, "trades": 319, "taker_buy_base": 201392.0, "taker_buy_quote": 19728.1629 }, { "timestamp": 1762873200000, "datetime": "2025-11-11T15:00:00", "open": 0.0991, "high": 0.0991, "low": 0.0972, "close": 0.0979, "volume": 195945.0, "close_time": 1762876799999, "quote_volume": 19251.5431, "trades": 185, "taker_buy_base": 82280.0, "taker_buy_quote": 8082.1629 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 0.0978, "high": 0.18, "low": 0.0977, "close": 0.1166, "volume": 16665417.0, "close_time": 1762880399999, "quote_volume": 2044164.3461, "trades": 6267, "taker_buy_base": 9110793.0, "taker_buy_quote": 1138452.0496 }, { "timestamp": 1762880400000, "datetime": "2025-11-11T17:00:00", "open": 0.1159, "high": 0.1216, "low": 0.1116, "close": 0.1124, "volume": 3615156.0, "close_time": 1762883999999, "quote_volume": 419574.5637, "trades": 2079, "taker_buy_base": 1825066.0, "taker_buy_quote": 211895.6064 }, { "timestamp": 1762884000000, "datetime": "2025-11-11T18:00:00", "open": 0.1125, "high": 0.1134, "low": 0.1083, "close": 0.1116, "volume": 2060453.0, "close_time": 1762887599999, "quote_volume": 227201.6283, "trades": 1194, "taker_buy_base": 989130.0, "taker_buy_quote": 108793.2094 }, { "timestamp": 1762887600000, "datetime": "2025-11-11T19:00:00", "open": 0.1114, "high": 0.1124, "low": 0.1022, "close": 0.1033, "volume": 3105898.0, "close_time": 1762891199999, "quote_volume": 332962.4636, "trades": 1069, "taker_buy_base": 1274933.0, "taker_buy_quote": 136612.943 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 0.1032, "high": 0.1041, "low": 0.0999, "close": 0.103, "volume": 1417933.0, "close_time": 1762894799999, "quote_volume": 144638.2184, "trades": 769, "taker_buy_base": 782258.0, "taker_buy_quote": 79893.1192 }, { "timestamp": 1762894800000, "datetime": "2025-11-11T21:00:00", "open": 0.1032, "high": 0.1068, "low": 0.1029, "close": 0.1033, "volume": 984092.0, "close_time": 1762898399999, "quote_volume": 103039.442, "trades": 504, "taker_buy_base": 356044.0, "taker_buy_quote": 37287.6052 }, { "timestamp": 1762898400000, "datetime": "2025-11-11T22:00:00", "open": 0.1029, "high": 0.1032, "low": 0.1011, "close": 0.1027, "volume": 381927.0, "close_time": 1762901999999, "quote_volume": 39046.2035, "trades": 267, "taker_buy_base": 166423.0, "taker_buy_quote": 17029.2881 }, { "timestamp": 1762902000000, "datetime": "2025-11-11T23:00:00", "open": 0.1031, "high": 0.1035, "low": 0.099, "close": 0.0994, "volume": 493746.0, "close_time": 1762905599999, "quote_volume": 49672.9708, "trades": 319, "taker_buy_base": 205060.0, "taker_buy_quote": 20704.8172 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.0997, "high": 0.1011, "low": 0.0979, "close": 0.0995, "volume": 289700.0, "close_time": 1762909199999, "quote_volume": 28961.3621, "trades": 283, "taker_buy_base": 113369.0, "taker_buy_quote": 11334.1969 }, { "timestamp": 1762909200000, "datetime": "2025-11-12T01:00:00", "open": 0.0997, "high": 0.1018, "low": 0.0996, "close": 0.1001, "volume": 323298.0, "close_time": 1762912799999, "quote_volume": 32613.5817, "trades": 859, "taker_buy_base": 134746.0, "taker_buy_quote": 13611.635 }, { "timestamp": 1762912800000, "datetime": "2025-11-12T02:00:00", "open": 0.1003, "high": 0.1008, "low": 0.0973, "close": 0.0981, "volume": 417064.0, "close_time": 1762916399999, "quote_volume": 41228.0807, "trades": 1143, "taker_buy_base": 165921.0, "taker_buy_quote": 16433.9339 }, { "timestamp": 1762916400000, "datetime": "2025-11-12T03:00:00", "open": 0.0982, "high": 0.0997, "low": 0.0981, "close": 0.0993, "volume": 953473.0, "close_time": 1762919999999, "quote_volume": 94436.7464, "trades": 846, "taker_buy_base": 474926.0, "taker_buy_quote": 46958.7729 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 0.0995, "high": 0.1004, "low": 0.0988, "close": 0.1004, "volume": 221500.0, "close_time": 1762923599999, "quote_volume": 22093.7288, "trades": 447, "taker_buy_base": 84449.0, "taker_buy_quote": 8430.8097 }, { "timestamp": 1762923600000, "datetime": "2025-11-12T05:00:00", "open": 0.1001, "high": 0.1013, "low": 0.0998, "close": 0.1011, "volume": 398308.0, "close_time": 1762927199999, "quote_volume": 40149.038, "trades": 680, "taker_buy_base": 205930.0, "taker_buy_quote": 20742.8514 }, { "timestamp": 1762927200000, "datetime": "2025-11-12T06:00:00", "open": 0.1012, "high": 0.1032, "low": 0.1008, "close": 0.1015, "volume": 274045.0, "close_time": 1762930799999, "quote_volume": 27947.7529, "trades": 560, "taker_buy_base": 135531.0, "taker_buy_quote": 13798.9106 }, { "timestamp": 1762930800000, "datetime": "2025-11-12T07:00:00", "open": 0.1014, "high": 0.1016, "low": 0.0995, "close": 0.0997, "volume": 371679.0, "close_time": 1762934399999, "quote_volume": 37516.427, "trades": 704, "taker_buy_base": 187026.0, "taker_buy_quote": 18889.8535 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 0.0998, "high": 0.1026, "low": 0.0998, "close": 0.1019, "volume": 168448.0, "close_time": 1762937999999, "quote_volume": 16999.4888, "trades": 318, "taker_buy_base": 85840.0, "taker_buy_quote": 8662.3491 }, { "timestamp": 1762938000000, "datetime": "2025-11-12T09:00:00", "open": 0.102, "high": 0.1023, "low": 0.1015, "close": 0.1021, "volume": 163278.0, "close_time": 1762941599999, "quote_volume": 16653.8836, "trades": 247, "taker_buy_base": 78092.0, "taker_buy_quote": 7969.4255 }, { "timestamp": 1762941600000, "datetime": "2025-11-12T10:00:00", "open": 0.1021, "high": 0.1027, "low": 0.1017, "close": 0.1019, "volume": 199652.0, "close_time": 1762945199999, "quote_volume": 20372.0816, "trades": 343, "taker_buy_base": 64519.0, "taker_buy_quote": 6584.1271 }, { "timestamp": 1762945200000, "datetime": "2025-11-12T11:00:00", "open": 0.102, "high": 0.1049, "low": 0.102, "close": 0.1034, "volume": 577401.0, "close_time": 1762948799999, "quote_volume": 59714.337, "trades": 492, "taker_buy_base": 244220.0, "taker_buy_quote": 25337.8705 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 0.1034, "high": 0.1063, "low": 0.1029, "close": 0.1031, "volume": 1366623.0, "close_time": 1762952399999, "quote_volume": 142851.7703, "trades": 896, "taker_buy_base": 838298.0, "taker_buy_quote": 87588.6271 }, { "timestamp": 1762952400000, "datetime": "2025-11-12T13:00:00", "open": 0.103, "high": 0.1036, "low": 0.1022, "close": 0.1032, "volume": 195492.0, "close_time": 1762955999999, "quote_volume": 20147.0523, "trades": 452, "taker_buy_base": 47719.0, "taker_buy_quote": 4921.5576 }, { "timestamp": 1762956000000, "datetime": "2025-11-12T14:00:00", "open": 0.1032, "high": 0.1047, "low": 0.1007, "close": 0.1017, "volume": 474391.0, "close_time": 1762959599999, "quote_volume": 49049.3024, "trades": 400, "taker_buy_base": 278848.0, "taker_buy_quote": 28953.5 }, { "timestamp": 1762959600000, "datetime": "2025-11-12T15:00:00", "open": 0.1018, "high": 0.1021, "low": 0.0986, "close": 0.0991, "volume": 555628.0, "close_time": 1762963199999, "quote_volume": 55497.3771, "trades": 385, "taker_buy_base": 302169.0, "taker_buy_quote": 30129.9584 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 0.0993, "high": 0.0995, "low": 0.0952, "close": 0.0958, "volume": 679354.0, "close_time": 1762966799999, "quote_volume": 65678.9093, "trades": 432, "taker_buy_base": 227671.0, "taker_buy_quote": 22049.1095 }, { "timestamp": 1762966800000, "datetime": "2025-11-12T17:00:00", "open": 0.096, "high": 0.0967, "low": 0.0949, "close": 0.0955, "volume": 384457.0, "close_time": 1762970399999, "quote_volume": 36721.8208, "trades": 224, "taker_buy_base": 227912.0, "taker_buy_quote": 21802.6583 }, { "timestamp": 1762970400000, "datetime": "2025-11-12T18:00:00", "open": 0.0957, "high": 0.0962, "low": 0.0954, "close": 0.0955, "volume": 177117.0, "close_time": 1762973999999, "quote_volume": 16973.5588, "trades": 109, "taker_buy_base": 99388.0, "taker_buy_quote": 9531.542 }, { "timestamp": 1762974000000, "datetime": "2025-11-12T19:00:00", "open": 0.0954, "high": 0.0955, "low": 0.0939, "close": 0.095, "volume": 296018.0, "close_time": 1762977599999, "quote_volume": 28142.0696, "trades": 149, "taker_buy_base": 141343.0, "taker_buy_quote": 13418.0373 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 0.0949, "high": 0.0973, "low": 0.0948, "close": 0.097, "volume": 171487.0, "close_time": 1762981199999, "quote_volume": 16548.3584, "trades": 103, "taker_buy_base": 103457.0, "taker_buy_quote": 9986.1955 }, { "timestamp": 1762981200000, "datetime": "2025-11-12T21:00:00", "open": 0.097, "high": 0.097, "low": 0.0959, "close": 0.0962, "volume": 159873.0, "close_time": 1762984799999, "quote_volume": 15385.0205, "trades": 196, "taker_buy_base": 51486.0, "taker_buy_quote": 4954.7054 }, { "timestamp": 1762984800000, "datetime": "2025-11-12T22:00:00", "open": 0.0961, "high": 0.0965, "low": 0.0956, "close": 0.0965, "volume": 42372.0, "close_time": 1762988399999, "quote_volume": 4074.7835, "trades": 138, "taker_buy_base": 29845.0, "taker_buy_quote": 2870.9567 }, { "timestamp": 1762988400000, "datetime": "2025-11-12T23:00:00", "open": 0.0961, "high": 0.0969, "low": 0.0956, "close": 0.0956, "volume": 51073.0, "close_time": 1762991999999, "quote_volume": 4923.7968, "trades": 92, "taker_buy_base": 44165.0, "taker_buy_quote": 4261.4122 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.0951, "high": 0.0962, "low": 0.095, "close": 0.0955, "volume": 448229.0, "close_time": 1762995599999, "quote_volume": 42841.9343, "trades": 225, "taker_buy_base": 191762.0, "taker_buy_quote": 18356.0279 }, { "timestamp": 1762995600000, "datetime": "2025-11-13T01:00:00", "open": 0.0955, "high": 0.0971, "low": 0.0955, "close": 0.0963, "volume": 129230.0, "close_time": 1762999199999, "quote_volume": 12501.45, "trades": 386, "taker_buy_base": 74266.0, "taker_buy_quote": 7181.9976 }, { "timestamp": 1762999200000, "datetime": "2025-11-13T02:00:00", "open": 0.0963, "high": 0.0976, "low": 0.0961, "close": 0.0966, "volume": 302391.0, "close_time": 1763002799999, "quote_volume": 29287.8319, "trades": 610, "taker_buy_base": 129441.0, "taker_buy_quote": 12551.1287 }, { "timestamp": 1763002800000, "datetime": "2025-11-13T03:00:00", "open": 0.0966, "high": 0.098, "low": 0.0952, "close": 0.097, "volume": 526094.0, "close_time": 1763006399999, "quote_volume": 50958.5644, "trades": 1931, "taker_buy_base": 280205.0, "taker_buy_quote": 27121.3372 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 0.097, "high": 0.0982, "low": 0.0967, "close": 0.0974, "volume": 560425.0, "close_time": 1763009999999, "quote_volume": 54560.7079, "trades": 1742, "taker_buy_base": 327684.0, "taker_buy_quote": 31884.6833 }, { "timestamp": 1763010000000, "datetime": "2025-11-13T05:00:00", "open": 0.0974, "high": 0.098, "low": 0.0967, "close": 0.0979, "volume": 314770.0, "close_time": 1763013599999, "quote_volume": 30619.1911, "trades": 1186, "taker_buy_base": 151092.0, "taker_buy_quote": 14693.1535 }, { "timestamp": 1763013600000, "datetime": "2025-11-13T06:00:00", "open": 0.0979, "high": 0.098, "low": 0.0973, "close": 0.0975, "volume": 298253.0, "close_time": 1763017199999, "quote_volume": 29141.3653, "trades": 1047, "taker_buy_base": 178053.0, "taker_buy_quote": 17395.4663 }, { "timestamp": 1763017200000, "datetime": "2025-11-13T07:00:00", "open": 0.0974, "high": 0.0978, "low": 0.096, "close": 0.0962, "volume": 211409.0, "close_time": 1763020799999, "quote_volume": 20503.6124, "trades": 163, "taker_buy_base": 77876.0, "taker_buy_quote": 7543.0149 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 0.0962, "high": 0.0968, "low": 0.0959, "close": 0.0963, "volume": 315838.0, "close_time": 1763024399999, "quote_volume": 30367.848, "trades": 186, "taker_buy_base": 160646.0, "taker_buy_quote": 15442.3332 }, { "timestamp": 1763024400000, "datetime": "2025-11-13T09:00:00", "open": 0.0964, "high": 0.0964, "low": 0.0953, "close": 0.0959, "volume": 160822.0, "close_time": 1763027999999, "quote_volume": 15414.7648, "trades": 142, "taker_buy_base": 82151.0, "taker_buy_quote": 7864.8308 }, { "timestamp": 1763028000000, "datetime": "2025-11-13T10:00:00", "open": 0.0959, "high": 0.0963, "low": 0.0953, "close": 0.0957, "volume": 198144.0, "close_time": 1763031599999, "quote_volume": 18987.0467, "trades": 253, "taker_buy_base": 81609.0, "taker_buy_quote": 7817.9162 }, { "timestamp": 1763031600000, "datetime": "2025-11-13T11:00:00", "open": 0.0957, "high": 0.0964, "low": 0.0957, "close": 0.0961, "volume": 207926.0, "close_time": 1763035199999, "quote_volume": 19973.3699, "trades": 252, "taker_buy_base": 106173.0, "taker_buy_quote": 10200.6778 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 0.0961, "high": 0.0966, "low": 0.0957, "close": 0.0963, "volume": 144075.0, "close_time": 1763038799999, "quote_volume": 13860.2629, "trades": 220, "taker_buy_base": 85219.0, "taker_buy_quote": 8199.2119 }, { "timestamp": 1763038800000, "datetime": "2025-11-13T13:00:00", "open": 0.0963, "high": 0.0964, "low": 0.0947, "close": 0.0951, "volume": 537246.0, "close_time": 1763042399999, "quote_volume": 51276.1814, "trades": 435, "taker_buy_base": 240204.0, "taker_buy_quote": 22951.7097 }, { "timestamp": 1763042400000, "datetime": "2025-11-13T14:00:00", "open": 0.0952, "high": 0.0967, "low": 0.0938, "close": 0.0959, "volume": 610042.0, "close_time": 1763045999999, "quote_volume": 57903.5549, "trades": 918, "taker_buy_base": 324001.0, "taker_buy_quote": 30750.1806 }, { "timestamp": 1763046000000, "datetime": "2025-11-13T15:00:00", "open": 0.0959, "high": 0.0964, "low": 0.0941, "close": 0.0943, "volume": 122822.0, "close_time": 1763049599999, "quote_volume": 11636.5074, "trades": 224, "taker_buy_base": 59434.0, "taker_buy_quote": 5626.1336 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 0.0942, "high": 0.0947, "low": 0.0925, "close": 0.0928, "volume": 163397.0, "close_time": 1763053199999, "quote_volume": 15270.4406, "trades": 146, "taker_buy_base": 52693.0, "taker_buy_quote": 4940.6742 }, { "timestamp": 1763053200000, "datetime": "2025-11-13T17:00:00", "open": 0.0928, "high": 0.093, "low": 0.0906, "close": 0.0909, "volume": 246677.0, "close_time": 1763056799999, "quote_volume": 22738.092, "trades": 229, "taker_buy_base": 167028.0, "taker_buy_quote": 15414.0568 }, { "timestamp": 1763056800000, "datetime": "2025-11-13T18:00:00", "open": 0.0911, "high": 0.0914, "low": 0.0902, "close": 0.0908, "volume": 102081.0, "close_time": 1763060399999, "quote_volume": 9272.1587, "trades": 79, "taker_buy_base": 59880.0, "taker_buy_quote": 5434.8282 }, { "timestamp": 1763060400000, "datetime": "2025-11-13T19:00:00", "open": 0.0911, "high": 0.0918, "low": 0.0883, "close": 0.0886, "volume": 525451.0, "close_time": 1763063999999, "quote_volume": 46986.3526, "trades": 196, "taker_buy_base": 191300.0, "taker_buy_quote": 17064.0087 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 0.0888, "high": 0.0895, "low": 0.0883, "close": 0.0888, "volume": 114132.0, "close_time": 1763067599999, "quote_volume": 10142.6739, "trades": 66, "taker_buy_base": 91504.0, "taker_buy_quote": 8129.5137 }, { "timestamp": 1763067600000, "datetime": "2025-11-13T21:00:00", "open": 0.0889, "high": 0.0891, "low": 0.0879, "close": 0.0885, "volume": 84827.0, "close_time": 1763071199999, "quote_volume": 7494.6146, "trades": 50, "taker_buy_base": 28535.0, "taker_buy_quote": 2524.0917 }, { "timestamp": 1763071200000, "datetime": "2025-11-13T22:00:00", "open": 0.0888, "high": 0.0902, "low": 0.0888, "close": 0.0901, "volume": 55847.0, "close_time": 1763074799999, "quote_volume": 5013.5072, "trades": 32, "taker_buy_base": 9061.0, "taker_buy_quote": 815.4529 }, { "timestamp": 1763074800000, "datetime": "2025-11-13T23:00:00", "open": 0.0899, "high": 0.0909, "low": 0.0899, "close": 0.0901, "volume": 72293.0, "close_time": 1763078399999, "quote_volume": 6527.7122, "trades": 60, "taker_buy_base": 36635.0, "taker_buy_quote": 3307.5283 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.09, "high": 0.0904, "low": 0.0889, "close": 0.0894, "volume": 84936.0, "close_time": 1763081999999, "quote_volume": 7602.6041, "trades": 161, "taker_buy_base": 28002.0, "taker_buy_quote": 2507.8829 }, { "timestamp": 1763082000000, "datetime": "2025-11-14T01:00:00", "open": 0.0893, "high": 0.0897, "low": 0.0888, "close": 0.0888, "volume": 72630.0, "close_time": 1763085599999, "quote_volume": 6487.5028, "trades": 122, "taker_buy_base": 32401.0, "taker_buy_quote": 2893.9692 }, { "timestamp": 1763085600000, "datetime": "2025-11-14T02:00:00", "open": 0.0888, "high": 0.0898, "low": 0.0888, "close": 0.0892, "volume": 135894.0, "close_time": 1763089199999, "quote_volume": 12134.1659, "trades": 114, "taker_buy_base": 35616.0, "taker_buy_quote": 3178.3513 }, { "timestamp": 1763089200000, "datetime": "2025-11-14T03:00:00", "open": 0.0894, "high": 0.0897, "low": 0.0891, "close": 0.0894, "volume": 69502.0, "close_time": 1763092799999, "quote_volume": 6211.2404, "trades": 98, "taker_buy_base": 55988.0, "taker_buy_quote": 5003.4792 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 0.0894, "high": 0.0894, "low": 0.0861, "close": 0.0877, "volume": 197443.0, "close_time": 1763096399999, "quote_volume": 17261.0446, "trades": 240, "taker_buy_base": 77061.0, "taker_buy_quote": 6711.2592 }, { "timestamp": 1763096400000, "datetime": "2025-11-14T05:00:00", "open": 0.088, "high": 0.0894, "low": 0.0877, "close": 0.0889, "volume": 445050.0, "close_time": 1763099999999, "quote_volume": 39327.8541, "trades": 329, "taker_buy_base": 316094.0, "taker_buy_quote": 27897.4803 }, { "timestamp": 1763100000000, "datetime": "2025-11-14T06:00:00", "open": 0.0889, "high": 0.0896, "low": 0.0874, "close": 0.0896, "volume": 143574.0, "close_time": 1763103599999, "quote_volume": 12660.5403, "trades": 147, "taker_buy_base": 49314.0, "taker_buy_quote": 4356.8713 }, { "timestamp": 1763103600000, "datetime": "2025-11-14T07:00:00", "open": 0.0896, "high": 0.0898, "low": 0.0889, "close": 0.0891, "volume": 59630.0, "close_time": 1763107199999, "quote_volume": 5328.4094, "trades": 78, "taker_buy_base": 9050.0, "taker_buy_quote": 810.7568 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 0.089, "high": 0.0891, "low": 0.0883, "close": 0.0884, "volume": 93997.0, "close_time": 1763110799999, "quote_volume": 8343.7085, "trades": 122, "taker_buy_base": 41275.0, "taker_buy_quote": 3669.2197 }, { "timestamp": 1763110800000, "datetime": "2025-11-14T09:00:00", "open": 0.0884, "high": 0.0886, "low": 0.0874, "close": 0.0875, "volume": 138841.0, "close_time": 1763114399999, "quote_volume": 12195.4298, "trades": 149, "taker_buy_base": 32669.0, "taker_buy_quote": 2877.5298 }, { "timestamp": 1763114400000, "datetime": "2025-11-14T10:00:00", "open": 0.0875, "high": 0.0886, "low": 0.0875, "close": 0.0878, "volume": 53816.0, "close_time": 1763117999999, "quote_volume": 4744.5443, "trades": 65, "taker_buy_base": 26197.0, "taker_buy_quote": 2309.5034 }, { "timestamp": 1763118000000, "datetime": "2025-11-14T11:00:00", "open": 0.0877, "high": 0.0877, "low": 0.086, "close": 0.0867, "volume": 97522.0, "close_time": 1763121599999, "quote_volume": 8460.8745, "trades": 135, "taker_buy_base": 41088.0, "taker_buy_quote": 3567.7833 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 0.0867, "high": 0.0877, "low": 0.0856, "close": 0.0875, "volume": 210612.0, "close_time": 1763125199999, "quote_volume": 18176.9273, "trades": 250, "taker_buy_base": 91371.0, "taker_buy_quote": 7895.1725 }, { "timestamp": 1763125200000, "datetime": "2025-11-14T13:00:00", "open": 0.0875, "high": 0.0877, "low": 0.0861, "close": 0.0867, "volume": 208789.0, "close_time": 1763128799999, "quote_volume": 18152.3635, "trades": 199, "taker_buy_base": 51202.0, "taker_buy_quote": 4454.4324 }, { "timestamp": 1763128800000, "datetime": "2025-11-14T14:00:00", "open": 0.0868, "high": 0.0886, "low": 0.0862, "close": 0.0882, "volume": 1775813.0, "close_time": 1763132399999, "quote_volume": 156229.1212, "trades": 755, "taker_buy_base": 138478.0, "taker_buy_quote": 12162.8866 }, { "timestamp": 1763132400000, "datetime": "2025-11-14T15:00:00", "open": 0.0881, "high": 0.0894, "low": 0.0877, "close": 0.0887, "volume": 534427.0, "close_time": 1763135999999, "quote_volume": 47091.7386, "trades": 393, "taker_buy_base": 77670.0, "taker_buy_quote": 6855.2273 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 0.0889, "high": 0.0901, "low": 0.0886, "close": 0.0897, "volume": 58610.0, "close_time": 1763139599999, "quote_volume": 5250.2291, "trades": 114, "taker_buy_base": 40029.0, "taker_buy_quote": 3588.1144 }, { "timestamp": 1763139600000, "datetime": "2025-11-14T17:00:00", "open": 0.0894, "high": 0.0897, "low": 0.0881, "close": 0.0881, "volume": 58688.0, "close_time": 1763143199999, "quote_volume": 5220.6329, "trades": 58, "taker_buy_base": 17148.0, "taker_buy_quote": 1531.4888 }, { "timestamp": 1763143200000, "datetime": "2025-11-14T18:00:00", "open": 0.0881, "high": 0.089, "low": 0.0879, "close": 0.0881, "volume": 12951.0, "close_time": 1763146799999, "quote_volume": 1145.8338, "trades": 36, "taker_buy_base": 2971.0, "taker_buy_quote": 263.1506 }, { "timestamp": 1763146800000, "datetime": "2025-11-14T19:00:00", "open": 0.0881, "high": 0.089, "low": 0.0881, "close": 0.0888, "volume": 4087.0, "close_time": 1763150399999, "quote_volume": 361.7219, "trades": 14, "taker_buy_base": 2057.0, "taker_buy_quote": 182.2842 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 0.0889, "high": 0.0893, "low": 0.0864, "close": 0.0872, "volume": 180123.0, "close_time": 1763153999999, "quote_volume": 15910.3501, "trades": 94, "taker_buy_base": 92611.0, "taker_buy_quote": 8170.4317 }, { "timestamp": 1763154000000, "datetime": "2025-11-14T21:00:00", "open": 0.087, "high": 0.0883, "low": 0.087, "close": 0.0878, "volume": 59374.0, "close_time": 1763157599999, "quote_volume": 5212.9682, "trades": 62, "taker_buy_base": 33257.0, "taker_buy_quote": 2924.1316 }, { "timestamp": 1763157600000, "datetime": "2025-11-14T22:00:00", "open": 0.0878, "high": 0.0878, "low": 0.0872, "close": 0.0876, "volume": 10148.0, "close_time": 1763161199999, "quote_volume": 889.314, "trades": 31, "taker_buy_base": 6913.0, "taker_buy_quote": 605.662 }, { "timestamp": 1763161200000, "datetime": "2025-11-14T23:00:00", "open": 0.0861, "high": 0.0866, "low": 0.0848, "close": 0.086, "volume": 120363.0, "close_time": 1763164799999, "quote_volume": 10307.265, "trades": 104, "taker_buy_base": 46635.0, "taker_buy_quote": 3981.5723 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.0862, "high": 0.0871, "low": 0.0862, "close": 0.0871, "volume": 54805.0, "close_time": 1763168399999, "quote_volume": 4742.996, "trades": 62, "taker_buy_base": 11418.0, "taker_buy_quote": 990.9025 }, { "timestamp": 1763168400000, "datetime": "2025-11-15T01:00:00", "open": 0.087, "high": 0.0881, "low": 0.087, "close": 0.0881, "volume": 74384.0, "close_time": 1763171999999, "quote_volume": 6526.8949, "trades": 88, "taker_buy_base": 50414.0, "taker_buy_quote": 4425.7468 }, { "timestamp": 1763172000000, "datetime": "2025-11-15T02:00:00", "open": 0.088, "high": 0.0885, "low": 0.0879, "close": 0.0885, "volume": 23814.0, "close_time": 1763175599999, "quote_volume": 2100.0561, "trades": 43, "taker_buy_base": 14613.0, "taker_buy_quote": 1288.9898 }, { "timestamp": 1763175600000, "datetime": "2025-11-15T03:00:00", "open": 0.0885, "high": 0.0888, "low": 0.0882, "close": 0.0886, "volume": 49477.0, "close_time": 1763179199999, "quote_volume": 4379.5232, "trades": 53, "taker_buy_base": 12078.0, "taker_buy_quote": 1070.787 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 0.0885, "high": 0.0887, "low": 0.0881, "close": 0.0881, "volume": 5427.0, "close_time": 1763182799999, "quote_volume": 479.9321, "trades": 27, "taker_buy_base": 638.0, "taker_buy_quote": 56.2432 }, { "timestamp": 1763182800000, "datetime": "2025-11-15T05:00:00", "open": 0.0881, "high": 0.0884, "low": 0.088, "close": 0.0884, "volume": 23921.0, "close_time": 1763186399999, "quote_volume": 2107.4067, "trades": 62, "taker_buy_base": 13704.0, "taker_buy_quote": 1207.2198 }, { "timestamp": 1763186400000, "datetime": "2025-11-15T06:00:00", "open": 0.0885, "high": 0.0889, "low": 0.0884, "close": 0.0887, "volume": 65109.0, "close_time": 1763189999999, "quote_volume": 5780.7247, "trades": 33, "taker_buy_base": 16917.0, "taker_buy_quote": 1498.8663 }, { "timestamp": 1763190000000, "datetime": "2025-11-15T07:00:00", "open": 0.0887, "high": 0.0891, "low": 0.0883, "close": 0.0883, "volume": 93999.0, "close_time": 1763193599999, "quote_volume": 8359.949, "trades": 47, "taker_buy_base": 9979.0, "taker_buy_quote": 886.9086 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 0.0882, "high": 0.0883, "low": 0.0871, "close": 0.0872, "volume": 61272.0, "close_time": 1763197199999, "quote_volume": 5361.0538, "trades": 63, "taker_buy_base": 36080.0, "taker_buy_quote": 3165.1959 }, { "timestamp": 1763197200000, "datetime": "2025-11-15T09:00:00", "open": 0.0872, "high": 0.0878, "low": 0.0872, "close": 0.0874, "volume": 32596.0, "close_time": 1763200799999, "quote_volume": 2857.4956, "trades": 20, "taker_buy_base": 31626.0, "taker_buy_quote": 2772.8077 }, { "timestamp": 1763200800000, "datetime": "2025-11-15T10:00:00", "open": 0.0874, "high": 0.0875, "low": 0.0873, "close": 0.0873, "volume": 26902.0, "close_time": 1763204399999, "quote_volume": 2349.3844, "trades": 27, "taker_buy_base": 2594.0, "taker_buy_quote": 226.7676 }, { "timestamp": 1763204400000, "datetime": "2025-11-15T11:00:00", "open": 0.0874, "high": 0.0877, "low": 0.0868, "close": 0.087, "volume": 35446.0, "close_time": 1763207999999, "quote_volume": 3092.3804, "trades": 62, "taker_buy_base": 11062.0, "taker_buy_quote": 964.4965 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 0.087, "high": 0.0877, "low": 0.087, "close": 0.0876, "volume": 25628.0, "close_time": 1763211599999, "quote_volume": 2243.4599, "trades": 38, "taker_buy_base": 3134.0, "taker_buy_quote": 273.9776 }, { "timestamp": 1763211600000, "datetime": "2025-11-15T13:00:00", "open": 0.0884, "high": 0.0884, "low": 0.0879, "close": 0.0883, "volume": 7449.0, "close_time": 1763215199999, "quote_volume": 656.9749, "trades": 21, "taker_buy_base": 3942.0, "taker_buy_quote": 347.6575 }, { "timestamp": 1763215200000, "datetime": "2025-11-15T14:00:00", "open": 0.0881, "high": 0.0885, "low": 0.0876, "close": 0.0885, "volume": 42023.0, "close_time": 1763218799999, "quote_volume": 3691.8201, "trades": 41, "taker_buy_base": 11660.0, "taker_buy_quote": 1025.342 }, { "timestamp": 1763218800000, "datetime": "2025-11-15T15:00:00", "open": 0.0884, "high": 0.0886, "low": 0.0879, "close": 0.0879, "volume": 25960.0, "close_time": 1763222399999, "quote_volume": 2287.0968, "trades": 31, "taker_buy_base": 10422.0, "taker_buy_quote": 919.2653 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 0.0877, "high": 0.0878, "low": 0.0874, "close": 0.0878, "volume": 6775.0, "close_time": 1763225999999, "quote_volume": 593.4809, "trades": 28, "taker_buy_base": 6276.0, "taker_buy_quote": 549.7447 }, { "timestamp": 1763226000000, "datetime": "2025-11-15T17:00:00", "open": 0.088, "high": 0.0885, "low": 0.0877, "close": 0.0885, "volume": 93200.0, "close_time": 1763229599999, "quote_volume": 8192.9885, "trades": 62, "taker_buy_base": 63192.0, "taker_buy_quote": 5553.7562 }, { "timestamp": 1763229600000, "datetime": "2025-11-15T18:00:00", "open": 0.0885, "high": 0.0888, "low": 0.0881, "close": 0.0882, "volume": 52125.0, "close_time": 1763233199999, "quote_volume": 4614.2187, "trades": 20, "taker_buy_base": 26291.0, "taker_buy_quote": 2334.0439 }, { "timestamp": 1763233200000, "datetime": "2025-11-15T19:00:00", "open": 0.0884, "high": 0.0884, "low": 0.0879, "close": 0.0879, "volume": 282440.0, "close_time": 1763236799999, "quote_volume": 24883.6228, "trades": 33, "taker_buy_base": 238306.0, "taker_buy_quote": 20994.83 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 0.0879, "high": 0.0879, "low": 0.0872, "close": 0.0872, "volume": 141927.0, "close_time": 1763240399999, "quote_volume": 12418.349, "trades": 62, "taker_buy_base": 78489.0, "taker_buy_quote": 6857.026 }, { "timestamp": 1763240400000, "datetime": "2025-11-15T21:00:00", "open": 0.0873, "high": 0.088, "low": 0.0868, "close": 0.087, "volume": 43987.0, "close_time": 1763243999999, "quote_volume": 3840.0852, "trades": 70, "taker_buy_base": 13744.0, "taker_buy_quote": 1204.4998 }, { "timestamp": 1763244000000, "datetime": "2025-11-15T22:00:00", "open": 0.087, "high": 0.088, "low": 0.087, "close": 0.0879, "volume": 203132.0, "close_time": 1763247599999, "quote_volume": 17738.0116, "trades": 87, "taker_buy_base": 129363.0, "taker_buy_quote": 11293.8394 }, { "timestamp": 1763247600000, "datetime": "2025-11-15T23:00:00", "open": 0.0881, "high": 0.0883, "low": 0.088, "close": 0.0881, "volume": 211033.0, "close_time": 1763251199999, "quote_volume": 18594.6619, "trades": 87, "taker_buy_base": 49881.0, "taker_buy_quote": 4397.7364 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.0883, "high": 0.0883, "low": 0.0873, "close": 0.088, "volume": 29004.0, "close_time": 1763254799999, "quote_volume": 2550.1833, "trades": 100, "taker_buy_base": 10224.0, "taker_buy_quote": 898.7863 }, { "timestamp": 1763254800000, "datetime": "2025-11-16T01:00:00", "open": 0.0875, "high": 0.0881, "low": 0.0872, "close": 0.088, "volume": 27149.0, "close_time": 1763258399999, "quote_volume": 2377.5522, "trades": 76, "taker_buy_base": 12101.0, "taker_buy_quote": 1059.8206 }, { "timestamp": 1763258400000, "datetime": "2025-11-16T02:00:00", "open": 0.0881, "high": 0.0885, "low": 0.088, "close": 0.0885, "volume": 107690.0, "close_time": 1763261999999, "quote_volume": 9508.3113, "trades": 124, "taker_buy_base": 41481.0, "taker_buy_quote": 3664.1098 }, { "timestamp": 1763262000000, "datetime": "2025-11-16T03:00:00", "open": 0.0887, "high": 0.089, "low": 0.0886, "close": 0.089, "volume": 21154.0, "close_time": 1763265599999, "quote_volume": 1879.0428, "trades": 27, "taker_buy_base": 10905.0, "taker_buy_quote": 969.1651 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 0.089, "high": 0.0891, "low": 0.0883, "close": 0.0884, "volume": 13132.0, "close_time": 1763269199999, "quote_volume": 1164.6116, "trades": 57, "taker_buy_base": 4041.0, "taker_buy_quote": 359.6281 }, { "timestamp": 1763269200000, "datetime": "2025-11-16T05:00:00", "open": 0.089, "high": 0.0894, "low": 0.089, "close": 0.0891, "volume": 62213.0, "close_time": 1763272799999, "quote_volume": 5550.2988, "trades": 39, "taker_buy_base": 22591.0, "taker_buy_quote": 2016.6024 }, { "timestamp": 1763272800000, "datetime": "2025-11-16T06:00:00", "open": 0.0891, "high": 0.0897, "low": 0.0891, "close": 0.0897, "volume": 27796.0, "close_time": 1763276399999, "quote_volume": 2479.4657, "trades": 27, "taker_buy_base": 13821.0, "taker_buy_quote": 1234.2932 }, { "timestamp": 1763276400000, "datetime": "2025-11-16T07:00:00", "open": 0.0894, "high": 0.0899, "low": 0.0889, "close": 0.0897, "volume": 239569.0, "close_time": 1763279999999, "quote_volume": 21427.9091, "trades": 160, "taker_buy_base": 99859.0, "taker_buy_quote": 8935.3191 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 0.0897, "high": 0.0898, "low": 0.0894, "close": 0.0895, "volume": 66880.0, "close_time": 1763283599999, "quote_volume": 5995.8688, "trades": 69, "taker_buy_base": 50310.0, "taker_buy_quote": 4512.9782 }, { "timestamp": 1763283600000, "datetime": "2025-11-16T09:00:00", "open": 0.0894, "high": 0.0902, "low": 0.0892, "close": 0.09, "volume": 211002.0, "close_time": 1763287199999, "quote_volume": 18891.0427, "trades": 81, "taker_buy_base": 101225.0, "taker_buy_quote": 9074.8769 }, { "timestamp": 1763287200000, "datetime": "2025-11-16T10:00:00", "open": 0.09, "high": 0.0905, "low": 0.0899, "close": 0.0902, "volume": 46076.0, "close_time": 1763290799999, "quote_volume": 4156.29, "trades": 68, "taker_buy_base": 26738.0, "taker_buy_quote": 2411.5292 }, { "timestamp": 1763290800000, "datetime": "2025-11-16T11:00:00", "open": 0.0903, "high": 0.0904, "low": 0.0882, "close": 0.0885, "volume": 316683.0, "close_time": 1763294399999, "quote_volume": 28213.9014, "trades": 190, "taker_buy_base": 94626.0, "taker_buy_quote": 8410.578 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 0.0886, "high": 0.0892, "low": 0.0878, "close": 0.0884, "volume": 119286.0, "close_time": 1763297999999, "quote_volume": 10564.7354, "trades": 84, "taker_buy_base": 20992.0, "taker_buy_quote": 1858.9755 }, { "timestamp": 1763298000000, "datetime": "2025-11-16T13:00:00", "open": 0.0884, "high": 0.0888, "low": 0.0875, "close": 0.0879, "volume": 85564.0, "close_time": 1763301599999, "quote_volume": 7528.86, "trades": 95, "taker_buy_base": 24169.0, "taker_buy_quote": 2127.4582 }, { "timestamp": 1763301600000, "datetime": "2025-11-16T14:00:00", "open": 0.088, "high": 0.0882, "low": 0.0875, "close": 0.0882, "volume": 31609.0, "close_time": 1763305199999, "quote_volume": 2775.9081, "trades": 40, "taker_buy_base": 10766.0, "taker_buy_quote": 948.1181 }, { "timestamp": 1763305200000, "datetime": "2025-11-16T15:00:00", "open": 0.088, "high": 0.088, "low": 0.0857, "close": 0.0857, "volume": 117064.0, "close_time": 1763308799999, "quote_volume": 10107.5368, "trades": 161, "taker_buy_base": 28381.0, "taker_buy_quote": 2454.0511 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 0.0857, "high": 0.0868, "low": 0.0845, "close": 0.0848, "volume": 163578.0, "close_time": 1763312399999, "quote_volume": 13997.8718, "trades": 199, "taker_buy_base": 85375.0, "taker_buy_quote": 7321.3695 }, { "timestamp": 1763312400000, "datetime": "2025-11-16T17:00:00", "open": 0.0848, "high": 0.0852, "low": 0.0834, "close": 0.0847, "volume": 137322.0, "close_time": 1763315999999, "quote_volume": 11578.234, "trades": 190, "taker_buy_base": 65585.0, "taker_buy_quote": 5543.6327 }, { "timestamp": 1763316000000, "datetime": "2025-11-16T18:00:00", "open": 0.0846, "high": 0.0862, "low": 0.084, "close": 0.0844, "volume": 108905.0, "close_time": 1763319599999, "quote_volume": 9272.1164, "trades": 182, "taker_buy_base": 41256.0, "taker_buy_quote": 3512.1717 }, { "timestamp": 1763319600000, "datetime": "2025-11-16T19:00:00", "open": 0.0845, "high": 0.0854, "low": 0.0843, "close": 0.0848, "volume": 108160.0, "close_time": 1763323199999, "quote_volume": 9174.1704, "trades": 87, "taker_buy_base": 64453.0, "taker_buy_quote": 5455.9329 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 0.0849, "high": 0.0855, "low": 0.0847, "close": 0.0848, "volume": 32055.0, "close_time": 1763326799999, "quote_volume": 2728.9384, "trades": 50, "taker_buy_base": 12063.0, "taker_buy_quote": 1026.8841 }, { "timestamp": 1763326800000, "datetime": "2025-11-16T21:00:00", "open": 0.0848, "high": 0.085, "low": 0.0841, "close": 0.0849, "volume": 57413.0, "close_time": 1763330399999, "quote_volume": 4854.27, "trades": 102, "taker_buy_base": 24186.0, "taker_buy_quote": 2046.1531 }, { "timestamp": 1763330400000, "datetime": "2025-11-16T22:00:00", "open": 0.0849, "high": 0.0864, "low": 0.0845, "close": 0.0861, "volume": 44519.0, "close_time": 1763333999999, "quote_volume": 3803.5086, "trades": 66, "taker_buy_base": 25638.0, "taker_buy_quote": 2193.8924 }, { "timestamp": 1763334000000, "datetime": "2025-11-16T23:00:00", "open": 0.0856, "high": 0.0867, "low": 0.0844, "close": 0.086, "volume": 109934.0, "close_time": 1763337599999, "quote_volume": 9449.3653, "trades": 136, "taker_buy_base": 50163.0, "taker_buy_quote": 4317.6054 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.086, "high": 0.0872, "low": 0.0856, "close": 0.0869, "volume": 68396.0, "close_time": 1763341199999, "quote_volume": 5912.333, "trades": 60, "taker_buy_base": 36083.0, "taker_buy_quote": 3116.4444 }, { "timestamp": 1763341200000, "datetime": "2025-11-17T01:00:00", "open": 0.0868, "high": 0.0868, "low": 0.0863, "close": 0.0864, "volume": 91083.0, "close_time": 1763344799999, "quote_volume": 7886.1312, "trades": 37, "taker_buy_base": 47947.0, "taker_buy_quote": 4153.1482 }, { "timestamp": 1763344800000, "datetime": "2025-11-17T02:00:00", "open": 0.0864, "high": 0.0871, "low": 0.0862, "close": 0.087, "volume": 105723.0, "close_time": 1763348399999, "quote_volume": 9164.402, "trades": 55, "taker_buy_base": 39793.0, "taker_buy_quote": 3445.1287 }, { "timestamp": 1763348400000, "datetime": "2025-11-17T03:00:00", "open": 0.0871, "high": 0.0876, "low": 0.087, "close": 0.0871, "volume": 72315.0, "close_time": 1763351999999, "quote_volume": 6307.3081, "trades": 50, "taker_buy_base": 40976.0, "taker_buy_quote": 3571.3784 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 0.0872, "high": 0.0873, "low": 0.0869, "close": 0.0869, "volume": 16995.0, "close_time": 1763355599999, "quote_volume": 1480.6285, "trades": 30, "taker_buy_base": 961.0, "taker_buy_quote": 83.7031 }, { "timestamp": 1763355600000, "datetime": "2025-11-17T05:00:00", "open": 0.087, "high": 0.0872, "low": 0.0867, "close": 0.0869, "volume": 45703.0, "close_time": 1763359199999, "quote_volume": 3972.7506, "trades": 58, "taker_buy_base": 1432.0, "taker_buy_quote": 124.5164 }, { "timestamp": 1763359200000, "datetime": "2025-11-17T06:00:00", "open": 0.087, "high": 0.0871, "low": 0.0865, "close": 0.0871, "volume": 15625.0, "close_time": 1763362799999, "quote_volume": 1354.5751, "trades": 24, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1763362800000, "datetime": "2025-11-17T07:00:00", "open": 0.087, "high": 0.0875, "low": 0.087, "close": 0.0874, "volume": 69510.0, "close_time": 1763366399999, "quote_volume": 6071.6265, "trades": 43, "taker_buy_base": 58201.0, "taker_buy_quote": 5084.9112 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 0.0875, "high": 0.0876, "low": 0.0873, "close": 0.0873, "volume": 16795.0, "close_time": 1763369999999, "quote_volume": 1467.8454, "trades": 27, "taker_buy_base": 6853.0, "taker_buy_quote": 599.3368 }, { "timestamp": 1763370000000, "datetime": "2025-11-17T09:00:00", "open": 0.0872, "high": 0.0878, "low": 0.0872, "close": 0.0875, "volume": 265422.0, "close_time": 1763373599999, "quote_volume": 23286.598, "trades": 52, "taker_buy_base": 230214.0, "taker_buy_quote": 20209.8317 }, { "timestamp": 1763373600000, "datetime": "2025-11-17T10:00:00", "open": 0.0876, "high": 0.0878, "low": 0.0874, "close": 0.0875, "volume": 42847.0, "close_time": 1763377199999, "quote_volume": 3749.8872, "trades": 30, "taker_buy_base": 26608.0, "taker_buy_quote": 2328.4782 }, { "timestamp": 1763377200000, "datetime": "2025-11-17T11:00:00", "open": 0.0877, "high": 0.0885, "low": 0.0877, "close": 0.0882, "volume": 94472.0, "close_time": 1763380799999, "quote_volume": 8324.1784, "trades": 50, "taker_buy_base": 22722.0, "taker_buy_quote": 2000.0696 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 0.0882, "high": 0.0883, "low": 0.0879, "close": 0.0879, "volume": 30226.0, "close_time": 1763384399999, "quote_volume": 2660.3167, "trades": 37, "taker_buy_base": 17481.0, "taker_buy_quote": 1538.6571 }, { "timestamp": 1763384400000, "datetime": "2025-11-17T13:00:00", "open": 0.0881, "high": 0.0882, "low": 0.0857, "close": 0.0865, "volume": 122396.0, "close_time": 1763387999999, "quote_volume": 10635.6337, "trades": 143, "taker_buy_base": 62264.0, "taker_buy_quote": 5409.2075 }, { "timestamp": 1763388000000, "datetime": "2025-11-17T14:00:00", "open": 0.0865, "high": 0.0901, "low": 0.0862, "close": 0.0887, "volume": 222926.0, "close_time": 1763391599999, "quote_volume": 19704.433, "trades": 266, "taker_buy_base": 113531.0, "taker_buy_quote": 10045.4413 }, { "timestamp": 1763391600000, "datetime": "2025-11-17T15:00:00", "open": 0.0888, "high": 0.0895, "low": 0.0878, "close": 0.0881, "volume": 270275.0, "close_time": 1763395199999, "quote_volume": 23958.0689, "trades": 235, "taker_buy_base": 166803.0, "taker_buy_quote": 14788.509 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 0.0881, "high": 0.0891, "low": 0.0865, "close": 0.089, "volume": 160920.0, "close_time": 1763398799999, "quote_volume": 14136.0447, "trades": 197, "taker_buy_base": 54802.0, "taker_buy_quote": 4810.9874 }, { "timestamp": 1763398800000, "datetime": "2025-11-17T17:00:00", "open": 0.089, "high": 0.0891, "low": 0.0871, "close": 0.0872, "volume": 95130.0, "close_time": 1763402399999, "quote_volume": 8384.1716, "trades": 116, "taker_buy_base": 49651.0, "taker_buy_quote": 4374.4532 }, { "timestamp": 1763402400000, "datetime": "2025-11-17T18:00:00", "open": 0.0869, "high": 0.0878, "low": 0.0852, "close": 0.0859, "volume": 351838.0, "close_time": 1763405999999, "quote_volume": 30440.6342, "trades": 222, "taker_buy_base": 182064.0, "taker_buy_quote": 15794.4407 }, { "timestamp": 1763406000000, "datetime": "2025-11-17T19:00:00", "open": 0.0861, "high": 0.0868, "low": 0.0853, "close": 0.0858, "volume": 294712.0, "close_time": 1763409599999, "quote_volume": 25363.5602, "trades": 242, "taker_buy_base": 146040.0, "taker_buy_quote": 12564.9328 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 0.0856, "high": 0.0863, "low": 0.0845, "close": 0.0853, "volume": 103140.0, "close_time": 1763413199999, "quote_volume": 8822.832, "trades": 173, "taker_buy_base": 55251.0, "taker_buy_quote": 4715.095 }, { "timestamp": 1763413200000, "datetime": "2025-11-17T21:00:00", "open": 0.0853, "high": 0.0862, "low": 0.0843, "close": 0.0853, "volume": 118518.0, "close_time": 1763416799999, "quote_volume": 10103.1218, "trades": 160, "taker_buy_base": 43003.0, "taker_buy_quote": 3667.9423 }, { "timestamp": 1763416800000, "datetime": "2025-11-17T22:00:00", "open": 0.0851, "high": 0.0861, "low": 0.0849, "close": 0.0852, "volume": 73671.0, "close_time": 1763420399999, "quote_volume": 6303.6584, "trades": 92, "taker_buy_base": 14303.0, "taker_buy_quote": 1225.2962 }, { "timestamp": 1763420400000, "datetime": "2025-11-17T23:00:00", "open": 0.0851, "high": 0.0861, "low": 0.085, "close": 0.0861, "volume": 19436.0, "close_time": 1763423999999, "quote_volume": 1662.3071, "trades": 49, "taker_buy_base": 15121.0, "taker_buy_quote": 1293.3995 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.0857, "high": 0.086, "low": 0.084, "close": 0.0858, "volume": 227786.0, "close_time": 1763427599999, "quote_volume": 19240.6766, "trades": 132, "taker_buy_base": 134428.0, "taker_buy_quote": 11353.3711 }, { "timestamp": 1763427600000, "datetime": "2025-11-18T01:00:00", "open": 0.0857, "high": 0.0862, "low": 0.0851, "close": 0.0856, "volume": 33736.0, "close_time": 1763431199999, "quote_volume": 2888.9829, "trades": 55, "taker_buy_base": 23696.0, "taker_buy_quote": 2029.7908 }, { "timestamp": 1763431200000, "datetime": "2025-11-18T02:00:00", "open": 0.0856, "high": 0.0871, "low": 0.0849, "close": 0.0858, "volume": 202061.0, "close_time": 1763434799999, "quote_volume": 17369.953, "trades": 176, "taker_buy_base": 86683.0, "taker_buy_quote": 7461.1367 }, { "timestamp": 1763434800000, "datetime": "2025-11-18T03:00:00", "open": 0.0857, "high": 0.0869, "low": 0.0848, "close": 0.0866, "volume": 132177.0, "close_time": 1763438399999, "quote_volume": 11319.9433, "trades": 168, "taker_buy_base": 60162.0, "taker_buy_quote": 5156.4909 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 0.0864, "high": 0.0873, "low": 0.0856, "close": 0.0871, "volume": 96805.0, "close_time": 1763441999999, "quote_volume": 8361.5923, "trades": 128, "taker_buy_base": 46816.0, "taker_buy_quote": 4046.2536 }, { "timestamp": 1763442000000, "datetime": "2025-11-18T05:00:00", "open": 0.087, "high": 0.0876, "low": 0.0859, "close": 0.086, "volume": 253014.0, "close_time": 1763445599999, "quote_volume": 21829.5012, "trades": 101, "taker_buy_base": 169940.0, "taker_buy_quote": 14655.5651 }, { "timestamp": 1763445600000, "datetime": "2025-11-18T06:00:00", "open": 0.086, "high": 0.0864, "low": 0.0847, "close": 0.0847, "volume": 52625.0, "close_time": 1763449199999, "quote_volume": 4498.6676, "trades": 73, "taker_buy_base": 5731.0, "taker_buy_quote": 491.8287 }, { "timestamp": 1763449200000, "datetime": "2025-11-18T07:00:00", "open": 0.0846, "high": 0.0858, "low": 0.0845, "close": 0.0854, "volume": 59005.0, "close_time": 1763452799999, "quote_volume": 5036.6404, "trades": 90, "taker_buy_base": 11055.0, "taker_buy_quote": 942.8073 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 0.0855, "high": 0.0865, "low": 0.0852, "close": 0.0864, "volume": 160413.0, "close_time": 1763456399999, "quote_volume": 13738.8469, "trades": 155, "taker_buy_base": 71429.0, "taker_buy_quote": 6126.6307 }, { "timestamp": 1763456400000, "datetime": "2025-11-18T09:00:00", "open": 0.0862, "high": 0.0864, "low": 0.0857, "close": 0.0862, "volume": 55172.0, "close_time": 1763459999999, "quote_volume": 4746.7461, "trades": 80, "taker_buy_base": 22761.0, "taker_buy_quote": 1957.4289 }, { "timestamp": 1763460000000, "datetime": "2025-11-18T10:00:00", "open": 0.0863, "high": 0.087, "low": 0.0859, "close": 0.0869, "volume": 188080.0, "close_time": 1763463599999, "quote_volume": 16274.0707, "trades": 105, "taker_buy_base": 103424.0, "taker_buy_quote": 8942.5029 }, { "timestamp": 1763463600000, "datetime": "2025-11-18T11:00:00", "open": 0.0868, "high": 0.0869, "low": 0.086, "close": 0.086, "volume": 127798.0, "close_time": 1763467199999, "quote_volume": 11032.8498, "trades": 116, "taker_buy_base": 30627.0, "taker_buy_quote": 2643.0901 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 0.086, "high": 0.0867, "low": 0.0855, "close": 0.0864, "volume": 23175.0, "close_time": 1763470799999, "quote_volume": 1992.3171, "trades": 66, "taker_buy_base": 4327.0, "taker_buy_quote": 373.1379 }, { "timestamp": 1763470800000, "datetime": "2025-11-18T13:00:00", "open": 0.0864, "high": 0.0864, "low": 0.0854, "close": 0.0862, "volume": 49653.0, "close_time": 1763474399999, "quote_volume": 4262.492, "trades": 52, "taker_buy_base": 22417.0, "taker_buy_quote": 1925.1204 }, { "timestamp": 1763474400000, "datetime": "2025-11-18T14:00:00", "open": 0.0861, "high": 0.0873, "low": 0.086, "close": 0.0862, "volume": 68440.0, "close_time": 1763477999999, "quote_volume": 5933.857, "trades": 121, "taker_buy_base": 33361.0, "taker_buy_quote": 2887.6261 }, { "timestamp": 1763478000000, "datetime": "2025-11-18T15:00:00", "open": 0.0859, "high": 0.0889, "low": 0.0858, "close": 0.0888, "volume": 429034.0, "close_time": 1763481599999, "quote_volume": 37758.545, "trades": 249, "taker_buy_base": 187891.0, "taker_buy_quote": 16518.8216 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 0.0889, "high": 0.0912, "low": 0.0885, "close": 0.0899, "volume": 273865.0, "close_time": 1763485199999, "quote_volume": 24611.0884, "trades": 315, "taker_buy_base": 172282.0, "taker_buy_quote": 15460.964 }, { "timestamp": 1763485200000, "datetime": "2025-11-18T17:00:00", "open": 0.0899, "high": 0.0909, "low": 0.0895, "close": 0.0899, "volume": 255407.0, "close_time": 1763488799999, "quote_volume": 23033.0204, "trades": 162, "taker_buy_base": 202699.0, "taker_buy_quote": 18288.391 }, { "timestamp": 1763488800000, "datetime": "2025-11-18T18:00:00", "open": 0.09, "high": 0.0909, "low": 0.09, "close": 0.0903, "volume": 97820.0, "close_time": 1763492399999, "quote_volume": 8850.7453, "trades": 104, "taker_buy_base": 56019.0, "taker_buy_quote": 5068.603 }, { "timestamp": 1763492400000, "datetime": "2025-11-18T19:00:00", "open": 0.0903, "high": 0.0911, "low": 0.0903, "close": 0.0906, "volume": 480508.0, "close_time": 1763495999999, "quote_volume": 43564.9064, "trades": 104, "taker_buy_base": 326906.0, "taker_buy_quote": 29645.242 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 0.0906, "high": 0.0906, "low": 0.0901, "close": 0.0901, "volume": 45726.0, "close_time": 1763499599999, "quote_volume": 4140.1694, "trades": 26, "taker_buy_base": 7670.0, "taker_buy_quote": 694.8042 }, { "timestamp": 1763499600000, "datetime": "2025-11-18T21:00:00", "open": 0.09, "high": 0.0904, "low": 0.0887, "close": 0.0889, "volume": 287996.0, "close_time": 1763503199999, "quote_volume": 25760.1824, "trades": 122, "taker_buy_base": 111808.0, "taker_buy_quote": 9953.9283 }, { "timestamp": 1763503200000, "datetime": "2025-11-18T22:00:00", "open": 0.089, "high": 0.0901, "low": 0.089, "close": 0.0899, "volume": 34753.0, "close_time": 1763506799999, "quote_volume": 3119.0292, "trades": 24, "taker_buy_base": 21104.0, "taker_buy_quote": 1894.4111 }, { "timestamp": 1763506800000, "datetime": "2025-11-18T23:00:00", "open": 0.0901, "high": 0.091, "low": 0.0901, "close": 0.0909, "volume": 51551.0, "close_time": 1763510399999, "quote_volume": 4671.5464, "trades": 49, "taker_buy_base": 42089.0, "taker_buy_quote": 3814.8357 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.0909, "high": 0.0911, "low": 0.0889, "close": 0.0904, "volume": 1288166.0, "close_time": 1763513999999, "quote_volume": 116180.9329, "trades": 459, "taker_buy_base": 607793.0, "taker_buy_quote": 54623.1541 }, { "timestamp": 1763514000000, "datetime": "2025-11-19T01:00:00", "open": 0.0904, "high": 0.0911, "low": 0.0901, "close": 0.0908, "volume": 101420.0, "close_time": 1763517599999, "quote_volume": 9184.7759, "trades": 152, "taker_buy_base": 59593.0, "taker_buy_quote": 5396.3324 }, { "timestamp": 1763517600000, "datetime": "2025-11-19T02:00:00", "open": 0.091, "high": 0.0916, "low": 0.0904, "close": 0.0907, "volume": 103500.0, "close_time": 1763521199999, "quote_volume": 9426.9943, "trades": 185, "taker_buy_base": 55596.0, "taker_buy_quote": 5061.2576 }, { "timestamp": 1763521200000, "datetime": "2025-11-19T03:00:00", "open": 0.0908, "high": 0.0913, "low": 0.0894, "close": 0.0896, "volume": 66770.0, "close_time": 1763524799999, "quote_volume": 6019.9579, "trades": 158, "taker_buy_base": 20487.0, "taker_buy_quote": 1847.5257 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 0.0895, "high": 0.0902, "low": 0.0894, "close": 0.0899, "volume": 69242.0, "close_time": 1763528399999, "quote_volume": 6208.929, "trades": 174, "taker_buy_base": 21893.0, "taker_buy_quote": 1965.2941 }, { "timestamp": 1763528400000, "datetime": "2025-11-19T05:00:00", "open": 0.0898, "high": 0.0901, "low": 0.0875, "close": 0.088, "volume": 403032.0, "close_time": 1763531999999, "quote_volume": 35624.1158, "trades": 332, "taker_buy_base": 170181.0, "taker_buy_quote": 15021.5647 }, { "timestamp": 1763532000000, "datetime": "2025-11-19T06:00:00", "open": 0.0881, "high": 0.0889, "low": 0.0878, "close": 0.0887, "volume": 44841.0, "close_time": 1763535599999, "quote_volume": 3966.0471, "trades": 162, "taker_buy_base": 17511.0, "taker_buy_quote": 1547.7921 }, { "timestamp": 1763535600000, "datetime": "2025-11-19T07:00:00", "open": 0.0886, "high": 0.0903, "low": 0.0885, "close": 0.09, "volume": 78698.0, "close_time": 1763539199999, "quote_volume": 7014.3005, "trades": 183, "taker_buy_base": 56166.0, "taker_buy_quote": 5003.5785 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 0.09, "high": 0.0924, "low": 0.0898, "close": 0.0919, "volume": 461826.0, "close_time": 1763542799999, "quote_volume": 42296.8961, "trades": 444, "taker_buy_base": 293382.0, "taker_buy_quote": 26888.2388 }, { "timestamp": 1763542800000, "datetime": "2025-11-19T09:00:00", "open": 0.0919, "high": 0.0921, "low": 0.0889, "close": 0.0894, "volume": 206290.0, "close_time": 1763546399999, "quote_volume": 18573.1126, "trades": 268, "taker_buy_base": 75920.0, "taker_buy_quote": 6846.1975 }, { "timestamp": 1763546400000, "datetime": "2025-11-19T10:00:00", "open": 0.0895, "high": 0.0903, "low": 0.0891, "close": 0.0894, "volume": 94097.0, "close_time": 1763549999999, "quote_volume": 8418.9598, "trades": 172, "taker_buy_base": 10516.0, "taker_buy_quote": 943.2424 }, { "timestamp": 1763550000000, "datetime": "2025-11-19T11:00:00", "open": 0.0894, "high": 0.0898, "low": 0.0892, "close": 0.0898, "volume": 93395.0, "close_time": 1763553599999, "quote_volume": 8358.9826, "trades": 166, "taker_buy_base": 55423.0, "taker_buy_quote": 4960.1701 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 0.0899, "high": 0.0911, "low": 0.0898, "close": 0.091, "volume": 192275.0, "close_time": 1763557199999, "quote_volume": 17432.8166, "trades": 160, "taker_buy_base": 102155.0, "taker_buy_quote": 9257.0872 }, { "timestamp": 1763557200000, "datetime": "2025-11-19T13:00:00", "open": 0.0909, "high": 0.091, "low": 0.0895, "close": 0.0896, "volume": 141167.0, "close_time": 1763560799999, "quote_volume": 12750.3829, "trades": 135, "taker_buy_base": 88503.0, "taker_buy_quote": 7994.1835 }, { "timestamp": 1763560800000, "datetime": "2025-11-19T14:00:00", "open": 0.0895, "high": 0.0905, "low": 0.0887, "close": 0.0905, "volume": 230126.0, "close_time": 1763564399999, "quote_volume": 20652.7972, "trades": 213, "taker_buy_base": 102275.0, "taker_buy_quote": 9205.803 }, { "timestamp": 1763564400000, "datetime": "2025-11-19T15:00:00", "open": 0.0904, "high": 0.091, "low": 0.0877, "close": 0.0878, "volume": 217820.0, "close_time": 1763567999999, "quote_volume": 19406.0608, "trades": 208, "taker_buy_base": 104314.0, "taker_buy_quote": 9311.8439 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 0.0878, "high": 0.0888, "low": 0.0862, "close": 0.0864, "volume": 196142.0, "close_time": 1763571599999, "quote_volume": 17210.1116, "trades": 338, "taker_buy_base": 71545.0, "taker_buy_quote": 6285.8655 }, { "timestamp": 1763571600000, "datetime": "2025-11-19T17:00:00", "open": 0.0864, "high": 0.0869, "low": 0.0848, "close": 0.0862, "volume": 220887.0, "close_time": 1763575199999, "quote_volume": 18997.7166, "trades": 443, "taker_buy_base": 115493.0, "taker_buy_quote": 9944.1335 }, { "timestamp": 1763575200000, "datetime": "2025-11-19T18:00:00", "open": 0.0862, "high": 0.087, "low": 0.0846, "close": 0.0854, "volume": 197712.0, "close_time": 1763578799999, "quote_volume": 16860.3145, "trades": 469, "taker_buy_base": 81840.0, "taker_buy_quote": 6991.5945 }, { "timestamp": 1763578800000, "datetime": "2025-11-19T19:00:00", "open": 0.0854, "high": 0.0857, "low": 0.0845, "close": 0.0855, "volume": 197734.0, "close_time": 1763582399999, "quote_volume": 16799.7742, "trades": 319, "taker_buy_base": 123208.0, "taker_buy_quote": 10465.0905 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 0.0855, "high": 0.0878, "low": 0.0853, "close": 0.0873, "volume": 135252.0, "close_time": 1763585999999, "quote_volume": 11671.6632, "trades": 323, "taker_buy_base": 86279.0, "taker_buy_quote": 7452.5184 }, { "timestamp": 1763586000000, "datetime": "2025-11-19T21:00:00", "open": 0.0873, "high": 0.0894, "low": 0.087, "close": 0.089, "volume": 201395.0, "close_time": 1763589599999, "quote_volume": 17817.1904, "trades": 336, "taker_buy_base": 98937.0, "taker_buy_quote": 8739.4551 }, { "timestamp": 1763589600000, "datetime": "2025-11-19T22:00:00", "open": 0.089, "high": 0.089, "low": 0.0884, "close": 0.0887, "volume": 51848.0, "close_time": 1763593199999, "quote_volume": 4593.2605, "trades": 69, "taker_buy_base": 23482.0, "taker_buy_quote": 2078.4767 }, { "timestamp": 1763593200000, "datetime": "2025-11-19T23:00:00", "open": 0.0891, "high": 0.0896, "low": 0.0891, "close": 0.0892, "volume": 40107.0, "close_time": 1763596799999, "quote_volume": 3579.0395, "trades": 76, "taker_buy_base": 22979.0, "taker_buy_quote": 2052.0167 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.0891, "high": 0.0891, "low": 0.0885, "close": 0.0886, "volume": 22777.0, "close_time": 1763600399999, "quote_volume": 2023.5296, "trades": 48, "taker_buy_base": 6038.0, "taker_buy_quote": 536.3327 }, { "timestamp": 1763600400000, "datetime": "2025-11-20T01:00:00", "open": 0.0889, "high": 0.0891, "low": 0.0885, "close": 0.0888, "volume": 14136.0, "close_time": 1763603999999, "quote_volume": 1253.1549, "trades": 43, "taker_buy_base": 6772.0, "taker_buy_quote": 600.2361 }, { "timestamp": 1763604000000, "datetime": "2025-11-20T02:00:00", "open": 0.0889, "high": 0.0893, "low": 0.0887, "close": 0.0889, "volume": 22884.0, "close_time": 1763607599999, "quote_volume": 2036.0581, "trades": 79, "taker_buy_base": 5209.0, "taker_buy_quote": 463.6846 }, { "timestamp": 1763607600000, "datetime": "2025-11-20T03:00:00", "open": 0.0889, "high": 0.0891, "low": 0.0887, "close": 0.0889, "volume": 8622.0, "close_time": 1763611199999, "quote_volume": 766.3272, "trades": 30, "taker_buy_base": 4901.0, "taker_buy_quote": 435.4023 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 0.089, "high": 0.0895, "low": 0.0888, "close": 0.0895, "volume": 38241.0, "close_time": 1763614799999, "quote_volume": 3401.4213, "trades": 59, "taker_buy_base": 27486.0, "taker_buy_quote": 2445.0081 }, { "timestamp": 1763614800000, "datetime": "2025-11-20T05:00:00", "open": 0.0895, "high": 0.0899, "low": 0.0893, "close": 0.0898, "volume": 30188.0, "close_time": 1763618399999, "quote_volume": 2704.4747, "trades": 54, "taker_buy_base": 13214.0, "taker_buy_quote": 1183.5205 }, { "timestamp": 1763618400000, "datetime": "2025-11-20T06:00:00", "open": 0.0898, "high": 0.0898, "low": 0.0889, "close": 0.0893, "volume": 34627.0, "close_time": 1763621999999, "quote_volume": 3090.5113, "trades": 43, "taker_buy_base": 19184.0, "taker_buy_quote": 1713.1046 }, { "timestamp": 1763622000000, "datetime": "2025-11-20T07:00:00", "open": 0.0893, "high": 0.0894, "low": 0.0889, "close": 0.0893, "volume": 143052.0, "close_time": 1763625599999, "quote_volume": 12771.9402, "trades": 103, "taker_buy_base": 73994.0, "taker_buy_quote": 6601.5261 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 0.0894, "high": 0.0905, "low": 0.089, "close": 0.0903, "volume": 182810.0, "close_time": 1763629199999, "quote_volume": 16408.9066, "trades": 139, "taker_buy_base": 125442.0, "taker_buy_quote": 11256.7856 }, { "timestamp": 1763629200000, "datetime": "2025-11-20T09:00:00", "open": 0.0905, "high": 0.092, "low": 0.0905, "close": 0.091, "volume": 386010.0, "close_time": 1763632799999, "quote_volume": 35187.4335, "trades": 271, "taker_buy_base": 170284.0, "taker_buy_quote": 15525.2615 }, { "timestamp": 1763632800000, "datetime": "2025-11-20T10:00:00", "open": 0.0909, "high": 0.091, "low": 0.0894, "close": 0.0904, "volume": 207741.0, "close_time": 1763636399999, "quote_volume": 18687.0489, "trades": 155, "taker_buy_base": 60737.0, "taker_buy_quote": 5472.7114 }, { "timestamp": 1763636400000, "datetime": "2025-11-20T11:00:00", "open": 0.0903, "high": 0.0903, "low": 0.0895, "close": 0.0902, "volume": 77245.0, "close_time": 1763639999999, "quote_volume": 6945.973, "trades": 73, "taker_buy_base": 66658.0, "taker_buy_quote": 5994.3931 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 0.0902, "high": 0.0915, "low": 0.0901, "close": 0.0915, "volume": 82857.0, "close_time": 1763643599999, "quote_volume": 7517.9507, "trades": 146, "taker_buy_base": 50039.0, "taker_buy_quote": 4539.8048 }, { "timestamp": 1763643600000, "datetime": "2025-11-20T13:00:00", "open": 0.0915, "high": 0.0927, "low": 0.0912, "close": 0.0918, "volume": 674764.0, "close_time": 1763647199999, "quote_volume": 61912.6683, "trades": 359, "taker_buy_base": 469712.0, "taker_buy_quote": 43079.4623 }, { "timestamp": 1763647200000, "datetime": "2025-11-20T14:00:00", "open": 0.0919, "high": 0.0923, "low": 0.0904, "close": 0.0918, "volume": 163090.0, "close_time": 1763650799999, "quote_volume": 14910.4188, "trades": 368, "taker_buy_base": 95738.0, "taker_buy_quote": 8767.0151 }, { "timestamp": 1763650800000, "datetime": "2025-11-20T15:00:00", "open": 0.0917, "high": 0.0917, "low": 0.0902, "close": 0.0902, "volume": 131086.0, "close_time": 1763654399999, "quote_volume": 11927.6159, "trades": 354, "taker_buy_base": 49756.0, "taker_buy_quote": 4528.2875 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 0.0901, "high": 0.0903, "low": 0.0868, "close": 0.0879, "volume": 501557.0, "close_time": 1763657999999, "quote_volume": 44302.0504, "trades": 900, "taker_buy_base": 208742.0, "taker_buy_quote": 18454.3489 }, { "timestamp": 1763658000000, "datetime": "2025-11-20T17:00:00", "open": 0.0883, "high": 0.0884, "low": 0.0861, "close": 0.0866, "volume": 204102.0, "close_time": 1763661599999, "quote_volume": 17737.9339, "trades": 504, "taker_buy_base": 93611.0, "taker_buy_quote": 8133.2385 }, { "timestamp": 1763661600000, "datetime": "2025-11-20T18:00:00", "open": 0.0865, "high": 0.0876, "low": 0.0858, "close": 0.086, "volume": 143770.0, "close_time": 1763665199999, "quote_volume": 12482.1198, "trades": 398, "taker_buy_base": 65584.0, "taker_buy_quote": 5691.2065 }, { "timestamp": 1763665200000, "datetime": "2025-11-20T19:00:00", "open": 0.0859, "high": 0.0881, "low": 0.0855, "close": 0.0873, "volume": 130410.0, "close_time": 1763668799999, "quote_volume": 11355.0943, "trades": 218, "taker_buy_base": 47371.0, "taker_buy_quote": 4120.1817 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 0.0873, "high": 0.0876, "low": 0.0864, "close": 0.0865, "volume": 208304.0, "close_time": 1763672399999, "quote_volume": 18099.4389, "trades": 270, "taker_buy_base": 87996.0, "taker_buy_quote": 7653.33 }, { "timestamp": 1763672400000, "datetime": "2025-11-20T21:00:00", "open": 0.0866, "high": 0.0884, "low": 0.0866, "close": 0.0873, "volume": 186652.0, "close_time": 1763675999999, "quote_volume": 16344.2646, "trades": 240, "taker_buy_base": 86687.0, "taker_buy_quote": 7598.6606 }, { "timestamp": 1763676000000, "datetime": "2025-11-20T22:00:00", "open": 0.0875, "high": 0.0895, "low": 0.0875, "close": 0.0883, "volume": 184174.0, "close_time": 1763679599999, "quote_volume": 16335.7581, "trades": 187, "taker_buy_base": 76094.0, "taker_buy_quote": 6766.9677 }, { "timestamp": 1763679600000, "datetime": "2025-11-20T23:00:00", "open": 0.0885, "high": 0.0885, "low": 0.0864, "close": 0.0866, "volume": 95052.0, "close_time": 1763683199999, "quote_volume": 8289.7021, "trades": 95, "taker_buy_base": 40251.0, "taker_buy_quote": 3517.9542 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.0865, "high": 0.0878, "low": 0.0865, "close": 0.0877, "volume": 65667.0, "close_time": 1763686799999, "quote_volume": 5733.2629, "trades": 115, "taker_buy_base": 34011.0, "taker_buy_quote": 2969.5712 }, { "timestamp": 1763686800000, "datetime": "2025-11-21T01:00:00", "open": 0.0879, "high": 0.0883, "low": 0.0871, "close": 0.0883, "volume": 113807.0, "close_time": 1763690399999, "quote_volume": 10009.0835, "trades": 138, "taker_buy_base": 67890.0, "taker_buy_quote": 5971.242 }, { "timestamp": 1763690400000, "datetime": "2025-11-21T02:00:00", "open": 0.0882, "high": 0.0883, "low": 0.0851, "close": 0.0853, "volume": 112093.0, "close_time": 1763693999999, "quote_volume": 9748.104, "trades": 239, "taker_buy_base": 49095.0, "taker_buy_quote": 4265.7681 }, { "timestamp": 1763694000000, "datetime": "2025-11-21T03:00:00", "open": 0.0854, "high": 0.0872, "low": 0.0852, "close": 0.0865, "volume": 113206.0, "close_time": 1763697599999, "quote_volume": 9756.2598, "trades": 197, "taker_buy_base": 63734.0, "taker_buy_quote": 5496.0061 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 0.0864, "high": 0.0867, "low": 0.0851, "close": 0.0864, "volume": 51341.0, "close_time": 1763701199999, "quote_volume": 4421.0278, "trades": 124, "taker_buy_base": 21039.0, "taker_buy_quote": 1810.2692 }, { "timestamp": 1763701200000, "datetime": "2025-11-21T05:00:00", "open": 0.0863, "high": 0.0869, "low": 0.0854, "close": 0.0856, "volume": 76182.0, "close_time": 1763704799999, "quote_volume": 6565.4561, "trades": 101, "taker_buy_base": 30429.0, "taker_buy_quote": 2622.9722 }, { "timestamp": 1763704800000, "datetime": "2025-11-21T06:00:00", "open": 0.0856, "high": 0.0863, "low": 0.0852, "close": 0.0859, "volume": 43874.0, "close_time": 1763708399999, "quote_volume": 3754.7178, "trades": 86, "taker_buy_base": 27856.0, "taker_buy_quote": 2383.2801 }, { "timestamp": 1763708400000, "datetime": "2025-11-21T07:00:00", "open": 0.0857, "high": 0.0859, "low": 0.0749, "close": 0.0809, "volume": 1659700.0, "close_time": 1763711999999, "quote_volume": 132092.5977, "trades": 910, "taker_buy_base": 708211.0, "taker_buy_quote": 56023.9604 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 0.0808, "high": 0.0831, "low": 0.0805, "close": 0.0815, "volume": 1056092.0, "close_time": 1763715599999, "quote_volume": 86318.4482, "trades": 346, "taker_buy_base": 513561.0, "taker_buy_quote": 41832.2921 }, { "timestamp": 1763715600000, "datetime": "2025-11-21T09:00:00", "open": 0.0816, "high": 0.082, "low": 0.079, "close": 0.0799, "volume": 707858.0, "close_time": 1763719199999, "quote_volume": 56501.1305, "trades": 404, "taker_buy_base": 426305.0, "taker_buy_quote": 33976.4335 }, { "timestamp": 1763719200000, "datetime": "2025-11-21T10:00:00", "open": 0.0799, "high": 0.0808, "low": 0.0791, "close": 0.0793, "volume": 277046.0, "close_time": 1763722799999, "quote_volume": 22113.9721, "trades": 267, "taker_buy_base": 58721.0, "taker_buy_quote": 4701.3552 }, { "timestamp": 1763722800000, "datetime": "2025-11-21T11:00:00", "open": 0.0791, "high": 0.0802, "low": 0.0782, "close": 0.0785, "volume": 432832.0, "close_time": 1763726399999, "quote_volume": 34431.8606, "trades": 230, "taker_buy_base": 189107.0, "taker_buy_quote": 15021.2522 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 0.0785, "high": 0.0808, "low": 0.0771, "close": 0.0805, "volume": 188609.0, "close_time": 1763729999999, "quote_volume": 14885.9819, "trades": 301, "taker_buy_base": 99986.0, "taker_buy_quote": 7921.8833 }, { "timestamp": 1763730000000, "datetime": "2025-11-21T13:00:00", "open": 0.0805, "high": 0.082, "low": 0.08, "close": 0.0811, "volume": 253872.0, "close_time": 1763733599999, "quote_volume": 20596.4556, "trades": 306, "taker_buy_base": 152434.0, "taker_buy_quote": 12380.13 }, { "timestamp": 1763733600000, "datetime": "2025-11-21T14:00:00", "open": 0.0811, "high": 0.0832, "low": 0.0805, "close": 0.0827, "volume": 340597.0, "close_time": 1763737199999, "quote_volume": 28053.781, "trades": 390, "taker_buy_base": 154012.0, "taker_buy_quote": 12670.7701 }, { "timestamp": 1763737200000, "datetime": "2025-11-21T15:00:00", "open": 0.0828, "high": 0.0828, "low": 0.0807, "close": 0.0813, "volume": 169237.0, "close_time": 1763740799999, "quote_volume": 13832.368, "trades": 333, "taker_buy_base": 79097.0, "taker_buy_quote": 6464.7018 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 0.0815, "high": 0.0845, "low": 0.0804, "close": 0.0843, "volume": 211703.0, "close_time": 1763744399999, "quote_volume": 17288.5458, "trades": 528, "taker_buy_base": 103521.0, "taker_buy_quote": 8449.7022 }, { "timestamp": 1763744400000, "datetime": "2025-11-21T17:00:00", "open": 0.0844, "high": 0.085, "low": 0.0837, "close": 0.0842, "volume": 105777.0, "close_time": 1763747999999, "quote_volume": 8937.8199, "trades": 321, "taker_buy_base": 47466.0, "taker_buy_quote": 4013.3424 }, { "timestamp": 1763748000000, "datetime": "2025-11-21T18:00:00", "open": 0.0843, "high": 0.0845, "low": 0.0825, "close": 0.084, "volume": 92223.0, "close_time": 1763751599999, "quote_volume": 7701.5217, "trades": 295, "taker_buy_base": 51074.0, "taker_buy_quote": 4274.8349 }, { "timestamp": 1763751600000, "datetime": "2025-11-21T19:00:00", "open": 0.0839, "high": 0.0841, "low": 0.0823, "close": 0.0824, "volume": 92779.0, "close_time": 1763755199999, "quote_volume": 7729.7601, "trades": 214, "taker_buy_base": 26802.0, "taker_buy_quote": 2226.8426 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 0.0825, "high": 0.0825, "low": 0.0803, "close": 0.0809, "volume": 105885.0, "close_time": 1763758799999, "quote_volume": 8590.3792, "trades": 306, "taker_buy_base": 57737.0, "taker_buy_quote": 4690.855 }, { "timestamp": 1763758800000, "datetime": "2025-11-21T21:00:00", "open": 0.0809, "high": 0.0825, "low": 0.0803, "close": 0.0818, "volume": 73628.0, "close_time": 1763762399999, "quote_volume": 5989.2617, "trades": 253, "taker_buy_base": 26638.0, "taker_buy_quote": 2170.7049 }, { "timestamp": 1763762400000, "datetime": "2025-11-21T22:00:00", "open": 0.0819, "high": 0.0821, "low": 0.0798, "close": 0.0799, "volume": 84599.0, "close_time": 1763765999999, "quote_volume": 6832.5308, "trades": 79, "taker_buy_base": 13911.0, "taker_buy_quote": 1139.2498 }, { "timestamp": 1763766000000, "datetime": "2025-11-21T23:00:00", "open": 0.0798, "high": 0.0816, "low": 0.0788, "close": 0.0815, "volume": 34237.0, "close_time": 1763769599999, "quote_volume": 2751.7849, "trades": 116, "taker_buy_base": 12046.0, "taker_buy_quote": 969.7238 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.0815, "high": 0.0818, "low": 0.081, "close": 0.0816, "volume": 24135.0, "close_time": 1763773199999, "quote_volume": 1965.1922, "trades": 112, "taker_buy_base": 10789.0, "taker_buy_quote": 878.2121 }, { "timestamp": 1763773200000, "datetime": "2025-11-22T01:00:00", "open": 0.0817, "high": 0.0826, "low": 0.0817, "close": 0.0822, "volume": 25345.0, "close_time": 1763776799999, "quote_volume": 2079.3047, "trades": 107, "taker_buy_base": 13919.0, "taker_buy_quote": 1142.7005 }, { "timestamp": 1763776800000, "datetime": "2025-11-22T02:00:00", "open": 0.0824, "high": 0.0824, "low": 0.0811, "close": 0.082, "volume": 707235.0, "close_time": 1763780399999, "quote_volume": 57732.7133, "trades": 201, "taker_buy_base": 379187.0, "taker_buy_quote": 30849.8544 }, { "timestamp": 1763780400000, "datetime": "2025-11-22T03:00:00", "open": 0.082, "high": 0.0824, "low": 0.0816, "close": 0.0819, "volume": 334032.0, "close_time": 1763783999999, "quote_volume": 27395.2053, "trades": 125, "taker_buy_base": 98796.0, "taker_buy_quote": 8103.2743 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 0.0819, "high": 0.0819, "low": 0.0801, "close": 0.0811, "volume": 54303.0, "close_time": 1763787599999, "quote_volume": 4390.0179, "trades": 189, "taker_buy_base": 35607.0, "taker_buy_quote": 2880.6794 }, { "timestamp": 1763787600000, "datetime": "2025-11-22T05:00:00", "open": 0.0811, "high": 0.0811, "low": 0.0795, "close": 0.0803, "volume": 44973.0, "close_time": 1763791199999, "quote_volume": 3618.3286, "trades": 174, "taker_buy_base": 17051.0, "taker_buy_quote": 1369.1066 }, { "timestamp": 1763791200000, "datetime": "2025-11-22T06:00:00", "open": 0.0803, "high": 0.0816, "low": 0.0795, "close": 0.0812, "volume": 65351.0, "close_time": 1763794799999, "quote_volume": 5278.3189, "trades": 219, "taker_buy_base": 30201.0, "taker_buy_quote": 2442.7884 }, { "timestamp": 1763794800000, "datetime": "2025-11-22T07:00:00", "open": 0.0812, "high": 0.0814, "low": 0.0805, "close": 0.0811, "volume": 48318.0, "close_time": 1763798399999, "quote_volume": 3914.554, "trades": 143, "taker_buy_base": 15337.0, "taker_buy_quote": 1242.5841 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 0.081, "high": 0.081, "low": 0.0794, "close": 0.0798, "volume": 153768.0, "close_time": 1763801999999, "quote_volume": 12268.9457, "trades": 224, "taker_buy_base": 87978.0, "taker_buy_quote": 7013.4249 }, { "timestamp": 1763802000000, "datetime": "2025-11-22T09:00:00", "open": 0.0799, "high": 0.0809, "low": 0.0798, "close": 0.0803, "volume": 94873.0, "close_time": 1763805599999, "quote_volume": 7629.9312, "trades": 176, "taker_buy_base": 21517.0, "taker_buy_quote": 1731.9085 }, { "timestamp": 1763805600000, "datetime": "2025-11-22T10:00:00", "open": 0.0804, "high": 0.0806, "low": 0.0794, "close": 0.0798, "volume": 977169.0, "close_time": 1763809199999, "quote_volume": 78104.4189, "trades": 324, "taker_buy_base": 582480.0, "taker_buy_quote": 46567.9624 }, { "timestamp": 1763809200000, "datetime": "2025-11-22T11:00:00", "open": 0.08, "high": 0.0813, "low": 0.0799, "close": 0.0809, "volume": 64555.0, "close_time": 1763812799999, "quote_volume": 5202.9722, "trades": 123, "taker_buy_base": 45863.0, "taker_buy_quote": 3694.8985 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 0.0808, "high": 0.0808, "low": 0.0797, "close": 0.08, "volume": 99299.0, "close_time": 1763816399999, "quote_volume": 7987.8887, "trades": 109, "taker_buy_base": 45430.0, "taker_buy_quote": 3642.0677 }, { "timestamp": 1763816400000, "datetime": "2025-11-22T13:00:00", "open": 0.08, "high": 0.0806, "low": 0.0797, "close": 0.0803, "volume": 51763.0, "close_time": 1763819999999, "quote_volume": 4149.8172, "trades": 128, "taker_buy_base": 14338.0, "taker_buy_quote": 1149.291 }, { "timestamp": 1763820000000, "datetime": "2025-11-22T14:00:00", "open": 0.0804, "high": 0.0816, "low": 0.0804, "close": 0.0813, "volume": 78191.0, "close_time": 1763823599999, "quote_volume": 6361.8093, "trades": 163, "taker_buy_base": 49808.0, "taker_buy_quote": 4056.4414 }, { "timestamp": 1763823600000, "datetime": "2025-11-22T15:00:00", "open": 0.0814, "high": 0.0815, "low": 0.0803, "close": 0.0808, "volume": 34088.0, "close_time": 1763827199999, "quote_volume": 2760.6956, "trades": 152, "taker_buy_base": 8846.0, "taker_buy_quote": 716.3353 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 0.0808, "high": 0.0817, "low": 0.0808, "close": 0.0816, "volume": 22434.0, "close_time": 1763830799999, "quote_volume": 1823.8895, "trades": 98, "taker_buy_base": 6516.0, "taker_buy_quote": 530.1258 }, { "timestamp": 1763830800000, "datetime": "2025-11-22T17:00:00", "open": 0.0815, "high": 0.0815, "low": 0.0809, "close": 0.0809, "volume": 56439.0, "close_time": 1763834399999, "quote_volume": 4575.9082, "trades": 82, "taker_buy_base": 6478.0, "taker_buy_quote": 526.4569 }, { "timestamp": 1763834400000, "datetime": "2025-11-22T18:00:00", "open": 0.0807, "high": 0.0809, "low": 0.0805, "close": 0.0807, "volume": 36355.0, "close_time": 1763837999999, "quote_volume": 2939.2583, "trades": 66, "taker_buy_base": 28944.0, "taker_buy_quote": 2340.8519 }, { "timestamp": 1763838000000, "datetime": "2025-11-22T19:00:00", "open": 0.0809, "high": 0.081, "low": 0.0805, "close": 0.0808, "volume": 101388.0, "close_time": 1763841599999, "quote_volume": 8182.5723, "trades": 90, "taker_buy_base": 54855.0, "taker_buy_quote": 4427.2894 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 0.0808, "high": 0.0812, "low": 0.0803, "close": 0.0805, "volume": 35266.0, "close_time": 1763845199999, "quote_volume": 2855.3611, "trades": 83, "taker_buy_base": 4872.0, "taker_buy_quote": 392.8286 }, { "timestamp": 1763845200000, "datetime": "2025-11-22T21:00:00", "open": 0.0805, "high": 0.0813, "low": 0.0805, "close": 0.0812, "volume": 108675.0, "close_time": 1763848799999, "quote_volume": 8797.8102, "trades": 84, "taker_buy_base": 100614.0, "taker_buy_quote": 8145.7651 }, { "timestamp": 1763848800000, "datetime": "2025-11-22T22:00:00", "open": 0.0812, "high": 0.0823, "low": 0.0809, "close": 0.0821, "volume": 54549.0, "close_time": 1763852399999, "quote_volume": 4444.5143, "trades": 54, "taker_buy_base": 35950.0, "taker_buy_quote": 2930.6529 }, { "timestamp": 1763852400000, "datetime": "2025-11-22T23:00:00", "open": 0.082, "high": 0.082, "low": 0.0813, "close": 0.0815, "volume": 32652.0, "close_time": 1763855999999, "quote_volume": 2661.7748, "trades": 30, "taker_buy_base": 9016.0, "taker_buy_quote": 734.6862 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.0814, "high": 0.0818, "low": 0.0812, "close": 0.0813, "volume": 46435.0, "close_time": 1763859599999, "quote_volume": 3787.7977, "trades": 66, "taker_buy_base": 15326.0, "taker_buy_quote": 1250.126 }, { "timestamp": 1763859600000, "datetime": "2025-11-23T01:00:00", "open": 0.0814, "high": 0.0824, "low": 0.0814, "close": 0.0819, "volume": 28265.0, "close_time": 1763863199999, "quote_volume": 2319.2231, "trades": 94, "taker_buy_base": 19778.0, "taker_buy_quote": 1622.5843 }, { "timestamp": 1763863200000, "datetime": "2025-11-23T02:00:00", "open": 0.082, "high": 0.0822, "low": 0.0817, "close": 0.0819, "volume": 107777.0, "close_time": 1763866799999, "quote_volume": 8844.4416, "trades": 114, "taker_buy_base": 40542.0, "taker_buy_quote": 3326.7409 }, { "timestamp": 1763866800000, "datetime": "2025-11-23T03:00:00", "open": 0.0818, "high": 0.082, "low": 0.0815, "close": 0.0819, "volume": 22633.0, "close_time": 1763870399999, "quote_volume": 1848.0219, "trades": 50, "taker_buy_base": 12930.0, "taker_buy_quote": 1056.0284 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 0.082, "high": 0.0826, "low": 0.0818, "close": 0.0824, "volume": 68940.0, "close_time": 1763873999999, "quote_volume": 5674.9597, "trades": 77, "taker_buy_base": 47082.0, "taker_buy_quote": 3876.2182 }, { "timestamp": 1763874000000, "datetime": "2025-11-23T05:00:00", "open": 0.0824, "high": 0.0826, "low": 0.0821, "close": 0.0825, "volume": 35831.0, "close_time": 1763877599999, "quote_volume": 2950.2414, "trades": 33, "taker_buy_base": 22293.0, "taker_buy_quote": 1835.6654 }, { "timestamp": 1763877600000, "datetime": "2025-11-23T06:00:00", "open": 0.0825, "high": 0.0826, "low": 0.0817, "close": 0.0817, "volume": 23912.0, "close_time": 1763881199999, "quote_volume": 1958.1019, "trades": 17, "taker_buy_base": 4580.0, "taker_buy_quote": 376.1853 }, { "timestamp": 1763881200000, "datetime": "2025-11-23T07:00:00", "open": 0.0819, "high": 0.0819, "low": 0.081, "close": 0.0817, "volume": 106839.0, "close_time": 1763884799999, "quote_volume": 8679.1153, "trades": 74, "taker_buy_base": 22140.0, "taker_buy_quote": 1796.2188 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 0.0817, "high": 0.0817, "low": 0.0815, "close": 0.0815, "volume": 39342.0, "close_time": 1763888399999, "quote_volume": 3210.6714, "trades": 34, "taker_buy_base": 29540.0, "taker_buy_quote": 2411.1097 }, { "timestamp": 1763888400000, "datetime": "2025-11-23T09:00:00", "open": 0.0815, "high": 0.0819, "low": 0.0814, "close": 0.0818, "volume": 28753.0, "close_time": 1763891999999, "quote_volume": 2350.3555, "trades": 38, "taker_buy_base": 23662.0, "taker_buy_quote": 1934.6965 }, { "timestamp": 1763892000000, "datetime": "2025-11-23T10:00:00", "open": 0.0815, "high": 0.0816, "low": 0.0813, "close": 0.0816, "volume": 37356.0, "close_time": 1763895599999, "quote_volume": 3043.0421, "trades": 19, "taker_buy_base": 2835.0, "taker_buy_quote": 231.0691 }, { "timestamp": 1763895600000, "datetime": "2025-11-23T11:00:00", "open": 0.0815, "high": 0.0815, "low": 0.0811, "close": 0.0815, "volume": 9306.0, "close_time": 1763899199999, "quote_volume": 756.4825, "trades": 43, "taker_buy_base": 4155.0, "taker_buy_quote": 337.824 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 0.0815, "high": 0.0821, "low": 0.0815, "close": 0.0816, "volume": 11309.0, "close_time": 1763902799999, "quote_volume": 926.1024, "trades": 41, "taker_buy_base": 4853.0, "taker_buy_quote": 397.6202 }, { "timestamp": 1763902800000, "datetime": "2025-11-23T13:00:00", "open": 0.0818, "high": 0.0818, "low": 0.0813, "close": 0.0816, "volume": 31273.0, "close_time": 1763906399999, "quote_volume": 2548.7118, "trades": 61, "taker_buy_base": 5441.0, "taker_buy_quote": 443.8306 }, { "timestamp": 1763906400000, "datetime": "2025-11-23T14:00:00", "open": 0.0816, "high": 0.082, "low": 0.0806, "close": 0.0806, "volume": 55925.0, "close_time": 1763909999999, "quote_volume": 4556.8481, "trades": 65, "taker_buy_base": 20502.0, "taker_buy_quote": 1664.5811 }, { "timestamp": 1763910000000, "datetime": "2025-11-23T15:00:00", "open": 0.0805, "high": 0.0815, "low": 0.0803, "close": 0.0812, "volume": 42320.0, "close_time": 1763913599999, "quote_volume": 3420.1452, "trades": 58, "taker_buy_base": 23628.0, "taker_buy_quote": 1910.9368 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 0.0813, "high": 0.0816, "low": 0.0805, "close": 0.0805, "volume": 124355.0, "close_time": 1763917199999, "quote_volume": 10071.0033, "trades": 56, "taker_buy_base": 16181.0, "taker_buy_quote": 1310.6202 }, { "timestamp": 1763917200000, "datetime": "2025-11-23T17:00:00", "open": 0.0804, "high": 0.0809, "low": 0.0802, "close": 0.0806, "volume": 63171.0, "close_time": 1763920799999, "quote_volume": 5089.9217, "trades": 69, "taker_buy_base": 30511.0, "taker_buy_quote": 2460.9904 }, { "timestamp": 1763920800000, "datetime": "2025-11-23T18:00:00", "open": 0.0805, "high": 0.0811, "low": 0.0805, "close": 0.0807, "volume": 30522.0, "close_time": 1763924399999, "quote_volume": 2467.3374, "trades": 27, "taker_buy_base": 27916.0, "taker_buy_quote": 2257.0852 }, { "timestamp": 1763924400000, "datetime": "2025-11-23T19:00:00", "open": 0.0807, "high": 0.0814, "low": 0.0807, "close": 0.0812, "volume": 73969.0, "close_time": 1763927999999, "quote_volume": 6003.2872, "trades": 58, "taker_buy_base": 47407.0, "taker_buy_quote": 3849.3105 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 0.0811, "high": 0.0814, "low": 0.081, "close": 0.081, "volume": 47509.0, "close_time": 1763931599999, "quote_volume": 3855.7498, "trades": 49, "taker_buy_base": 41943.0, "taker_buy_quote": 3404.3472 }, { "timestamp": 1763931600000, "datetime": "2025-11-23T21:00:00", "open": 0.081, "high": 0.0816, "low": 0.0808, "close": 0.0816, "volume": 112964.0, "close_time": 1763935199999, "quote_volume": 9168.6586, "trades": 75, "taker_buy_base": 70164.0, "taker_buy_quote": 5700.2546 }, { "timestamp": 1763935200000, "datetime": "2025-11-23T22:00:00", "open": 0.0815, "high": 0.0815, "low": 0.081, "close": 0.0812, "volume": 23839.0, "close_time": 1763938799999, "quote_volume": 1934.7027, "trades": 35, "taker_buy_base": 22133.0, "taker_buy_quote": 1796.3451 }, { "timestamp": 1763938800000, "datetime": "2025-11-23T23:00:00", "open": 0.0808, "high": 0.0808, "low": 0.08, "close": 0.0801, "volume": 210261.0, "close_time": 1763942399999, "quote_volume": 16900.1452, "trades": 119, "taker_buy_base": 61316.0, "taker_buy_quote": 4926.9266 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.0801, "high": 0.0803, "low": 0.0794, "close": 0.0796, "volume": 87337.0, "close_time": 1763945999999, "quote_volume": 6968.6098, "trades": 126, "taker_buy_base": 61424.0, "taker_buy_quote": 4901.6013 }, { "timestamp": 1763946000000, "datetime": "2025-11-24T01:00:00", "open": 0.0795, "high": 0.0803, "low": 0.0795, "close": 0.0802, "volume": 118994.0, "close_time": 1763949599999, "quote_volume": 9493.3622, "trades": 145, "taker_buy_base": 95679.0, "taker_buy_quote": 7631.3557 }, { "timestamp": 1763949600000, "datetime": "2025-11-24T02:00:00", "open": 0.0801, "high": 0.0817, "low": 0.0801, "close": 0.081, "volume": 109270.0, "close_time": 1763953199999, "quote_volume": 8841.6648, "trades": 159, "taker_buy_base": 61907.0, "taker_buy_quote": 4995.8101 }, { "timestamp": 1763953200000, "datetime": "2025-11-24T03:00:00", "open": 0.0813, "high": 0.0818, "low": 0.081, "close": 0.0814, "volume": 48293.0, "close_time": 1763956799999, "quote_volume": 3929.1051, "trades": 54, "taker_buy_base": 38145.0, "taker_buy_quote": 3102.9961 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 0.0814, "high": 0.0816, "low": 0.0801, "close": 0.0806, "volume": 119813.0, "close_time": 1763960399999, "quote_volume": 9685.6694, "trades": 46, "taker_buy_base": 66258.0, "taker_buy_quote": 5357.3544 }, { "timestamp": 1763960400000, "datetime": "2025-11-24T05:00:00", "open": 0.0804, "high": 0.0819, "low": 0.0804, "close": 0.0812, "volume": 45993.0, "close_time": 1763963999999, "quote_volume": 3735.6785, "trades": 71, "taker_buy_base": 22585.0, "taker_buy_quote": 1833.0152 }, { "timestamp": 1763964000000, "datetime": "2025-11-24T06:00:00", "open": 0.0812, "high": 0.0812, "low": 0.0804, "close": 0.0805, "volume": 53401.0, "close_time": 1763967599999, "quote_volume": 4307.9602, "trades": 63, "taker_buy_base": 23491.0, "taker_buy_quote": 1896.9865 }, { "timestamp": 1763967600000, "datetime": "2025-11-24T07:00:00", "open": 0.0807, "high": 0.0809, "low": 0.0804, "close": 0.0805, "volume": 95434.0, "close_time": 1763971199999, "quote_volume": 7683.5338, "trades": 63, "taker_buy_base": 57201.0, "taker_buy_quote": 4606.6417 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 0.0805, "high": 0.0808, "low": 0.0803, "close": 0.0805, "volume": 33696.0, "close_time": 1763974799999, "quote_volume": 2709.9292, "trades": 41, "taker_buy_base": 23544.0, "taker_buy_quote": 1892.8783 }, { "timestamp": 1763974800000, "datetime": "2025-11-24T09:00:00", "open": 0.0804, "high": 0.0804, "low": 0.0792, "close": 0.0794, "volume": 70681.0, "close_time": 1763978399999, "quote_volume": 5618.9111, "trades": 66, "taker_buy_base": 35579.0, "taker_buy_quote": 2826.1596 }, { "timestamp": 1763978400000, "datetime": "2025-11-24T10:00:00", "open": 0.0794, "high": 0.0797, "low": 0.0794, "close": 0.0795, "volume": 32566.0, "close_time": 1763981999999, "quote_volume": 2590.8569, "trades": 60, "taker_buy_base": 17515.0, "taker_buy_quote": 1393.4944 }, { "timestamp": 1763982000000, "datetime": "2025-11-24T11:00:00", "open": 0.0794, "high": 0.0798, "low": 0.0793, "close": 0.0797, "volume": 18495.0, "close_time": 1763985599999, "quote_volume": 1472.7668, "trades": 37, "taker_buy_base": 7942.0, "taker_buy_quote": 632.5588 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 0.0796, "high": 0.08, "low": 0.0795, "close": 0.0795, "volume": 27741.0, "close_time": 1763989199999, "quote_volume": 2212.6838, "trades": 33, "taker_buy_base": 15820.0, "taker_buy_quote": 1261.9959 }, { "timestamp": 1763989200000, "datetime": "2025-11-24T13:00:00", "open": 0.0795, "high": 0.0803, "low": 0.0795, "close": 0.08, "volume": 37246.0, "close_time": 1763992799999, "quote_volume": 2979.5679, "trades": 58, "taker_buy_base": 25404.0, "taker_buy_quote": 2033.2265 }, { "timestamp": 1763992800000, "datetime": "2025-11-24T14:00:00", "open": 0.0797, "high": 0.0808, "low": 0.0789, "close": 0.0802, "volume": 92780.0, "close_time": 1763996399999, "quote_volume": 7412.1684, "trades": 147, "taker_buy_base": 39594.0, "taker_buy_quote": 3173.0591 }, { "timestamp": 1763996400000, "datetime": "2025-11-24T15:00:00", "open": 0.0803, "high": 0.081, "low": 0.0797, "close": 0.0806, "volume": 171881.0, "close_time": 1763999999999, "quote_volume": 13771.4929, "trades": 140, "taker_buy_base": 37042.0, "taker_buy_quote": 2975.793 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 0.0806, "high": 0.0817, "low": 0.0806, "close": 0.0812, "volume": 150834.0, "close_time": 1764003599999, "quote_volume": 12238.6392, "trades": 145, "taker_buy_base": 104324.0, "taker_buy_quote": 8462.7693 }, { "timestamp": 1764003600000, "datetime": "2025-11-24T17:00:00", "open": 0.0813, "high": 0.0834, "low": 0.0813, "close": 0.0833, "volume": 130687.0, "close_time": 1764007199999, "quote_volume": 10778.3454, "trades": 172, "taker_buy_base": 62010.0, "taker_buy_quote": 5106.5298 }, { "timestamp": 1764007200000, "datetime": "2025-11-24T18:00:00", "open": 0.0833, "high": 0.0838, "low": 0.0831, "close": 0.0836, "volume": 118569.0, "close_time": 1764010799999, "quote_volume": 9899.1722, "trades": 113, "taker_buy_base": 78775.0, "taker_buy_quote": 6579.3642 }, { "timestamp": 1764010800000, "datetime": "2025-11-24T19:00:00", "open": 0.0835, "high": 0.0839, "low": 0.0832, "close": 0.0834, "volume": 130754.0, "close_time": 1764014399999, "quote_volume": 10915.6523, "trades": 138, "taker_buy_base": 75925.0, "taker_buy_quote": 6340.3304 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 0.0834, "high": 0.0838, "low": 0.0833, "close": 0.0834, "volume": 114580.0, "close_time": 1764017999999, "quote_volume": 9570.1696, "trades": 111, "taker_buy_base": 65552.0, "taker_buy_quote": 5475.0547 }, { "timestamp": 1764018000000, "datetime": "2025-11-24T21:00:00", "open": 0.0833, "high": 0.0836, "low": 0.0832, "close": 0.0832, "volume": 56622.0, "close_time": 1764021599999, "quote_volume": 4723.0222, "trades": 54, "taker_buy_base": 26590.0, "taker_buy_quote": 2218.406 }, { "timestamp": 1764021600000, "datetime": "2025-11-24T22:00:00", "open": 0.0833, "high": 0.0837, "low": 0.0831, "close": 0.0831, "volume": 30728.0, "close_time": 1764025199999, "quote_volume": 2564.6153, "trades": 40, "taker_buy_base": 16320.0, "taker_buy_quote": 1362.235 }, { "timestamp": 1764025200000, "datetime": "2025-11-24T23:00:00", "open": 0.0832, "high": 0.0833, "low": 0.0826, "close": 0.0826, "volume": 34064.0, "close_time": 1764028799999, "quote_volume": 2827.8961, "trades": 47, "taker_buy_base": 21080.0, "taker_buy_quote": 1751.1874 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.0825, "high": 0.0827, "low": 0.0822, "close": 0.0823, "volume": 94327.0, "close_time": 1764032399999, "quote_volume": 7782.1497, "trades": 136, "taker_buy_base": 43326.0, "taker_buy_quote": 3575.2991 }, { "timestamp": 1764032400000, "datetime": "2025-11-25T01:00:00", "open": 0.0824, "high": 0.0829, "low": 0.0822, "close": 0.0822, "volume": 188013.0, "close_time": 1764035999999, "quote_volume": 15497.9367, "trades": 89, "taker_buy_base": 82489.0, "taker_buy_quote": 6812.6952 }, { "timestamp": 1764036000000, "datetime": "2025-11-25T02:00:00", "open": 0.0822, "high": 0.0822, "low": 0.0816, "close": 0.0822, "volume": 59005.0, "close_time": 1764039599999, "quote_volume": 4832.7395, "trades": 72, "taker_buy_base": 28691.0, "taker_buy_quote": 2349.6254 }, { "timestamp": 1764039600000, "datetime": "2025-11-25T03:00:00", "open": 0.0822, "high": 0.0826, "low": 0.0821, "close": 0.0822, "volume": 99243.0, "close_time": 1764043199999, "quote_volume": 8162.6824, "trades": 76, "taker_buy_base": 60751.0, "taker_buy_quote": 4997.5774 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 0.0821, "high": 0.0826, "low": 0.082, "close": 0.0826, "volume": 74889.0, "close_time": 1764046799999, "quote_volume": 6164.5509, "trades": 80, "taker_buy_base": 52168.0, "taker_buy_quote": 4294.2921 }, { "timestamp": 1764046800000, "datetime": "2025-11-25T05:00:00", "open": 0.0825, "high": 0.0826, "low": 0.0822, "close": 0.0824, "volume": 64473.0, "close_time": 1764050399999, "quote_volume": 5315.6394, "trades": 79, "taker_buy_base": 50475.0, "taker_buy_quote": 4160.9756 }, { "timestamp": 1764050400000, "datetime": "2025-11-25T06:00:00", "open": 0.0823, "high": 0.0824, "low": 0.0817, "close": 0.0819, "volume": 79970.0, "close_time": 1764053999999, "quote_volume": 6556.6054, "trades": 81, "taker_buy_base": 63552.0, "taker_buy_quote": 5211.4503 }, { "timestamp": 1764054000000, "datetime": "2025-11-25T07:00:00", "open": 0.0819, "high": 0.0822, "low": 0.0816, "close": 0.0816, "volume": 145326.0, "close_time": 1764057599999, "quote_volume": 11894.3358, "trades": 118, "taker_buy_base": 89705.0, "taker_buy_quote": 7343.9548 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 0.0817, "high": 0.0819, "low": 0.0814, "close": 0.0814, "volume": 188829.0, "close_time": 1764061199999, "quote_volume": 15417.1359, "trades": 105, "taker_buy_base": 51763.0, "taker_buy_quote": 4231.8026 }, { "timestamp": 1764061200000, "datetime": "2025-11-25T09:00:00", "open": 0.0814, "high": 0.0819, "low": 0.081, "close": 0.0819, "volume": 127313.0, "close_time": 1764064799999, "quote_volume": 10357.3171, "trades": 103, "taker_buy_base": 53392.0, "taker_buy_quote": 4348.926 }, { "timestamp": 1764064800000, "datetime": "2025-11-25T10:00:00", "open": 0.0818, "high": 0.0821, "low": 0.0817, "close": 0.0821, "volume": 49978.0, "close_time": 1764068399999, "quote_volume": 4094.9834, "trades": 56, "taker_buy_base": 32296.0, "taker_buy_quote": 2645.8176 }, { "timestamp": 1764068400000, "datetime": "2025-11-25T11:00:00", "open": 0.082, "high": 0.0821, "low": 0.0819, "close": 0.0819, "volume": 68156.0, "close_time": 1764071999999, "quote_volume": 5588.6854, "trades": 56, "taker_buy_base": 43833.0, "taker_buy_quote": 3594.8412 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 0.0819, "high": 0.0825, "low": 0.0818, "close": 0.0823, "volume": 121063.0, "close_time": 1764075599999, "quote_volume": 9946.3708, "trades": 109, "taker_buy_base": 76579.0, "taker_buy_quote": 6292.9774 }, { "timestamp": 1764075600000, "datetime": "2025-11-25T13:00:00", "open": 0.0822, "high": 0.0826, "low": 0.0816, "close": 0.0817, "volume": 96450.0, "close_time": 1764079199999, "quote_volume": 7934.3224, "trades": 90, "taker_buy_base": 74394.0, "taker_buy_quote": 6122.3875 }, { "timestamp": 1764079200000, "datetime": "2025-11-25T14:00:00", "open": 0.0818, "high": 0.0822, "low": 0.0807, "close": 0.081, "volume": 110626.0, "close_time": 1764082799999, "quote_volume": 9040.5751, "trades": 120, "taker_buy_base": 81023.0, "taker_buy_quote": 6625.133 }, { "timestamp": 1764082800000, "datetime": "2025-11-25T15:00:00", "open": 0.081, "high": 0.082, "low": 0.0807, "close": 0.0819, "volume": 27265.0, "close_time": 1764086399999, "quote_volume": 2218.2088, "trades": 51, "taker_buy_base": 13286.0, "taker_buy_quote": 1080.6235 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 0.0819, "high": 0.0822, "low": 0.0817, "close": 0.0819, "volume": 29245.0, "close_time": 1764089999999, "quote_volume": 2396.1292, "trades": 44, "taker_buy_base": 12363.0, "taker_buy_quote": 1013.591 }, { "timestamp": 1764090000000, "datetime": "2025-11-25T17:00:00", "open": 0.0817, "high": 0.0826, "low": 0.0817, "close": 0.0823, "volume": 26938.0, "close_time": 1764093599999, "quote_volume": 2213.7104, "trades": 52, "taker_buy_base": 2138.0, "taker_buy_quote": 175.8088 }, { "timestamp": 1764093600000, "datetime": "2025-11-25T18:00:00", "open": 0.0823, "high": 0.0826, "low": 0.0821, "close": 0.0821, "volume": 9010.0, "close_time": 1764097199999, "quote_volume": 742.2024, "trades": 18, "taker_buy_base": 3371.0, "taker_buy_quote": 277.8533 }, { "timestamp": 1764097200000, "datetime": "2025-11-25T19:00:00", "open": 0.0819, "high": 0.0819, "low": 0.0808, "close": 0.0817, "volume": 19736.0, "close_time": 1764100799999, "quote_volume": 1606.0624, "trades": 40, "taker_buy_base": 9458.0, "taker_buy_quote": 770.3293 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 0.0818, "high": 0.0825, "low": 0.0818, "close": 0.0825, "volume": 33789.0, "close_time": 1764104399999, "quote_volume": 2779.5282, "trades": 55, "taker_buy_base": 29369.0, "taker_buy_quote": 2416.5688 }, { "timestamp": 1764104400000, "datetime": "2025-11-25T21:00:00", "open": 0.0824, "high": 0.0826, "low": 0.0823, "close": 0.0825, "volume": 33918.0, "close_time": 1764107999999, "quote_volume": 2798.0673, "trades": 49, "taker_buy_base": 26299.0, "taker_buy_quote": 2169.3441 }, { "timestamp": 1764108000000, "datetime": "2025-11-25T22:00:00", "open": 0.0823, "high": 0.0831, "low": 0.0818, "close": 0.0831, "volume": 37971.0, "close_time": 1764111599999, "quote_volume": 3128.7213, "trades": 44, "taker_buy_base": 23688.0, "taker_buy_quote": 1951.5797 }, { "timestamp": 1764111600000, "datetime": "2025-11-25T23:00:00", "open": 0.0832, "high": 0.0838, "low": 0.0832, "close": 0.0832, "volume": 28185.0, "close_time": 1764115199999, "quote_volume": 2353.9056, "trades": 41, "taker_buy_base": 14312.0, "taker_buy_quote": 1194.617 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.0833, "high": 0.0837, "low": 0.0833, "close": 0.0836, "volume": 381160.0, "close_time": 1764118799999, "quote_volume": 31852.8037, "trades": 108, "taker_buy_base": 342391.0, "taker_buy_quote": 28618.996 }, { "timestamp": 1764118800000, "datetime": "2025-11-26T01:00:00", "open": 0.0835, "high": 0.0839, "low": 0.0832, "close": 0.0836, "volume": 39519.0, "close_time": 1764122399999, "quote_volume": 3300.6585, "trades": 66, "taker_buy_base": 9561.0, "taker_buy_quote": 798.3393 }, { "timestamp": 1764122400000, "datetime": "2025-11-26T02:00:00", "open": 0.0837, "high": 0.0837, "low": 0.0832, "close": 0.0832, "volume": 25635.0, "close_time": 1764125999999, "quote_volume": 2140.5738, "trades": 44, "taker_buy_base": 12578.0, "taker_buy_quote": 1049.1608 }, { "timestamp": 1764126000000, "datetime": "2025-11-26T03:00:00", "open": 0.0832, "high": 0.0832, "low": 0.0826, "close": 0.0826, "volume": 86292.0, "close_time": 1764129599999, "quote_volume": 7160.5495, "trades": 81, "taker_buy_base": 55613.0, "taker_buy_quote": 4615.0888 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 0.0828, "high": 0.0828, "low": 0.0824, "close": 0.0825, "volume": 13877.0, "close_time": 1764133199999, "quote_volume": 1145.3126, "trades": 28, "taker_buy_base": 8358.0, "taker_buy_quote": 689.8922 }, { "timestamp": 1764133200000, "datetime": "2025-11-26T05:00:00", "open": 0.0826, "high": 0.0831, "low": 0.0826, "close": 0.0831, "volume": 30209.0, "close_time": 1764136799999, "quote_volume": 2506.3427, "trades": 34, "taker_buy_base": 10164.0, "taker_buy_quote": 842.3857 }, { "timestamp": 1764136800000, "datetime": "2025-11-26T06:00:00", "open": 0.0831, "high": 0.0833, "low": 0.0828, "close": 0.0832, "volume": 58048.0, "close_time": 1764140399999, "quote_volume": 4816.6229, "trades": 58, "taker_buy_base": 11979.0, "taker_buy_quote": 994.359 }, { "timestamp": 1764140400000, "datetime": "2025-11-26T07:00:00", "open": 0.0833, "high": 0.0834, "low": 0.0831, "close": 0.0833, "volume": 55294.0, "close_time": 1764143999999, "quote_volume": 4603.7491, "trades": 55, "taker_buy_base": 31091.0, "taker_buy_quote": 2588.4891 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 0.0833, "high": 0.0833, "low": 0.0821, "close": 0.0821, "volume": 77094.0, "close_time": 1764147599999, "quote_volume": 6378.4134, "trades": 90, "taker_buy_base": 28658.0, "taker_buy_quote": 2371.6539 }, { "timestamp": 1764147600000, "datetime": "2025-11-26T09:00:00", "open": 0.0823, "high": 0.0824, "low": 0.0817, "close": 0.0818, "volume": 130496.0, "close_time": 1764151199999, "quote_volume": 10711.9864, "trades": 138, "taker_buy_base": 58716.0, "taker_buy_quote": 4821.0584 }, { "timestamp": 1764151200000, "datetime": "2025-11-26T10:00:00", "open": 0.0819, "high": 0.0821, "low": 0.0816, "close": 0.0818, "volume": 65679.0, "close_time": 1764154799999, "quote_volume": 5379.9049, "trades": 63, "taker_buy_base": 15370.0, "taker_buy_quote": 1258.579 }, { "timestamp": 1764154800000, "datetime": "2025-11-26T11:00:00", "open": 0.0818, "high": 0.0819, "low": 0.0813, "close": 0.0814, "volume": 31992.0, "close_time": 1764158399999, "quote_volume": 2608.9969, "trades": 42, "taker_buy_base": 15932.0, "taker_buy_quote": 1298.8033 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 0.0814, "high": 0.0815, "low": 0.0809, "close": 0.0812, "volume": 104925.0, "close_time": 1764161999999, "quote_volume": 8512.2614, "trades": 224, "taker_buy_base": 58609.0, "taker_buy_quote": 4755.1988 }, { "timestamp": 1764162000000, "datetime": "2025-11-26T13:00:00", "open": 0.0811, "high": 0.0817, "low": 0.0811, "close": 0.0817, "volume": 109265.0, "close_time": 1764165599999, "quote_volume": 8882.1838, "trades": 196, "taker_buy_base": 58356.0, "taker_buy_quote": 4743.6651 }, { "timestamp": 1764165600000, "datetime": "2025-11-26T14:00:00", "open": 0.0816, "high": 0.0818, "low": 0.0809, "close": 0.0809, "volume": 128276.0, "close_time": 1764169199999, "quote_volume": 10446.8686, "trades": 165, "taker_buy_base": 71285.0, "taker_buy_quote": 5806.4848 }, { "timestamp": 1764169200000, "datetime": "2025-11-26T15:00:00", "open": 0.081, "high": 0.0813, "low": 0.0806, "close": 0.081, "volume": 65058.0, "close_time": 1764172799999, "quote_volume": 5270.2083, "trades": 116, "taker_buy_base": 40486.0, "taker_buy_quote": 3280.6164 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 0.0812, "high": 0.082, "low": 0.0812, "close": 0.0815, "volume": 48907.0, "close_time": 1764176399999, "quote_volume": 3996.7987, "trades": 90, "taker_buy_base": 24262.0, "taker_buy_quote": 1983.1246 }, { "timestamp": 1764176400000, "datetime": "2025-11-26T17:00:00", "open": 0.0816, "high": 0.0835, "low": 0.0816, "close": 0.0834, "volume": 49761.0, "close_time": 1764179999999, "quote_volume": 4112.5837, "trades": 123, "taker_buy_base": 36713.0, "taker_buy_quote": 3031.7173 }, { "timestamp": 1764180000000, "datetime": "2025-11-26T18:00:00", "open": 0.0835, "high": 0.0841, "low": 0.0832, "close": 0.0839, "volume": 266245.0, "close_time": 1764183599999, "quote_volume": 22319.4539, "trades": 189, "taker_buy_base": 201950.0, "taker_buy_quote": 16941.9607 }, { "timestamp": 1764183600000, "datetime": "2025-11-26T19:00:00", "open": 0.0838, "high": 0.0838, "low": 0.0834, "close": 0.0836, "volume": 60604.0, "close_time": 1764187199999, "quote_volume": 5066.6294, "trades": 108, "taker_buy_base": 31167.0, "taker_buy_quote": 2606.6833 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 0.0837, "high": 0.0837, "low": 0.0828, "close": 0.0832, "volume": 244060.0, "close_time": 1764190799999, "quote_volume": 20266.8206, "trades": 137, "taker_buy_base": 37572.0, "taker_buy_quote": 3130.5151 }, { "timestamp": 1764190800000, "datetime": "2025-11-26T21:00:00", "open": 0.0833, "high": 0.0839, "low": 0.0831, "close": 0.0839, "volume": 48554.0, "close_time": 1764194399999, "quote_volume": 4054.281, "trades": 70, "taker_buy_base": 43871.0, "taker_buy_quote": 3664.2552 }, { "timestamp": 1764194400000, "datetime": "2025-11-26T22:00:00", "open": 0.0837, "high": 0.084, "low": 0.0834, "close": 0.0836, "volume": 42555.0, "close_time": 1764197999999, "quote_volume": 3556.288, "trades": 31, "taker_buy_base": 19155.0, "taker_buy_quote": 1602.2484 }, { "timestamp": 1764198000000, "datetime": "2025-11-26T23:00:00", "open": 0.0835, "high": 0.0835, "low": 0.0832, "close": 0.0834, "volume": 64943.0, "close_time": 1764201599999, "quote_volume": 5413.8971, "trades": 43, "taker_buy_base": 22564.0, "taker_buy_quote": 1880.4037 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.0834, "high": 0.0838, "low": 0.0831, "close": 0.0836, "volume": 134426.0, "close_time": 1764205199999, "quote_volume": 11211.8823, "trades": 86, "taker_buy_base": 87687.0, "taker_buy_quote": 7315.6406 }, { "timestamp": 1764205200000, "datetime": "2025-11-27T01:00:00", "open": 0.0835, "high": 0.0838, "low": 0.0831, "close": 0.0835, "volume": 50723.0, "close_time": 1764208799999, "quote_volume": 4232.9534, "trades": 67, "taker_buy_base": 26898.0, "taker_buy_quote": 2243.6674 }, { "timestamp": 1764208800000, "datetime": "2025-11-27T02:00:00", "open": 0.0835, "high": 0.0837, "low": 0.0831, "close": 0.0831, "volume": 54483.0, "close_time": 1764212399999, "quote_volume": 4549.015, "trades": 53, "taker_buy_base": 27199.0, "taker_buy_quote": 2272.0877 }, { "timestamp": 1764212400000, "datetime": "2025-11-27T03:00:00", "open": 0.0833, "high": 0.0834, "low": 0.0828, "close": 0.0829, "volume": 25476.0, "close_time": 1764215999999, "quote_volume": 2116.2508, "trades": 48, "taker_buy_base": 8203.0, "taker_buy_quote": 682.0446 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 0.0829, "high": 0.0832, "low": 0.0829, "close": 0.083, "volume": 50550.0, "close_time": 1764219599999, "quote_volume": 4197.4713, "trades": 38, "taker_buy_base": 16956.0, "taker_buy_quote": 1407.6767 }, { "timestamp": 1764219600000, "datetime": "2025-11-27T05:00:00", "open": 0.083, "high": 0.083, "low": 0.0826, "close": 0.0827, "volume": 30677.0, "close_time": 1764223199999, "quote_volume": 2539.9823, "trades": 41, "taker_buy_base": 16991.0, "taker_buy_quote": 1406.3689 }, { "timestamp": 1764223200000, "datetime": "2025-11-27T06:00:00", "open": 0.0827, "high": 0.0831, "low": 0.0827, "close": 0.0831, "volume": 25393.0, "close_time": 1764226799999, "quote_volume": 2106.3936, "trades": 31, "taker_buy_base": 14154.0, "taker_buy_quote": 1174.3562 }, { "timestamp": 1764226800000, "datetime": "2025-11-27T07:00:00", "open": 0.083, "high": 0.0831, "low": 0.083, "close": 0.0831, "volume": 36033.0, "close_time": 1764230399999, "quote_volume": 2991.829, "trades": 46, "taker_buy_base": 29085.0, "taker_buy_quote": 2414.912 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 0.0831, "high": 0.0836, "low": 0.0831, "close": 0.0836, "volume": 59746.0, "close_time": 1764233999999, "quote_volume": 4977.3988, "trades": 54, "taker_buy_base": 49717.0, "taker_buy_quote": 4141.656 }, { "timestamp": 1764234000000, "datetime": "2025-11-27T09:00:00", "open": 0.0836, "high": 0.0837, "low": 0.0833, "close": 0.0837, "volume": 71652.0, "close_time": 1764237599999, "quote_volume": 5986.7889, "trades": 85, "taker_buy_base": 52807.0, "taker_buy_quote": 4413.2252 }, { "timestamp": 1764237600000, "datetime": "2025-11-27T10:00:00", "open": 0.0837, "high": 0.0838, "low": 0.0835, "close": 0.0836, "volume": 24353.0, "close_time": 1764241199999, "quote_volume": 2036.8, "trades": 45, "taker_buy_base": 9958.0, "taker_buy_quote": 832.6915 }, { "timestamp": 1764241200000, "datetime": "2025-11-27T11:00:00", "open": 0.0836, "high": 0.0837, "low": 0.0834, "close": 0.0834, "volume": 50860.0, "close_time": 1764244799999, "quote_volume": 4246.3612, "trades": 50, "taker_buy_base": 19403.0, "taker_buy_quote": 1619.5715 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 0.0835, "high": 0.0836, "low": 0.0831, "close": 0.0831, "volume": 91076.0, "close_time": 1764248399999, "quote_volume": 7573.7777, "trades": 79, "taker_buy_base": 63548.0, "taker_buy_quote": 5282.9115 }, { "timestamp": 1764248400000, "datetime": "2025-11-27T13:00:00", "open": 0.0833, "high": 0.0835, "low": 0.0831, "close": 0.0834, "volume": 67869.0, "close_time": 1764251999999, "quote_volume": 5649.2259, "trades": 63, "taker_buy_base": 42899.0, "taker_buy_quote": 3570.7321 }, { "timestamp": 1764252000000, "datetime": "2025-11-27T14:00:00", "open": 0.0835, "high": 0.0836, "low": 0.0832, "close": 0.0832, "volume": 97270.0, "close_time": 1764255599999, "quote_volume": 8111.8555, "trades": 92, "taker_buy_base": 50281.0, "taker_buy_quote": 4191.9358 }, { "timestamp": 1764255600000, "datetime": "2025-11-27T15:00:00", "open": 0.0833, "high": 0.0836, "low": 0.0832, "close": 0.0836, "volume": 58548.0, "close_time": 1764259199999, "quote_volume": 4878.5234, "trades": 73, "taker_buy_base": 40886.0, "taker_buy_quote": 3407.2218 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 0.0836, "high": 0.0842, "low": 0.0835, "close": 0.0842, "volume": 97766.0, "close_time": 1764262799999, "quote_volume": 8212.0709, "trades": 100, "taker_buy_base": 66213.0, "taker_buy_quote": 5560.5595 }, { "timestamp": 1764262800000, "datetime": "2025-11-27T17:00:00", "open": 0.0842, "high": 0.0842, "low": 0.084, "close": 0.0841, "volume": 80620.0, "close_time": 1764266399999, "quote_volume": 6783.1056, "trades": 79, "taker_buy_base": 56101.0, "taker_buy_quote": 4719.9161 }, { "timestamp": 1764266400000, "datetime": "2025-11-27T18:00:00", "open": 0.084, "high": 0.0845, "low": 0.0839, "close": 0.0845, "volume": 88251.0, "close_time": 1764269999999, "quote_volume": 7425.3466, "trades": 94, "taker_buy_base": 46849.0, "taker_buy_quote": 3942.6463 }, { "timestamp": 1764270000000, "datetime": "2025-11-27T19:00:00", "open": 0.0844, "high": 0.0848, "low": 0.0843, "close": 0.0846, "volume": 91793.0, "close_time": 1764273599999, "quote_volume": 7753.7113, "trades": 96, "taker_buy_base": 56405.0, "taker_buy_quote": 4764.6689 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 0.0847, "high": 0.0848, "low": 0.0846, "close": 0.0847, "volume": 37794.0, "close_time": 1764277199999, "quote_volume": 3200.7839, "trades": 45, "taker_buy_base": 21205.0, "taker_buy_quote": 1795.8539 }, { "timestamp": 1764277200000, "datetime": "2025-11-27T21:00:00", "open": 0.0846, "high": 0.0848, "low": 0.0844, "close": 0.0844, "volume": 66977.0, "close_time": 1764280799999, "quote_volume": 5666.0981, "trades": 70, "taker_buy_base": 41471.0, "taker_buy_quote": 3508.0668 }, { "timestamp": 1764280800000, "datetime": "2025-11-27T22:00:00", "open": 0.0844, "high": 0.0845, "low": 0.0836, "close": 0.0836, "volume": 26055.0, "close_time": 1764284399999, "quote_volume": 2187.9912, "trades": 33, "taker_buy_base": 15210.0, "taker_buy_quote": 1276.9441 }, { "timestamp": 1764284400000, "datetime": "2025-11-27T23:00:00", "open": 0.0838, "high": 0.0839, "low": 0.0835, "close": 0.0838, "volume": 88727.0, "close_time": 1764287999999, "quote_volume": 7431.359, "trades": 97, "taker_buy_base": 23617.0, "taker_buy_quote": 1978.6942 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.0838, "high": 0.0839, "low": 0.0836, "close": 0.0837, "volume": 37250.0, "close_time": 1764291599999, "quote_volume": 3119.9631, "trades": 68, "taker_buy_base": 17390.0, "taker_buy_quote": 1457.1007 }, { "timestamp": 1764291600000, "datetime": "2025-11-28T01:00:00", "open": 0.0836, "high": 0.0836, "low": 0.0831, "close": 0.0831, "volume": 58812.0, "close_time": 1764295199999, "quote_volume": 4900.3729, "trades": 60, "taker_buy_base": 28450.0, "taker_buy_quote": 2370.0425 }, { "timestamp": 1764295200000, "datetime": "2025-11-28T02:00:00", "open": 0.0831, "high": 0.0834, "low": 0.0831, "close": 0.0834, "volume": 31701.0, "close_time": 1764298799999, "quote_volume": 2638.767, "trades": 57, "taker_buy_base": 22878.0, "taker_buy_quote": 1903.5896 }, { "timestamp": 1764298800000, "datetime": "2025-11-28T03:00:00", "open": 0.0834, "high": 0.0835, "low": 0.0834, "close": 0.0834, "volume": 24445.0, "close_time": 1764302399999, "quote_volume": 2038.8594, "trades": 28, "taker_buy_base": 14747.0, "taker_buy_quote": 1229.9504 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 0.0833, "high": 0.0835, "low": 0.0832, "close": 0.0832, "volume": 32438.0, "close_time": 1764305999999, "quote_volume": 2703.5611, "trades": 41, "taker_buy_base": 15210.0, "taker_buy_quote": 1267.8916 }, { "timestamp": 1764306000000, "datetime": "2025-11-28T05:00:00", "open": 0.0832, "high": 0.0834, "low": 0.0832, "close": 0.0833, "volume": 35747.0, "close_time": 1764309599999, "quote_volume": 2975.5524, "trades": 48, "taker_buy_base": 24422.0, "taker_buy_quote": 2033.0594 }, { "timestamp": 1764309600000, "datetime": "2025-11-28T06:00:00", "open": 0.0832, "high": 0.0834, "low": 0.0831, "close": 0.0834, "volume": 31740.0, "close_time": 1764313199999, "quote_volume": 2640.9866, "trades": 48, "taker_buy_base": 18905.0, "taker_buy_quote": 1573.5348 }, { "timestamp": 1764313200000, "datetime": "2025-11-28T07:00:00", "open": 0.0833, "high": 0.085, "low": 0.0832, "close": 0.0833, "volume": 286530.0, "close_time": 1764316799999, "quote_volume": 24102.6522, "trades": 295, "taker_buy_base": 141622.0, "taker_buy_quote": 11920.18 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 0.0834, "high": 0.085, "low": 0.0834, "close": 0.085, "volume": 197638.0, "close_time": 1764320399999, "quote_volume": 16658.479, "trades": 212, "taker_buy_base": 120106.0, "taker_buy_quote": 10131.5598 }, { "timestamp": 1764320400000, "datetime": "2025-11-28T09:00:00", "open": 0.0849, "high": 0.0849, "low": 0.0843, "close": 0.0844, "volume": 91406.0, "close_time": 1764323999999, "quote_volume": 7740.8048, "trades": 109, "taker_buy_base": 46549.0, "taker_buy_quote": 3940.9039 }, { "timestamp": 1764324000000, "datetime": "2025-11-28T10:00:00", "open": 0.0845, "high": 0.0845, "low": 0.0843, "close": 0.0844, "volume": 68325.0, "close_time": 1764327599999, "quote_volume": 5767.0507, "trades": 56, "taker_buy_base": 44523.0, "taker_buy_quote": 3757.9149 }, { "timestamp": 1764327600000, "datetime": "2025-11-28T11:00:00", "open": 0.0844, "high": 0.0844, "low": 0.0834, "close": 0.0839, "volume": 185419.0, "close_time": 1764331199999, "quote_volume": 15545.743, "trades": 208, "taker_buy_base": 72047.0, "taker_buy_quote": 6041.0708 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 0.0839, "high": 0.0839, "low": 0.0836, "close": 0.0836, "volume": 74904.0, "close_time": 1764334799999, "quote_volume": 6277.1563, "trades": 65, "taker_buy_base": 46792.0, "taker_buy_quote": 3923.0091 }, { "timestamp": 1764334800000, "datetime": "2025-11-28T13:00:00", "open": 0.0836, "high": 0.0844, "low": 0.0834, "close": 0.0843, "volume": 184970.0, "close_time": 1764338399999, "quote_volume": 15530.8485, "trades": 185, "taker_buy_base": 118815.0, "taker_buy_quote": 9973.2131 }, { "timestamp": 1764338400000, "datetime": "2025-11-28T14:00:00", "open": 0.0843, "high": 0.0845, "low": 0.0837, "close": 0.0841, "volume": 148816.0, "close_time": 1764341999999, "quote_volume": 12533.0022, "trades": 146, "taker_buy_base": 72693.0, "taker_buy_quote": 6123.2222 }, { "timestamp": 1764342000000, "datetime": "2025-11-28T15:00:00", "open": 0.0841, "high": 0.0846, "low": 0.084, "close": 0.0841, "volume": 52667.0, "close_time": 1764345599999, "quote_volume": 4440.0145, "trades": 87, "taker_buy_base": 36643.0, "taker_buy_quote": 3090.0946 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 0.084, "high": 0.0842, "low": 0.0833, "close": 0.0835, "volume": 72481.0, "close_time": 1764349199999, "quote_volume": 6059.518, "trades": 63, "taker_buy_base": 26170.0, "taker_buy_quote": 2188.7535 }, { "timestamp": 1764349200000, "datetime": "2025-11-28T17:00:00", "open": 0.0834, "high": 0.0834, "low": 0.0818, "close": 0.0821, "volume": 372350.0, "close_time": 1764352799999, "quote_volume": 30764.4259, "trades": 198, "taker_buy_base": 104730.0, "taker_buy_quote": 8651.4449 }, { "timestamp": 1764352800000, "datetime": "2025-11-28T18:00:00", "open": 0.0821, "high": 0.0824, "low": 0.0816, "close": 0.0822, "volume": 89338.0, "close_time": 1764356399999, "quote_volume": 7338.9341, "trades": 96, "taker_buy_base": 73417.0, "taker_buy_quote": 6029.3821 }, { "timestamp": 1764356400000, "datetime": "2025-11-28T19:00:00", "open": 0.0823, "high": 0.0834, "low": 0.0823, "close": 0.0832, "volume": 28503.0, "close_time": 1764359999999, "quote_volume": 2363.779, "trades": 41, "taker_buy_base": 18344.0, "taker_buy_quote": 1519.0937 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 0.0829, "high": 0.0831, "low": 0.0827, "close": 0.083, "volume": 13317.0, "close_time": 1764363599999, "quote_volume": 1104.2696, "trades": 20, "taker_buy_base": 9056.0, "taker_buy_quote": 750.9809 }, { "timestamp": 1764363600000, "datetime": "2025-11-28T21:00:00", "open": 0.083, "high": 0.083, "low": 0.0824, "close": 0.0824, "volume": 49086.0, "close_time": 1764367199999, "quote_volume": 4069.1248, "trades": 65, "taker_buy_base": 3018.0, "taker_buy_quote": 249.5506 }, { "timestamp": 1764367200000, "datetime": "2025-11-28T22:00:00", "open": 0.0823, "high": 0.0828, "low": 0.0822, "close": 0.0828, "volume": 26771.0, "close_time": 1764370799999, "quote_volume": 2207.5318, "trades": 26, "taker_buy_base": 20782.0, "taker_buy_quote": 1714.0091 }, { "timestamp": 1764370800000, "datetime": "2025-11-28T23:00:00", "open": 0.0829, "high": 0.083, "low": 0.0827, "close": 0.0828, "volume": 8687.0, "close_time": 1764374399999, "quote_volume": 720.0774, "trades": 8, "taker_buy_base": 7726.0, "taker_buy_quote": 640.3384 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.0827, "high": 0.083, "low": 0.0827, "close": 0.0828, "volume": 10332.0, "close_time": 1764377999999, "quote_volume": 856.769, "trades": 17, "taker_buy_base": 6246.0, "taker_buy_quote": 517.6891 }, { "timestamp": 1764378000000, "datetime": "2025-11-29T01:00:00", "open": 0.083, "high": 0.0833, "low": 0.083, "close": 0.0832, "volume": 13415.0, "close_time": 1764381599999, "quote_volume": 1116.2062, "trades": 13, "taker_buy_base": 11682.0, "taker_buy_quote": 972.1939 }, { "timestamp": 1764381600000, "datetime": "2025-11-29T02:00:00", "open": 0.083, "high": 0.0832, "low": 0.0828, "close": 0.0829, "volume": 3936.0, "close_time": 1764385199999, "quote_volume": 326.3436, "trades": 9, "taker_buy_base": 794.0, "taker_buy_quote": 65.986 }, { "timestamp": 1764385200000, "datetime": "2025-11-29T03:00:00", "open": 0.0833, "high": 0.0837, "low": 0.0831, "close": 0.0831, "volume": 34655.0, "close_time": 1764388799999, "quote_volume": 2889.886, "trades": 27, "taker_buy_base": 23732.0, "taker_buy_quote": 1978.8337 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 0.0832, "high": 0.0834, "low": 0.0828, "close": 0.0834, "volume": 35707.0, "close_time": 1764392399999, "quote_volume": 2968.5566, "trades": 27, "taker_buy_base": 27733.0, "taker_buy_quote": 2306.4605 }, { "timestamp": 1764392400000, "datetime": "2025-11-29T05:00:00", "open": 0.0833, "high": 0.0834, "low": 0.0832, "close": 0.0832, "volume": 11831.0, "close_time": 1764395999999, "quote_volume": 985.2726, "trades": 13, "taker_buy_base": 5799.0, "taker_buy_quote": 483.2534 }, { "timestamp": 1764396000000, "datetime": "2025-11-29T06:00:00", "open": 0.0832, "high": 0.0833, "low": 0.0823, "close": 0.0827, "volume": 81245.0, "close_time": 1764399599999, "quote_volume": 6728.9961, "trades": 71, "taker_buy_base": 35703.0, "taker_buy_quote": 2953.2307 }, { "timestamp": 1764399600000, "datetime": "2025-11-29T07:00:00", "open": 0.0827, "high": 0.0827, "low": 0.0823, "close": 0.0823, "volume": 23428.0, "close_time": 1764403199999, "quote_volume": 1934.7627, "trades": 19, "taker_buy_base": 14828.0, "taker_buy_quote": 1224.4531 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 0.0823, "high": 0.0825, "low": 0.0823, "close": 0.0824, "volume": 7788.0, "close_time": 1764406799999, "quote_volume": 641.4606, "trades": 19, "taker_buy_base": 4374.0, "taker_buy_quote": 360.3244 }, { "timestamp": 1764406800000, "datetime": "2025-11-29T09:00:00", "open": 0.0824, "high": 0.0824, "low": 0.0812, "close": 0.0815, "volume": 461182.0, "close_time": 1764410399999, "quote_volume": 37709.8918, "trades": 113, "taker_buy_base": 76757.0, "taker_buy_quote": 6268.3369 }, { "timestamp": 1764410400000, "datetime": "2025-11-29T10:00:00", "open": 0.0815, "high": 0.0818, "low": 0.0812, "close": 0.0817, "volume": 60706.0, "close_time": 1764413999999, "quote_volume": 4946.2349, "trades": 89, "taker_buy_base": 41289.0, "taker_buy_quote": 3368.3641 }, { "timestamp": 1764414000000, "datetime": "2025-11-29T11:00:00", "open": 0.0817, "high": 0.0822, "low": 0.0816, "close": 0.0822, "volume": 70855.0, "close_time": 1764417599999, "quote_volume": 5802.0597, "trades": 112, "taker_buy_base": 40747.0, "taker_buy_quote": 3338.1955 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 0.0821, "high": 0.0822, "low": 0.0814, "close": 0.0814, "volume": 261233.0, "close_time": 1764421199999, "quote_volume": 21396.2158, "trades": 159, "taker_buy_base": 62919.0, "taker_buy_quote": 5136.4865 }, { "timestamp": 1764421200000, "datetime": "2025-11-29T13:00:00", "open": 0.0813, "high": 0.0814, "low": 0.0809, "close": 0.081, "volume": 74220.0, "close_time": 1764424799999, "quote_volume": 6020.5136, "trades": 86, "taker_buy_base": 50078.0, "taker_buy_quote": 4061.6643 }, { "timestamp": 1764424800000, "datetime": "2025-11-29T14:00:00", "open": 0.0809, "high": 0.0811, "low": 0.0806, "close": 0.0806, "volume": 54453.0, "close_time": 1764428399999, "quote_volume": 4404.2114, "trades": 49, "taker_buy_base": 32943.0, "taker_buy_quote": 2665.8611 }, { "timestamp": 1764428400000, "datetime": "2025-11-29T15:00:00", "open": 0.0807, "high": 0.082, "low": 0.0807, "close": 0.0814, "volume": 1256816.0, "close_time": 1764431999999, "quote_volume": 102164.505, "trades": 270, "taker_buy_base": 723325.0, "taker_buy_quote": 58665.3969 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 0.0813, "high": 0.0814, "low": 0.0809, "close": 0.0809, "volume": 15260.0, "close_time": 1764435599999, "quote_volume": 1235.261, "trades": 11, "taker_buy_base": 6388.0, "taker_buy_quote": 516.8562 }, { "timestamp": 1764435600000, "datetime": "2025-11-29T17:00:00", "open": 0.081, "high": 0.081, "low": 0.0802, "close": 0.0802, "volume": 78491.0, "close_time": 1764439199999, "quote_volume": 6314.2861, "trades": 53, "taker_buy_base": 18944.0, "taker_buy_quote": 1523.3837 }, { "timestamp": 1764439200000, "datetime": "2025-11-29T18:00:00", "open": 0.0802, "high": 0.0802, "low": 0.0797, "close": 0.0801, "volume": 67463.0, "close_time": 1764442799999, "quote_volume": 5404.6382, "trades": 82, "taker_buy_base": 48730.0, "taker_buy_quote": 3903.7803 }, { "timestamp": 1764442800000, "datetime": "2025-11-29T19:00:00", "open": 0.0802, "high": 0.0802, "low": 0.08, "close": 0.08, "volume": 9310.0, "close_time": 1764446399999, "quote_volume": 745.23, "trades": 10, "taker_buy_base": 3190.0, "taker_buy_quote": 255.63 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 0.08, "high": 0.0802, "low": 0.0795, "close": 0.0802, "volume": 15883.0, "close_time": 1764449999999, "quote_volume": 1268.546, "trades": 23, "taker_buy_base": 13530.0, "taker_buy_quote": 1080.1446 }, { "timestamp": 1764450000000, "datetime": "2025-11-29T21:00:00", "open": 0.0803, "high": 0.0806, "low": 0.0803, "close": 0.0806, "volume": 20843.0, "close_time": 1764453599999, "quote_volume": 1676.7687, "trades": 20, "taker_buy_base": 20525.0, "taker_buy_quote": 1651.2333 }, { "timestamp": 1764453600000, "datetime": "2025-11-29T22:00:00", "open": 0.0804, "high": 0.0804, "low": 0.0801, "close": 0.0802, "volume": 19888.0, "close_time": 1764457199999, "quote_volume": 1597.453, "trades": 8, "taker_buy_base": 2281.0, "taker_buy_quote": 182.8842 }, { "timestamp": 1764457200000, "datetime": "2025-11-29T23:00:00", "open": 0.0799, "high": 0.0803, "low": 0.0799, "close": 0.0802, "volume": 7810.0, "close_time": 1764460799999, "quote_volume": 625.7794, "trades": 16, "taker_buy_base": 6932.0, "taker_buy_quote": 555.3638 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.0802, "high": 0.0804, "low": 0.0801, "close": 0.0802, "volume": 5890.0, "close_time": 1764464399999, "quote_volume": 472.7136, "trades": 13, "taker_buy_base": 3774.0, "taker_buy_quote": 302.8474 }, { "timestamp": 1764464400000, "datetime": "2025-11-30T01:00:00", "open": 0.08, "high": 0.0807, "low": 0.08, "close": 0.0805, "volume": 12525.0, "close_time": 1764467999999, "quote_volume": 1008.553, "trades": 57, "taker_buy_base": 10907.0, "taker_buy_quote": 878.298 }, { "timestamp": 1764468000000, "datetime": "2025-11-30T02:00:00", "open": 0.0806, "high": 0.0809, "low": 0.0802, "close": 0.0802, "volume": 10671.0, "close_time": 1764471599999, "quote_volume": 860.4363, "trades": 29, "taker_buy_base": 6207.0, "taker_buy_quote": 500.7617 }, { "timestamp": 1764471600000, "datetime": "2025-11-30T03:00:00", "open": 0.0802, "high": 0.0803, "low": 0.0797, "close": 0.0801, "volume": 41974.0, "close_time": 1764475199999, "quote_volume": 3352.6408, "trades": 32, "taker_buy_base": 19568.0, "taker_buy_quote": 1562.6071 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 0.0804, "high": 0.0805, "low": 0.0796, "close": 0.0798, "volume": 483726.0, "close_time": 1764478799999, "quote_volume": 38692.7628, "trades": 106, "taker_buy_base": 104206.0, "taker_buy_quote": 8325.9549 }, { "timestamp": 1764478800000, "datetime": "2025-11-30T05:00:00", "open": 0.0797, "high": 0.0797, "low": 0.0789, "close": 0.0793, "volume": 64097.0, "close_time": 1764482399999, "quote_volume": 5079.8695, "trades": 93, "taker_buy_base": 56571.0, "taker_buy_quote": 4485.1362 }, { "timestamp": 1764482400000, "datetime": "2025-11-30T06:00:00", "open": 0.0793, "high": 0.0801, "low": 0.0793, "close": 0.08, "volume": 30779.0, "close_time": 1764485999999, "quote_volume": 2452.6, "trades": 44, "taker_buy_base": 29495.0, "taker_buy_quote": 2350.4983 }, { "timestamp": 1764486000000, "datetime": "2025-11-30T07:00:00", "open": 0.0801, "high": 0.0805, "low": 0.08, "close": 0.0805, "volume": 9656.0, "close_time": 1764489599999, "quote_volume": 775.2608, "trades": 23, "taker_buy_base": 8022.0, "taker_buy_quote": 644.2639 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 0.0805, "high": 0.0809, "low": 0.0802, "close": 0.0803, "volume": 68665.0, "close_time": 1764493199999, "quote_volume": 5534.2805, "trades": 65, "taker_buy_base": 25239.0, "taker_buy_quote": 2033.6594 }, { "timestamp": 1764493200000, "datetime": "2025-11-30T09:00:00", "open": 0.08, "high": 0.0804, "low": 0.08, "close": 0.0802, "volume": 17618.0, "close_time": 1764496799999, "quote_volume": 1412.8408, "trades": 26, "taker_buy_base": 14364.0, "taker_buy_quote": 1152.0144 }, { "timestamp": 1764496800000, "datetime": "2025-11-30T10:00:00", "open": 0.08, "high": 0.0802, "low": 0.0799, "close": 0.0799, "volume": 22210.0, "close_time": 1764500399999, "quote_volume": 1778.4734, "trades": 12, "taker_buy_base": 664.0, "taker_buy_quote": 53.2528 }, { "timestamp": 1764500400000, "datetime": "2025-11-30T11:00:00", "open": 0.0799, "high": 0.08, "low": 0.0796, "close": 0.0796, "volume": 25750.0, "close_time": 1764503999999, "quote_volume": 2055.025, "trades": 11, "taker_buy_base": 6589.0, "taker_buy_quote": 526.9732 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 0.0794, "high": 0.0803, "low": 0.0794, "close": 0.0802, "volume": 11722.0, "close_time": 1764507599999, "quote_volume": 939.0047, "trades": 18, "taker_buy_base": 9680.0, "taker_buy_quote": 775.7138 }, { "timestamp": 1764507600000, "datetime": "2025-11-30T13:00:00", "open": 0.0802, "high": 0.0806, "low": 0.0801, "close": 0.0801, "volume": 97701.0, "close_time": 1764511199999, "quote_volume": 7852.1933, "trades": 75, "taker_buy_base": 54965.0, "taker_buy_quote": 4414.7584 }, { "timestamp": 1764511200000, "datetime": "2025-11-30T14:00:00", "open": 0.0802, "high": 0.0802, "low": 0.0794, "close": 0.0796, "volume": 45037.0, "close_time": 1764514799999, "quote_volume": 3596.9071, "trades": 53, "taker_buy_base": 29099.0, "taker_buy_quote": 2323.4094 }, { "timestamp": 1764514800000, "datetime": "2025-11-30T15:00:00", "open": 0.0796, "high": 0.0796, "low": 0.0793, "close": 0.0795, "volume": 14274.0, "close_time": 1764518399999, "quote_volume": 1134.0788, "trades": 33, "taker_buy_base": 9718.0, "taker_buy_quote": 771.794 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 0.0795, "high": 0.0802, "low": 0.0795, "close": 0.0801, "volume": 26667.0, "close_time": 1764521999999, "quote_volume": 2129.1791, "trades": 58, "taker_buy_base": 13828.0, "taker_buy_quote": 1105.5136 }, { "timestamp": 1764522000000, "datetime": "2025-11-30T17:00:00", "open": 0.0798, "high": 0.0798, "low": 0.0787, "close": 0.0794, "volume": 915505.0, "close_time": 1764525599999, "quote_volume": 72654.1631, "trades": 203, "taker_buy_base": 388798.0, "taker_buy_quote": 30839.7279 }, { "timestamp": 1764525600000, "datetime": "2025-11-30T18:00:00", "open": 0.0793, "high": 0.0793, "low": 0.0791, "close": 0.0793, "volume": 26611.0, "close_time": 1764529199999, "quote_volume": 2108.3097, "trades": 65, "taker_buy_base": 20040.0, "taker_buy_quote": 1587.8991 }, { "timestamp": 1764529200000, "datetime": "2025-11-30T19:00:00", "open": 0.0793, "high": 0.0795, "low": 0.0791, "close": 0.0793, "volume": 72842.0, "close_time": 1764532799999, "quote_volume": 5770.0906, "trades": 96, "taker_buy_base": 48455.0, "taker_buy_quote": 3836.5299 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 0.0794, "high": 0.0797, "low": 0.0791, "close": 0.0792, "volume": 8650.0, "close_time": 1764536399999, "quote_volume": 686.632, "trades": 21, "taker_buy_base": 7127.0, "taker_buy_quote": 565.6953 }, { "timestamp": 1764536400000, "datetime": "2025-11-30T21:00:00", "open": 0.0792, "high": 0.0793, "low": 0.0789, "close": 0.0792, "volume": 29952.0, "close_time": 1764539999999, "quote_volume": 2369.9032, "trades": 50, "taker_buy_base": 24978.0, "taker_buy_quote": 1976.8604 }, { "timestamp": 1764540000000, "datetime": "2025-11-30T22:00:00", "open": 0.0792, "high": 0.0797, "low": 0.079, "close": 0.0793, "volume": 53817.0, "close_time": 1764543599999, "quote_volume": 4267.2766, "trades": 86, "taker_buy_base": 46253.0, "taker_buy_quote": 3667.6691 }, { "timestamp": 1764543600000, "datetime": "2025-11-30T23:00:00", "open": 0.0791, "high": 0.0791, "low": 0.0782, "close": 0.0782, "volume": 72927.0, "close_time": 1764547199999, "quote_volume": 5718.6923, "trades": 86, "taker_buy_base": 38412.0, "taker_buy_quote": 3017.054 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.0782, "high": 0.0785, "low": 0.0728, "close": 0.073, "volume": 542830.0, "close_time": 1764550799999, "quote_volume": 40970.3667, "trades": 529, "taker_buy_base": 291048.0, "taker_buy_quote": 21945.8302 }, { "timestamp": 1764550800000, "datetime": "2025-12-01T01:00:00", "open": 0.0729, "high": 0.0743, "low": 0.0723, "close": 0.0723, "volume": 250351.0, "close_time": 1764554399999, "quote_volume": 18320.2146, "trades": 144, "taker_buy_base": 104947.0, "taker_buy_quote": 7708.0123 }, { "timestamp": 1764554400000, "datetime": "2025-12-01T02:00:00", "open": 0.0723, "high": 0.0729, "low": 0.0716, "close": 0.0718, "volume": 83723.0, "close_time": 1764557999999, "quote_volume": 6041.0908, "trades": 150, "taker_buy_base": 32248.0, "taker_buy_quote": 2331.5119 }, { "timestamp": 1764558000000, "datetime": "2025-12-01T03:00:00", "open": 0.0717, "high": 0.0718, "low": 0.0707, "close": 0.0708, "volume": 65900.0, "close_time": 1764561599999, "quote_volume": 4692.1281, "trades": 124, "taker_buy_base": 29323.0, "taker_buy_quote": 2087.3849 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 0.0707, "high": 0.0708, "low": 0.0698, "close": 0.0701, "volume": 375383.0, "close_time": 1764565199999, "quote_volume": 26359.3778, "trades": 211, "taker_buy_base": 57324.0, "taker_buy_quote": 4026.31 }, { "timestamp": 1764565200000, "datetime": "2025-12-01T05:00:00", "open": 0.0702, "high": 0.0704, "low": 0.0694, "close": 0.0704, "volume": 95418.0, "close_time": 1764568799999, "quote_volume": 6683.7965, "trades": 134, "taker_buy_base": 63756.0, "taker_buy_quote": 4467.5367 }, { "timestamp": 1764568800000, "datetime": "2025-12-01T06:00:00", "open": 0.0704, "high": 0.0707, "low": 0.0701, "close": 0.0701, "volume": 96632.0, "close_time": 1764572399999, "quote_volume": 6801.5746, "trades": 111, "taker_buy_base": 61117.0, "taker_buy_quote": 4301.8994 }, { "timestamp": 1764572400000, "datetime": "2025-12-01T07:00:00", "open": 0.0701, "high": 0.0701, "low": 0.0697, "close": 0.0698, "volume": 319199.0, "close_time": 1764575999999, "quote_volume": 22297.4082, "trades": 194, "taker_buy_base": 133687.0, "taker_buy_quote": 9338.9924 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 0.0697, "high": 0.0708, "low": 0.0697, "close": 0.0704, "volume": 271123.0, "close_time": 1764579599999, "quote_volume": 19074.3659, "trades": 188, "taker_buy_base": 164919.0, "taker_buy_quote": 11611.399 }, { "timestamp": 1764579600000, "datetime": "2025-12-01T09:00:00", "open": 0.0703, "high": 0.0707, "low": 0.07, "close": 0.07, "volume": 130836.0, "close_time": 1764583199999, "quote_volume": 9209.0119, "trades": 122, "taker_buy_base": 64779.0, "taker_buy_quote": 4559.5846 }, { "timestamp": 1764583200000, "datetime": "2025-12-01T10:00:00", "open": 0.0701, "high": 0.0707, "low": 0.0701, "close": 0.0702, "volume": 129589.0, "close_time": 1764586799999, "quote_volume": 9119.4588, "trades": 116, "taker_buy_base": 74567.0, "taker_buy_quote": 5246.5727 }, { "timestamp": 1764586800000, "datetime": "2025-12-01T11:00:00", "open": 0.0701, "high": 0.0701, "low": 0.0695, "close": 0.0697, "volume": 166534.0, "close_time": 1764590399999, "quote_volume": 11614.5164, "trades": 141, "taker_buy_base": 107259.0, "taker_buy_quote": 7477.1989 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 0.0698, "high": 0.0699, "low": 0.0685, "close": 0.0698, "volume": 291383.0, "close_time": 1764593999999, "quote_volume": 20182.416, "trades": 261, "taker_buy_base": 130281.0, "taker_buy_quote": 9036.4721 }, { "timestamp": 1764594000000, "datetime": "2025-12-01T13:00:00", "open": 0.0697, "high": 0.0701, "low": 0.0692, "close": 0.0694, "volume": 76563.0, "close_time": 1764597599999, "quote_volume": 5345.1043, "trades": 81, "taker_buy_base": 21438.0, "taker_buy_quote": 1492.7487 }, { "timestamp": 1764597600000, "datetime": "2025-12-01T14:00:00", "open": 0.0693, "high": 0.0704, "low": 0.0692, "close": 0.07, "volume": 152963.0, "close_time": 1764601199999, "quote_volume": 10691.0318, "trades": 170, "taker_buy_base": 70764.0, "taker_buy_quote": 4946.4954 }, { "timestamp": 1764601200000, "datetime": "2025-12-01T15:00:00", "open": 0.0701, "high": 0.0701, "low": 0.0681, "close": 0.0695, "volume": 293084.0, "close_time": 1764604799999, "quote_volume": 20173.0099, "trades": 199, "taker_buy_base": 94353.0, "taker_buy_quote": 6533.7598 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 0.0695, "high": 0.0697, "low": 0.0691, "close": 0.0697, "volume": 103447.0, "close_time": 1764608399999, "quote_volume": 7179.0464, "trades": 169, "taker_buy_base": 80922.0, "taker_buy_quote": 5617.407 }, { "timestamp": 1764608400000, "datetime": "2025-12-01T17:00:00", "open": 0.0695, "high": 0.0697, "low": 0.0686, "close": 0.0688, "volume": 483933.0, "close_time": 1764611999999, "quote_volume": 33525.3513, "trades": 182, "taker_buy_base": 437841.0, "taker_buy_quote": 30334.9462 }, { "timestamp": 1764612000000, "datetime": "2025-12-01T18:00:00", "open": 0.0687, "high": 0.0699, "low": 0.0685, "close": 0.0697, "volume": 163757.0, "close_time": 1764615599999, "quote_volume": 11325.866, "trades": 165, "taker_buy_base": 61179.0, "taker_buy_quote": 4231.2853 }, { "timestamp": 1764615600000, "datetime": "2025-12-01T19:00:00", "open": 0.0698, "high": 0.07, "low": 0.0693, "close": 0.0699, "volume": 61851.0, "close_time": 1764619199999, "quote_volume": 4305.6267, "trades": 88, "taker_buy_base": 33371.0, "taker_buy_quote": 2322.7781 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 0.0699, "high": 0.0707, "low": 0.0699, "close": 0.07, "volume": 89006.0, "close_time": 1764622799999, "quote_volume": 6244.7923, "trades": 229, "taker_buy_base": 35909.0, "taker_buy_quote": 2519.4715 }, { "timestamp": 1764622800000, "datetime": "2025-12-01T21:00:00", "open": 0.07, "high": 0.0707, "low": 0.07, "close": 0.0705, "volume": 62403.0, "close_time": 1764626399999, "quote_volume": 4392.6201, "trades": 152, "taker_buy_base": 23758.0, "taker_buy_quote": 1673.2961 }, { "timestamp": 1764626400000, "datetime": "2025-12-01T22:00:00", "open": 0.0707, "high": 0.071, "low": 0.0706, "close": 0.0709, "volume": 177723.0, "close_time": 1764629999999, "quote_volume": 12607.9754, "trades": 57, "taker_buy_base": 149445.0, "taker_buy_quote": 10607.4602 }, { "timestamp": 1764630000000, "datetime": "2025-12-01T23:00:00", "open": 0.0707, "high": 0.0709, "low": 0.0707, "close": 0.0709, "volume": 2745.0, "close_time": 1764633599999, "quote_volume": 194.5907, "trades": 4, "taker_buy_base": 298.0, "taker_buy_quote": 21.1282 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.0706, "high": 0.0708, "low": 0.0705, "close": 0.0707, "volume": 27313.0, "close_time": 1764637199999, "quote_volume": 1928.5328, "trades": 25, "taker_buy_base": 3055.0, "taker_buy_quote": 215.8545 }, { "timestamp": 1764637200000, "datetime": "2025-12-02T01:00:00", "open": 0.0708, "high": 0.0715, "low": 0.0704, "close": 0.0705, "volume": 144281.0, "close_time": 1764640799999, "quote_volume": 10184.59, "trades": 81, "taker_buy_base": 35514.0, "taker_buy_quote": 2518.6718 }, { "timestamp": 1764640800000, "datetime": "2025-12-02T02:00:00", "open": 0.0705, "high": 0.0711, "low": 0.0705, "close": 0.0707, "volume": 426206.0, "close_time": 1764644399999, "quote_volume": 30074.5066, "trades": 119, "taker_buy_base": 386359.0, "taker_buy_quote": 27250.1872 }, { "timestamp": 1764644400000, "datetime": "2025-12-02T03:00:00", "open": 0.0706, "high": 0.0707, "low": 0.07, "close": 0.0707, "volume": 17216.0, "close_time": 1764647999999, "quote_volume": 1211.5667, "trades": 30, "taker_buy_base": 150.0, "taker_buy_quote": 10.59 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 0.0706, "high": 0.0706, "low": 0.0701, "close": 0.0701, "volume": 49258.0, "close_time": 1764651599999, "quote_volume": 3461.4154, "trades": 51, "taker_buy_base": 7305.0, "taker_buy_quote": 513.5415 }, { "timestamp": 1764651600000, "datetime": "2025-12-02T05:00:00", "open": 0.07, "high": 0.07, "low": 0.0697, "close": 0.0697, "volume": 29822.0, "close_time": 1764655199999, "quote_volume": 2081.1778, "trades": 34, "taker_buy_base": 3489.0, "taker_buy_quote": 243.7218 }, { "timestamp": 1764655200000, "datetime": "2025-12-02T06:00:00", "open": 0.0696, "high": 0.0697, "low": 0.0693, "close": 0.0693, "volume": 10558.0, "close_time": 1764658799999, "quote_volume": 733.5061, "trades": 21, "taker_buy_base": 1380.0, "taker_buy_quote": 95.8228 }, { "timestamp": 1764658800000, "datetime": "2025-12-02T07:00:00", "open": 0.0695, "high": 0.0696, "low": 0.0692, "close": 0.0692, "volume": 41110.0, "close_time": 1764662399999, "quote_volume": 2856.0058, "trades": 30, "taker_buy_base": 31586.0, "taker_buy_quote": 2195.1634 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 0.0691, "high": 0.0691, "low": 0.0685, "close": 0.0688, "volume": 51321.0, "close_time": 1764665999999, "quote_volume": 3533.8619, "trades": 80, "taker_buy_base": 8214.0, "taker_buy_quote": 565.4265 }, { "timestamp": 1764666000000, "datetime": "2025-12-02T09:00:00", "open": 0.069, "high": 0.0693, "low": 0.069, "close": 0.0692, "volume": 46791.0, "close_time": 1764669599999, "quote_volume": 3237.0439, "trades": 58, "taker_buy_base": 32512.0, "taker_buy_quote": 2249.4134 }, { "timestamp": 1764669600000, "datetime": "2025-12-02T10:00:00", "open": 0.0692, "high": 0.07, "low": 0.0691, "close": 0.0699, "volume": 87916.0, "close_time": 1764673199999, "quote_volume": 6103.0065, "trades": 88, "taker_buy_base": 30700.0, "taker_buy_quote": 2136.0915 }, { "timestamp": 1764673200000, "datetime": "2025-12-02T11:00:00", "open": 0.0698, "high": 0.07, "low": 0.0695, "close": 0.0698, "volume": 40299.0, "close_time": 1764676799999, "quote_volume": 2806.9621, "trades": 76, "taker_buy_base": 15805.0, "taker_buy_quote": 1101.4044 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 0.0699, "high": 0.0701, "low": 0.0696, "close": 0.0699, "volume": 121942.0, "close_time": 1764680399999, "quote_volume": 8521.9436, "trades": 100, "taker_buy_base": 22111.0, "taker_buy_quote": 1546.4787 }, { "timestamp": 1764680400000, "datetime": "2025-12-02T13:00:00", "open": 0.0699, "high": 0.0705, "low": 0.0697, "close": 0.0705, "volume": 94282.0, "close_time": 1764683999999, "quote_volume": 6634.4557, "trades": 78, "taker_buy_base": 17063.0, "taker_buy_quote": 1200.8058 }, { "timestamp": 1764684000000, "datetime": "2025-12-02T14:00:00", "open": 0.0703, "high": 0.0719, "low": 0.0703, "close": 0.0719, "volume": 96591.0, "close_time": 1764687599999, "quote_volume": 6864.7158, "trades": 119, "taker_buy_base": 80313.0, "taker_buy_quote": 5712.0636 }, { "timestamp": 1764687600000, "datetime": "2025-12-02T15:00:00", "open": 0.0722, "high": 0.0752, "low": 0.0722, "close": 0.0749, "volume": 175691.0, "close_time": 1764691199999, "quote_volume": 13031.6592, "trades": 233, "taker_buy_base": 106350.0, "taker_buy_quote": 7890.1713 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 0.075, "high": 0.0754, "low": 0.0743, "close": 0.0753, "volume": 239199.0, "close_time": 1764694799999, "quote_volume": 17922.7102, "trades": 239, "taker_buy_base": 123932.0, "taker_buy_quote": 9283.4356 }, { "timestamp": 1764694800000, "datetime": "2025-12-02T17:00:00", "open": 0.0754, "high": 0.0756, "low": 0.075, "close": 0.0751, "volume": 88613.0, "close_time": 1764698399999, "quote_volume": 6664.0733, "trades": 85, "taker_buy_base": 76481.0, "taker_buy_quote": 5751.5976 }, { "timestamp": 1764698400000, "datetime": "2025-12-02T18:00:00", "open": 0.0751, "high": 0.0753, "low": 0.0747, "close": 0.0749, "volume": 69759.0, "close_time": 1764701999999, "quote_volume": 5238.1579, "trades": 67, "taker_buy_base": 34909.0, "taker_buy_quote": 2623.2924 }, { "timestamp": 1764702000000, "datetime": "2025-12-02T19:00:00", "open": 0.075, "high": 0.0753, "low": 0.0749, "close": 0.075, "volume": 45062.0, "close_time": 1764705599999, "quote_volume": 3388.5114, "trades": 35, "taker_buy_base": 34347.0, "taker_buy_quote": 2584.6456 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 0.0749, "high": 0.0749, "low": 0.0741, "close": 0.0747, "volume": 29857.0, "close_time": 1764709199999, "quote_volume": 2230.3747, "trades": 47, "taker_buy_base": 13767.0, "taker_buy_quote": 1028.9121 }, { "timestamp": 1764709200000, "datetime": "2025-12-02T21:00:00", "open": 0.0747, "high": 0.0751, "low": 0.0747, "close": 0.0751, "volume": 52845.0, "close_time": 1764712799999, "quote_volume": 3962.7323, "trades": 27, "taker_buy_base": 7707.0, "taker_buy_quote": 578.3178 }, { "timestamp": 1764712800000, "datetime": "2025-12-02T22:00:00", "open": 0.0751, "high": 0.0753, "low": 0.075, "close": 0.0753, "volume": 3938.0, "close_time": 1764716399999, "quote_volume": 295.8501, "trades": 8, "taker_buy_base": 1378.0, "taker_buy_quote": 103.6401 }, { "timestamp": 1764716400000, "datetime": "2025-12-02T23:00:00", "open": 0.0753, "high": 0.0753, "low": 0.0742, "close": 0.0742, "volume": 25383.0, "close_time": 1764719999999, "quote_volume": 1888.6596, "trades": 22, "taker_buy_base": 10979.0, "taker_buy_quote": 816.1416 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.0744, "high": 0.0746, "low": 0.0739, "close": 0.0743, "volume": 33413.0, "close_time": 1764723599999, "quote_volume": 2479.5353, "trades": 34, "taker_buy_base": 20511.0, "taker_buy_quote": 1523.096 }, { "timestamp": 1764723600000, "datetime": "2025-12-03T01:00:00", "open": 0.0743, "high": 0.0747, "low": 0.0743, "close": 0.0746, "volume": 12473.0, "close_time": 1764727199999, "quote_volume": 929.3001, "trades": 22, "taker_buy_base": 2579.0, "taker_buy_quote": 192.2999 }, { "timestamp": 1764727200000, "datetime": "2025-12-03T02:00:00", "open": 0.0749, "high": 0.0754, "low": 0.0746, "close": 0.0748, "volume": 17416.0, "close_time": 1764730799999, "quote_volume": 1306.6986, "trades": 33, "taker_buy_base": 8261.0, "taker_buy_quote": 620.5823 }, { "timestamp": 1764730800000, "datetime": "2025-12-03T03:00:00", "open": 0.075, "high": 0.0753, "low": 0.0748, "close": 0.0749, "volume": 50463.0, "close_time": 1764734399999, "quote_volume": 3782.0127, "trades": 29, "taker_buy_base": 18033.0, "taker_buy_quote": 1352.741 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 0.0749, "high": 0.0757, "low": 0.0748, "close": 0.0755, "volume": 27447.0, "close_time": 1764737999999, "quote_volume": 2060.9719, "trades": 49, "taker_buy_base": 19106.0, "taker_buy_quote": 1433.9933 }, { "timestamp": 1764738000000, "datetime": "2025-12-03T05:00:00", "open": 0.0756, "high": 0.0761, "low": 0.0756, "close": 0.076, "volume": 615524.0, "close_time": 1764741599999, "quote_volume": 46775.5541, "trades": 123, "taker_buy_base": 234581.0, "taker_buy_quote": 17832.2244 }, { "timestamp": 1764741600000, "datetime": "2025-12-03T06:00:00", "open": 0.076, "high": 0.0766, "low": 0.0757, "close": 0.0759, "volume": 114358.0, "close_time": 1764745199999, "quote_volume": 8730.3932, "trades": 103, "taker_buy_base": 38512.0, "taker_buy_quote": 2930.9656 }, { "timestamp": 1764745200000, "datetime": "2025-12-03T07:00:00", "open": 0.0759, "high": 0.076, "low": 0.0756, "close": 0.0757, "volume": 32046.0, "close_time": 1764748799999, "quote_volume": 2425.3988, "trades": 43, "taker_buy_base": 17301.0, "taker_buy_quote": 1310.4509 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 0.0757, "high": 0.0762, "low": 0.0757, "close": 0.0762, "volume": 36959.0, "close_time": 1764752399999, "quote_volume": 2809.0873, "trades": 49, "taker_buy_base": 19474.0, "taker_buy_quote": 1479.8812 }, { "timestamp": 1764752400000, "datetime": "2025-12-03T09:00:00", "open": 0.0762, "high": 0.0762, "low": 0.0755, "close": 0.0757, "volume": 23065.0, "close_time": 1764755999999, "quote_volume": 1747.977, "trades": 36, "taker_buy_base": 11545.0, "taker_buy_quote": 874.6567 }, { "timestamp": 1764756000000, "datetime": "2025-12-03T10:00:00", "open": 0.0758, "high": 0.076, "low": 0.0753, "close": 0.0753, "volume": 17244.0, "close_time": 1764759599999, "quote_volume": 1305.8153, "trades": 24, "taker_buy_base": 11895.0, "taker_buy_quote": 901.6104 }, { "timestamp": 1764759600000, "datetime": "2025-12-03T11:00:00", "open": 0.0753, "high": 0.0755, "low": 0.075, "close": 0.0755, "volume": 32711.0, "close_time": 1764763199999, "quote_volume": 2456.433, "trades": 35, "taker_buy_base": 11892.0, "taker_buy_quote": 894.9084 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 0.0753, "high": 0.0756, "low": 0.075, "close": 0.0753, "volume": 34493.0, "close_time": 1764766799999, "quote_volume": 2599.8507, "trades": 31, "taker_buy_base": 21734.0, "taker_buy_quote": 1638.7814 }, { "timestamp": 1764766800000, "datetime": "2025-12-03T13:00:00", "open": 0.0753, "high": 0.0756, "low": 0.0753, "close": 0.0753, "volume": 34489.0, "close_time": 1764770399999, "quote_volume": 2600.0767, "trades": 39, "taker_buy_base": 18068.0, "taker_buy_quote": 1362.1329 }, { "timestamp": 1764770400000, "datetime": "2025-12-03T14:00:00", "open": 0.0751, "high": 0.0761, "low": 0.0736, "close": 0.0748, "volume": 159971.0, "close_time": 1764773999999, "quote_volume": 11961.1977, "trades": 235, "taker_buy_base": 89724.0, "taker_buy_quote": 6699.6585 }, { "timestamp": 1764774000000, "datetime": "2025-12-03T15:00:00", "open": 0.0749, "high": 0.0754, "low": 0.0746, "close": 0.0753, "volume": 49051.0, "close_time": 1764777599999, "quote_volume": 3682.0279, "trades": 92, "taker_buy_base": 35116.0, "taker_buy_quote": 2634.0624 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 0.0755, "high": 0.0757, "low": 0.0749, "close": 0.0754, "volume": 24132.0, "close_time": 1764781199999, "quote_volume": 1819.1949, "trades": 53, "taker_buy_base": 17630.0, "taker_buy_quote": 1329.3372 }, { "timestamp": 1764781200000, "datetime": "2025-12-03T17:00:00", "open": 0.0755, "high": 0.0767, "low": 0.0755, "close": 0.0767, "volume": 82988.0, "close_time": 1764784799999, "quote_volume": 6309.6504, "trades": 79, "taker_buy_base": 48455.0, "taker_buy_quote": 3695.6469 }, { "timestamp": 1764784800000, "datetime": "2025-12-03T18:00:00", "open": 0.0769, "high": 0.0774, "low": 0.0762, "close": 0.0763, "volume": 78254.0, "close_time": 1764788399999, "quote_volume": 5990.1985, "trades": 62, "taker_buy_base": 58461.0, "taker_buy_quote": 4472.4397 }, { "timestamp": 1764788400000, "datetime": "2025-12-03T19:00:00", "open": 0.0764, "high": 0.0767, "low": 0.0764, "close": 0.0766, "volume": 10763.0, "close_time": 1764791999999, "quote_volume": 823.8067, "trades": 24, "taker_buy_base": 7353.0, "taker_buy_quote": 562.6985 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 0.0768, "high": 0.0771, "low": 0.0765, "close": 0.0768, "volume": 34949.0, "close_time": 1764795599999, "quote_volume": 2683.954, "trades": 76, "taker_buy_base": 23036.0, "taker_buy_quote": 1769.6757 }, { "timestamp": 1764795600000, "datetime": "2025-12-03T21:00:00", "open": 0.0767, "high": 0.0779, "low": 0.0767, "close": 0.0779, "volume": 111946.0, "close_time": 1764799199999, "quote_volume": 8657.7417, "trades": 58, "taker_buy_base": 108334.0, "taker_buy_quote": 8379.2545 }, { "timestamp": 1764799200000, "datetime": "2025-12-03T22:00:00", "open": 0.078, "high": 0.0783, "low": 0.0775, "close": 0.0781, "volume": 39939.0, "close_time": 1764802799999, "quote_volume": 3106.857, "trades": 45, "taker_buy_base": 20232.0, "taker_buy_quote": 1575.1642 }, { "timestamp": 1764802800000, "datetime": "2025-12-03T23:00:00", "open": 0.0783, "high": 0.0786, "low": 0.0776, "close": 0.0776, "volume": 11713.0, "close_time": 1764806399999, "quote_volume": 915.9369, "trades": 26, "taker_buy_base": 3303.0, "taker_buy_quote": 257.649 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.0777, "high": 0.0778, "low": 0.0773, "close": 0.0777, "volume": 51212.0, "close_time": 1764809999999, "quote_volume": 3976.7809, "trades": 45, "taker_buy_base": 34588.0, "taker_buy_quote": 2688.2145 }, { "timestamp": 1764810000000, "datetime": "2025-12-04T01:00:00", "open": 0.0777, "high": 0.0784, "low": 0.0777, "close": 0.0777, "volume": 65993.0, "close_time": 1764813599999, "quote_volume": 5153.2684, "trades": 51, "taker_buy_base": 33278.0, "taker_buy_quote": 2598.2975 }, { "timestamp": 1764813600000, "datetime": "2025-12-04T02:00:00", "open": 0.0775, "high": 0.078, "low": 0.0775, "close": 0.0779, "volume": 15406.0, "close_time": 1764817199999, "quote_volume": 1198.5536, "trades": 21, "taker_buy_base": 4830.0, "taker_buy_quote": 375.7824 }, { "timestamp": 1764817200000, "datetime": "2025-12-04T03:00:00", "open": 0.0778, "high": 0.0779, "low": 0.0773, "close": 0.0773, "volume": 4889.0, "close_time": 1764820799999, "quote_volume": 379.5214, "trades": 13, "taker_buy_base": 3105.0, "taker_buy_quote": 241.0041 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 0.0773, "high": 0.0773, "low": 0.0768, "close": 0.077, "volume": 12803.0, "close_time": 1764824399999, "quote_volume": 985.3764, "trades": 27, "taker_buy_base": 9665.0, "taker_buy_quote": 743.7964 }, { "timestamp": 1764824400000, "datetime": "2025-12-04T05:00:00", "open": 0.0771, "high": 0.0771, "low": 0.0769, "close": 0.077, "volume": 12146.0, "close_time": 1764827999999, "quote_volume": 935.3124, "trades": 29, "taker_buy_base": 5246.0, "taker_buy_quote": 403.7813 }, { "timestamp": 1764828000000, "datetime": "2025-12-04T06:00:00", "open": 0.0771, "high": 0.0773, "low": 0.077, "close": 0.0772, "volume": 13090.0, "close_time": 1764831599999, "quote_volume": 1009.6567, "trades": 18, "taker_buy_base": 3008.0, "taker_buy_quote": 232.2248 }, { "timestamp": 1764831600000, "datetime": "2025-12-04T07:00:00", "open": 0.0771, "high": 0.0771, "low": 0.0767, "close": 0.077, "volume": 140415.0, "close_time": 1764835199999, "quote_volume": 10807.2721, "trades": 44, "taker_buy_base": 23336.0, "taker_buy_quote": 1794.4834 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 0.0769, "high": 0.077, "low": 0.0766, "close": 0.0767, "volume": 19817.0, "close_time": 1764838799999, "quote_volume": 1524.2246, "trades": 30, "taker_buy_base": 13400.0, "taker_buy_quote": 1031.1567 }, { "timestamp": 1764838800000, "datetime": "2025-12-04T09:00:00", "open": 0.077, "high": 0.0771, "low": 0.077, "close": 0.077, "volume": 4870.0, "close_time": 1764842399999, "quote_volume": 375.2821, "trades": 13, "taker_buy_base": 600.0, "taker_buy_quote": 46.22 }, { "timestamp": 1764842400000, "datetime": "2025-12-04T10:00:00", "open": 0.0769, "high": 0.0769, "low": 0.0763, "close": 0.0763, "volume": 17061.0, "close_time": 1764845999999, "quote_volume": 1309.2332, "trades": 30, "taker_buy_base": 6559.0, "taker_buy_quote": 503.8152 }, { "timestamp": 1764846000000, "datetime": "2025-12-04T11:00:00", "open": 0.0764, "high": 0.0768, "low": 0.0763, "close": 0.0766, "volume": 3407.0, "close_time": 1764849599999, "quote_volume": 260.8727, "trades": 12, "taker_buy_base": 1899.0, "taker_buy_quote": 145.6331 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 0.0767, "high": 0.0767, "low": 0.0761, "close": 0.0764, "volume": 6042.0, "close_time": 1764853199999, "quote_volume": 461.9483, "trades": 20, "taker_buy_base": 3392.0, "taker_buy_quote": 259.3192 }, { "timestamp": 1764853200000, "datetime": "2025-12-04T13:00:00", "open": 0.0763, "high": 0.0763, "low": 0.0758, "close": 0.076, "volume": 14043.0, "close_time": 1764856799999, "quote_volume": 1068.7636, "trades": 29, "taker_buy_base": 11937.0, "taker_buy_quote": 908.2702 }, { "timestamp": 1764856800000, "datetime": "2025-12-04T14:00:00", "open": 0.076, "high": 0.0763, "low": 0.0752, "close": 0.0754, "volume": 124259.0, "close_time": 1764860399999, "quote_volume": 9447.3342, "trades": 128, "taker_buy_base": 23327.0, "taker_buy_quote": 1773.396 }, { "timestamp": 1764860400000, "datetime": "2025-12-04T15:00:00", "open": 0.0755, "high": 0.077, "low": 0.0755, "close": 0.0766, "volume": 84738.0, "close_time": 1764863999999, "quote_volume": 6453.6925, "trades": 100, "taker_buy_base": 54286.0, "taker_buy_quote": 4133.6166 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 0.0766, "high": 0.077, "low": 0.076, "close": 0.076, "volume": 90066.0, "close_time": 1764867599999, "quote_volume": 6876.6576, "trades": 65, "taker_buy_base": 25257.0, "taker_buy_quote": 1937.6631 }, { "timestamp": 1764867600000, "datetime": "2025-12-04T17:00:00", "open": 0.076, "high": 0.076, "low": 0.0753, "close": 0.0753, "volume": 4732.0, "close_time": 1764871199999, "quote_volume": 358.8765, "trades": 18, "taker_buy_base": 1837.0, "taker_buy_quote": 139.4769 }, { "timestamp": 1764871200000, "datetime": "2025-12-04T18:00:00", "open": 0.0759, "high": 0.0763, "low": 0.0757, "close": 0.0757, "volume": 10802.0, "close_time": 1764874799999, "quote_volume": 820.7538, "trades": 13, "taker_buy_base": 7884.0, "taker_buy_quote": 598.8317 }, { "timestamp": 1764874800000, "datetime": "2025-12-04T19:00:00", "open": 0.0756, "high": 0.0757, "low": 0.0741, "close": 0.0756, "volume": 51414.0, "close_time": 1764878399999, "quote_volume": 3859.3838, "trades": 77, "taker_buy_base": 43531.0, "taker_buy_quote": 3268.7466 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 0.0757, "high": 0.0758, "low": 0.0754, "close": 0.0757, "volume": 27316.0, "close_time": 1764881999999, "quote_volume": 2065.053, "trades": 19, "taker_buy_base": 19980.0, "taker_buy_quote": 1510.2281 }, { "timestamp": 1764882000000, "datetime": "2025-12-04T21:00:00", "open": 0.0757, "high": 0.0758, "low": 0.0751, "close": 0.0751, "volume": 16863.0, "close_time": 1764885599999, "quote_volume": 1270.1253, "trades": 16, "taker_buy_base": 11697.0, "taker_buy_quote": 880.6089 }, { "timestamp": 1764885600000, "datetime": "2025-12-04T22:00:00", "open": 0.0752, "high": 0.0754, "low": 0.0751, "close": 0.0754, "volume": 22088.0, "close_time": 1764889199999, "quote_volume": 1662.7719, "trades": 22, "taker_buy_base": 20863.0, "taker_buy_quote": 1570.5814 }, { "timestamp": 1764889200000, "datetime": "2025-12-04T23:00:00", "open": 0.0751, "high": 0.0752, "low": 0.0749, "close": 0.0749, "volume": 4930.0, "close_time": 1764892799999, "quote_volume": 370.5522, "trades": 7, "taker_buy_base": 4433.0, "taker_buy_quote": 333.2406 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.0749, "high": 0.0753, "low": 0.0749, "close": 0.0749, "volume": 16066.0, "close_time": 1764896399999, "quote_volume": 1205.0361, "trades": 17, "taker_buy_base": 12737.0, "taker_buy_quote": 955.4102 }, { "timestamp": 1764896400000, "datetime": "2025-12-05T01:00:00", "open": 0.0749, "high": 0.0753, "low": 0.0749, "close": 0.075, "volume": 35523.0, "close_time": 1764899999999, "quote_volume": 2671.5354, "trades": 18, "taker_buy_base": 25455.0, "taker_buy_quote": 1913.7816 }, { "timestamp": 1764900000000, "datetime": "2025-12-05T02:00:00", "open": 0.0748, "high": 0.075, "low": 0.0747, "close": 0.0747, "volume": 34398.0, "close_time": 1764903599999, "quote_volume": 2576.0106, "trades": 28, "taker_buy_base": 30083.0, "taker_buy_quote": 2253.2095 }, { "timestamp": 1764903600000, "datetime": "2025-12-05T03:00:00", "open": 0.0747, "high": 0.0751, "low": 0.0745, "close": 0.0747, "volume": 90058.0, "close_time": 1764907199999, "quote_volume": 6725.9469, "trades": 42, "taker_buy_base": 20933.0, "taker_buy_quote": 1568.3643 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 0.0747, "high": 0.0749, "low": 0.0739, "close": 0.0744, "volume": 55614.0, "close_time": 1764910799999, "quote_volume": 4122.3087, "trades": 38, "taker_buy_base": 23041.0, "taker_buy_quote": 1708.1427 }, { "timestamp": 1764910800000, "datetime": "2025-12-05T05:00:00", "open": 0.0743, "high": 0.0745, "low": 0.0743, "close": 0.0744, "volume": 1880.0, "close_time": 1764914399999, "quote_volume": 139.872, "trades": 5, "taker_buy_base": 229.0, "taker_buy_quote": 17.0376 }, { "timestamp": 1764914400000, "datetime": "2025-12-05T06:00:00", "open": 0.0747, "high": 0.0748, "low": 0.0745, "close": 0.0746, "volume": 11697.0, "close_time": 1764917999999, "quote_volume": 874.1149, "trades": 15, "taker_buy_base": 6352.0, "taker_buy_quote": 474.9944 }, { "timestamp": 1764918000000, "datetime": "2025-12-05T07:00:00", "open": 0.0751, "high": 0.0753, "low": 0.0749, "close": 0.0753, "volume": 13674.0, "close_time": 1764921599999, "quote_volume": 1026.9618, "trades": 18, "taker_buy_base": 6405.0, "taker_buy_quote": 481.4923 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 0.0753, "high": 0.0755, "low": 0.0745, "close": 0.0748, "volume": 33988.0, "close_time": 1764925199999, "quote_volume": 2555.4537, "trades": 35, "taker_buy_base": 29141.0, "taker_buy_quote": 2192.2278 }, { "timestamp": 1764925200000, "datetime": "2025-12-05T09:00:00", "open": 0.0746, "high": 0.0747, "low": 0.0738, "close": 0.0739, "volume": 53755.0, "close_time": 1764928799999, "quote_volume": 3992.275, "trades": 43, "taker_buy_base": 31444.0, "taker_buy_quote": 2338.4774 }, { "timestamp": 1764928800000, "datetime": "2025-12-05T10:00:00", "open": 0.0739, "high": 0.0743, "low": 0.0738, "close": 0.0741, "volume": 56312.0, "close_time": 1764932399999, "quote_volume": 4168.0332, "trades": 31, "taker_buy_base": 32197.0, "taker_buy_quote": 2382.5731 }, { "timestamp": 1764932400000, "datetime": "2025-12-05T11:00:00", "open": 0.0741, "high": 0.0741, "low": 0.0732, "close": 0.0737, "volume": 56333.0, "close_time": 1764935999999, "quote_volume": 4141.2906, "trades": 41, "taker_buy_base": 28371.0, "taker_buy_quote": 2086.8615 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 0.0736, "high": 0.0737, "low": 0.0735, "close": 0.0737, "volume": 44491.0, "close_time": 1764939599999, "quote_volume": 3277.1581, "trades": 20, "taker_buy_base": 17552.0, "taker_buy_quote": 1292.2208 }, { "timestamp": 1764939600000, "datetime": "2025-12-05T13:00:00", "open": 0.0736, "high": 0.0738, "low": 0.0726, "close": 0.0727, "volume": 40392.0, "close_time": 1764943199999, "quote_volume": 2959.2983, "trades": 62, "taker_buy_base": 15629.0, "taker_buy_quote": 1142.0521 }, { "timestamp": 1764943200000, "datetime": "2025-12-05T14:00:00", "open": 0.0727, "high": 0.073, "low": 0.0723, "close": 0.0725, "volume": 78638.0, "close_time": 1764946799999, "quote_volume": 5717.5556, "trades": 86, "taker_buy_base": 45448.0, "taker_buy_quote": 3305.0031 }, { "timestamp": 1764946800000, "datetime": "2025-12-05T15:00:00", "open": 0.0725, "high": 0.0739, "low": 0.0724, "close": 0.0725, "volume": 182170.0, "close_time": 1764950399999, "quote_volume": 13353.6175, "trades": 105, "taker_buy_base": 156298.0, "taker_buy_quote": 11455.4352 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 0.0721, "high": 0.0721, "low": 0.0698, "close": 0.0706, "volume": 346154.0, "close_time": 1764953999999, "quote_volume": 24397.1746, "trades": 157, "taker_buy_base": 225395.0, "taker_buy_quote": 15865.7815 }, { "timestamp": 1764954000000, "datetime": "2025-12-05T17:00:00", "open": 0.0704, "high": 0.0708, "low": 0.07, "close": 0.0706, "volume": 118586.0, "close_time": 1764957599999, "quote_volume": 8362.839, "trades": 78, "taker_buy_base": 11786.0, "taker_buy_quote": 832.5658 }, { "timestamp": 1764957600000, "datetime": "2025-12-05T18:00:00", "open": 0.0705, "high": 0.0712, "low": 0.0699, "close": 0.0699, "volume": 129259.0, "close_time": 1764961199999, "quote_volume": 9103.9413, "trades": 76, "taker_buy_base": 15354.0, "taker_buy_quote": 1083.3979 }, { "timestamp": 1764961200000, "datetime": "2025-12-05T19:00:00", "open": 0.0698, "high": 0.0706, "low": 0.0695, "close": 0.0706, "volume": 32600.0, "close_time": 1764964799999, "quote_volume": 2280.2872, "trades": 36, "taker_buy_base": 9947.0, "taker_buy_quote": 697.7218 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 0.0704, "high": 0.0706, "low": 0.0701, "close": 0.0701, "volume": 7315.0, "close_time": 1764968399999, "quote_volume": 514.84, "trades": 18, "taker_buy_base": 3434.0, "taker_buy_quote": 241.6456 }, { "timestamp": 1764968400000, "datetime": "2025-12-05T21:00:00", "open": 0.0703, "high": 0.0706, "low": 0.0703, "close": 0.0705, "volume": 49784.0, "close_time": 1764971999999, "quote_volume": 3507.6788, "trades": 23, "taker_buy_base": 45116.0, "taker_buy_quote": 3178.7074 }, { "timestamp": 1764972000000, "datetime": "2025-12-05T22:00:00", "open": 0.0705, "high": 0.0706, "low": 0.0702, "close": 0.0706, "volume": 6279.0, "close_time": 1764975599999, "quote_volume": 441.9225, "trades": 14, "taker_buy_base": 1084.0, "taker_buy_quote": 76.5304 }, { "timestamp": 1764975600000, "datetime": "2025-12-05T23:00:00", "open": 0.0706, "high": 0.0706, "low": 0.0704, "close": 0.0704, "volume": 710.0, "close_time": 1764979199999, "quote_volume": 50.055, "trades": 3, "taker_buy_base": 85.0, "taker_buy_quote": 6.001 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.0705, "high": 0.0706, "low": 0.0702, "close": 0.0704, "volume": 1118.0, "close_time": 1764982799999, "quote_volume": 78.7864, "trades": 6, "taker_buy_base": 933.0, "taker_buy_quote": 65.7739 }, { "timestamp": 1764982800000, "datetime": "2025-12-06T01:00:00", "open": 0.0706, "high": 0.0708, "low": 0.0705, "close": 0.0706, "volume": 16069.0, "close_time": 1764986399999, "quote_volume": 1134.6311, "trades": 19, "taker_buy_base": 12826.0, "taker_buy_quote": 905.9996 }, { "timestamp": 1764986400000, "datetime": "2025-12-06T02:00:00", "open": 0.0705, "high": 0.0705, "low": 0.0705, "close": 0.0705, "volume": 229.0, "close_time": 1764989999999, "quote_volume": 16.1445, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1764990000000, "datetime": "2025-12-06T03:00:00", "open": 0.0708, "high": 0.0716, "low": 0.0708, "close": 0.0713, "volume": 824373.0, "close_time": 1764993599999, "quote_volume": 58936.7398, "trades": 67, "taker_buy_base": 450328.0, "taker_buy_quote": 32158.436 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 0.0713, "high": 0.0713, "low": 0.0708, "close": 0.071, "volume": 3250.0, "close_time": 1764997199999, "quote_volume": 230.3616, "trades": 8, "taker_buy_base": 1153.0, "taker_buy_quote": 81.8449 }, { "timestamp": 1764997200000, "datetime": "2025-12-06T05:00:00", "open": 0.0711, "high": 0.0712, "low": 0.071, "close": 0.071, "volume": 2725.0, "close_time": 1765000799999, "quote_volume": 193.683, "trades": 7, "taker_buy_base": 2080.0, "taker_buy_quote": 147.888 }, { "timestamp": 1765000800000, "datetime": "2025-12-06T06:00:00", "open": 0.0712, "high": 0.0713, "low": 0.0712, "close": 0.0712, "volume": 3671.0, "close_time": 1765004399999, "quote_volume": 261.4173, "trades": 10, "taker_buy_base": 3492.0, "taker_buy_quote": 248.6725 }, { "timestamp": 1765004400000, "datetime": "2025-12-06T07:00:00", "open": 0.0712, "high": 0.0715, "low": 0.0711, "close": 0.0714, "volume": 15348.0, "close_time": 1765007999999, "quote_volume": 1094.8768, "trades": 28, "taker_buy_base": 14370.0, "taker_buy_quote": 1025.1454 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 0.0713, "high": 0.0713, "low": 0.0707, "close": 0.0707, "volume": 24917.0, "close_time": 1765011599999, "quote_volume": 1768.911, "trades": 40, "taker_buy_base": 14408.0, "taker_buy_quote": 1022.8856 }, { "timestamp": 1765011600000, "datetime": "2025-12-06T09:00:00", "open": 0.0708, "high": 0.0713, "low": 0.0708, "close": 0.0711, "volume": 26321.0, "close_time": 1765015199999, "quote_volume": 1871.6165, "trades": 38, "taker_buy_base": 6357.0, "taker_buy_quote": 452.0863 }, { "timestamp": 1765015200000, "datetime": "2025-12-06T10:00:00", "open": 0.071, "high": 0.071, "low": 0.0707, "close": 0.0708, "volume": 28122.0, "close_time": 1765018799999, "quote_volume": 1993.2791, "trades": 29, "taker_buy_base": 8082.0, "taker_buy_quote": 572.5214 }, { "timestamp": 1765018800000, "datetime": "2025-12-06T11:00:00", "open": 0.0707, "high": 0.071, "low": 0.0707, "close": 0.071, "volume": 14065.0, "close_time": 1765022399999, "quote_volume": 995.9412, "trades": 14, "taker_buy_base": 3871.0, "taker_buy_quote": 274.1866 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 0.071, "high": 0.0713, "low": 0.0709, "close": 0.0713, "volume": 49338.0, "close_time": 1765025999999, "quote_volume": 3513.7568, "trades": 30, "taker_buy_base": 41563.0, "taker_buy_quote": 2960.5211 }, { "timestamp": 1765026000000, "datetime": "2025-12-06T13:00:00", "open": 0.071, "high": 0.0711, "low": 0.0709, "close": 0.0711, "volume": 17120.0, "close_time": 1765029599999, "quote_volume": 1216.5135, "trades": 26, "taker_buy_base": 7484.0, "taker_buy_quote": 531.7189 }, { "timestamp": 1765029600000, "datetime": "2025-12-06T14:00:00", "open": 0.0711, "high": 0.0718, "low": 0.0711, "close": 0.0715, "volume": 134966.0, "close_time": 1765033199999, "quote_volume": 9639.9822, "trades": 65, "taker_buy_base": 57685.0, "taker_buy_quote": 4116.5768 }, { "timestamp": 1765033200000, "datetime": "2025-12-06T15:00:00", "open": 0.0716, "high": 0.0716, "low": 0.0709, "close": 0.0712, "volume": 62900.0, "close_time": 1765036799999, "quote_volume": 4468.404, "trades": 80, "taker_buy_base": 53782.0, "taker_buy_quote": 3819.1445 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 0.0712, "high": 0.0719, "low": 0.0712, "close": 0.0718, "volume": 55554.0, "close_time": 1765040399999, "quote_volume": 3981.4532, "trades": 71, "taker_buy_base": 52938.0, "taker_buy_quote": 3793.9114 }, { "timestamp": 1765040400000, "datetime": "2025-12-06T17:00:00", "open": 0.0718, "high": 0.0724, "low": 0.0717, "close": 0.0724, "volume": 12898.0, "close_time": 1765043999999, "quote_volume": 929.2116, "trades": 39, "taker_buy_base": 8657.0, "taker_buy_quote": 623.7521 }, { "timestamp": 1765044000000, "datetime": "2025-12-06T18:00:00", "open": 0.0725, "high": 0.0731, "low": 0.0724, "close": 0.0729, "volume": 26612.0, "close_time": 1765047599999, "quote_volume": 1935.6173, "trades": 59, "taker_buy_base": 17098.0, "taker_buy_quote": 1243.2383 }, { "timestamp": 1765047600000, "datetime": "2025-12-06T19:00:00", "open": 0.0728, "high": 0.0728, "low": 0.0717, "close": 0.0718, "volume": 168292.0, "close_time": 1765051199999, "quote_volume": 12147.4379, "trades": 116, "taker_buy_base": 70269.0, "taker_buy_quote": 5054.3671 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 0.072, "high": 0.072, "low": 0.0719, "close": 0.0719, "volume": 2415.0, "close_time": 1765054799999, "quote_volume": 173.7061, "trades": 5, "taker_buy_base": 418.0, "taker_buy_quote": 30.0542 }, { "timestamp": 1765054800000, "datetime": "2025-12-06T21:00:00", "open": 0.0721, "high": 0.0729, "low": 0.0721, "close": 0.0723, "volume": 57308.0, "close_time": 1765058399999, "quote_volume": 4153.7765, "trades": 47, "taker_buy_base": 45361.0, "taker_buy_quote": 3288.4151 }, { "timestamp": 1765058400000, "datetime": "2025-12-06T22:00:00", "open": 0.0724, "high": 0.0724, "low": 0.0719, "close": 0.0719, "volume": 25636.0, "close_time": 1765061999999, "quote_volume": 1853.8158, "trades": 18, "taker_buy_base": 2255.0, "taker_buy_quote": 162.972 }, { "timestamp": 1765062000000, "datetime": "2025-12-06T23:00:00", "open": 0.0718, "high": 0.0722, "low": 0.0718, "close": 0.0722, "volume": 1307.0, "close_time": 1765065599999, "quote_volume": 94.0922, "trades": 3, "taker_buy_base": 624.0, "taker_buy_quote": 45.0528 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.0724, "high": 0.0729, "low": 0.0724, "close": 0.0727, "volume": 6511.0, "close_time": 1765069199999, "quote_volume": 473.0766, "trades": 7, "taker_buy_base": 4664.0, "taker_buy_quote": 339.0728 }, { "timestamp": 1765069200000, "datetime": "2025-12-07T01:00:00", "open": 0.0727, "high": 0.0727, "low": 0.0724, "close": 0.0724, "volume": 19517.0, "close_time": 1765072799999, "quote_volume": 1415.2265, "trades": 9, "taker_buy_base": 520.0, "taker_buy_quote": 37.804 }, { "timestamp": 1765072800000, "datetime": "2025-12-07T02:00:00", "open": 0.0723, "high": 0.0723, "low": 0.0723, "close": 0.0723, "volume": 1134.0, "close_time": 1765076399999, "quote_volume": 81.9882, "trades": 1, "taker_buy_base": 1134.0, "taker_buy_quote": 81.9882 }, { "timestamp": 1765076400000, "datetime": "2025-12-07T03:00:00", "open": 0.0722, "high": 0.0723, "low": 0.0722, "close": 0.0722, "volume": 27853.0, "close_time": 1765079999999, "quote_volume": 2011.0542, "trades": 11, "taker_buy_base": 3919.0, "taker_buy_quote": 283.0194 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 0.0722, "high": 0.0722, "low": 0.0718, "close": 0.0719, "volume": 8986.0, "close_time": 1765083599999, "quote_volume": 645.868, "trades": 8, "taker_buy_base": 90.0, "taker_buy_quote": 6.498 }, { "timestamp": 1765083600000, "datetime": "2025-12-07T05:00:00", "open": 0.0718, "high": 0.0722, "low": 0.0718, "close": 0.0721, "volume": 464.0, "close_time": 1765087199999, "quote_volume": 33.402, "trades": 4, "taker_buy_base": 103.0, "taker_buy_quote": 7.4366 }, { "timestamp": 1765087200000, "datetime": "2025-12-07T06:00:00", "open": 0.0721, "high": 0.0723, "low": 0.0721, "close": 0.0721, "volume": 5948.0, "close_time": 1765090799999, "quote_volume": 429.4669, "trades": 18, "taker_buy_base": 4696.0, "taker_buy_quote": 339.0867 }, { "timestamp": 1765090800000, "datetime": "2025-12-07T07:00:00", "open": 0.0722, "high": 0.0722, "low": 0.0713, "close": 0.0717, "volume": 190895.0, "close_time": 1765094399999, "quote_volume": 13717.7723, "trades": 50, "taker_buy_base": 175951.0, "taker_buy_quote": 12646.1993 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 0.0716, "high": 0.0718, "low": 0.0714, "close": 0.0715, "volume": 7529.0, "close_time": 1765097999999, "quote_volume": 538.6441, "trades": 23, "taker_buy_base": 3116.0, "taker_buy_quote": 222.9934 }, { "timestamp": 1765098000000, "datetime": "2025-12-07T09:00:00", "open": 0.0715, "high": 0.0715, "low": 0.071, "close": 0.071, "volume": 12480.0, "close_time": 1765101599999, "quote_volume": 888.302, "trades": 22, "taker_buy_base": 8645.0, "taker_buy_quote": 615.2147 }, { "timestamp": 1765101600000, "datetime": "2025-12-07T10:00:00", "open": 0.071, "high": 0.0713, "low": 0.071, "close": 0.0713, "volume": 4462.0, "close_time": 1765105199999, "quote_volume": 317.6371, "trades": 10, "taker_buy_base": 2669.0, "taker_buy_quote": 190.0319 }, { "timestamp": 1765105200000, "datetime": "2025-12-07T11:00:00", "open": 0.0712, "high": 0.0716, "low": 0.0712, "close": 0.0715, "volume": 1631.0, "close_time": 1765108799999, "quote_volume": 116.4596, "trades": 7, "taker_buy_base": 1226.0, "taker_buy_quote": 87.5426 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 0.0715, "high": 0.0717, "low": 0.0713, "close": 0.0715, "volume": 21607.0, "close_time": 1765112399999, "quote_volume": 1546.3572, "trades": 14, "taker_buy_base": 20520.0, "taker_buy_quote": 1468.8237 }, { "timestamp": 1765112400000, "datetime": "2025-12-07T13:00:00", "open": 0.0715, "high": 0.0715, "low": 0.0708, "close": 0.0708, "volume": 60677.0, "close_time": 1765115999999, "quote_volume": 4311.5079, "trades": 41, "taker_buy_base": 15755.0, "taker_buy_quote": 1121.1235 }, { "timestamp": 1765116000000, "datetime": "2025-12-07T14:00:00", "open": 0.0709, "high": 0.0709, "low": 0.0691, "close": 0.0696, "volume": 175205.0, "close_time": 1765119599999, "quote_volume": 12244.7644, "trades": 177, "taker_buy_base": 77373.0, "taker_buy_quote": 5409.7086 }, { "timestamp": 1765119600000, "datetime": "2025-12-07T15:00:00", "open": 0.0703, "high": 0.0715, "low": 0.0702, "close": 0.0714, "volume": 767584.0, "close_time": 1765123199999, "quote_volume": 54185.9187, "trades": 179, "taker_buy_base": 308936.0, "taker_buy_quote": 21801.1947 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 0.0713, "high": 0.0713, "low": 0.0707, "close": 0.0711, "volume": 101315.0, "close_time": 1765126799999, "quote_volume": 7196.8207, "trades": 103, "taker_buy_base": 81115.0, "taker_buy_quote": 5764.4407 }, { "timestamp": 1765126800000, "datetime": "2025-12-07T17:00:00", "open": 0.0713, "high": 0.0728, "low": 0.071, "close": 0.0725, "volume": 81072.0, "close_time": 1765130399999, "quote_volume": 5836.9732, "trades": 108, "taker_buy_base": 65424.0, "taker_buy_quote": 4704.7845 }, { "timestamp": 1765130400000, "datetime": "2025-12-07T18:00:00", "open": 0.0729, "high": 0.0731, "low": 0.0727, "close": 0.0728, "volume": 23341.0, "close_time": 1765133999999, "quote_volume": 1702.1466, "trades": 51, "taker_buy_base": 19748.0, "taker_buy_quote": 1440.2728 }, { "timestamp": 1765134000000, "datetime": "2025-12-07T19:00:00", "open": 0.0729, "high": 0.0729, "low": 0.0723, "close": 0.0727, "volume": 24026.0, "close_time": 1765137599999, "quote_volume": 1742.4968, "trades": 35, "taker_buy_base": 15291.0, "taker_buy_quote": 1110.2044 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 0.0727, "high": 0.0731, "low": 0.0726, "close": 0.0729, "volume": 148071.0, "close_time": 1765141199999, "quote_volume": 10790.2809, "trades": 43, "taker_buy_base": 120877.0, "taker_buy_quote": 8813.4431 }, { "timestamp": 1765141200000, "datetime": "2025-12-07T21:00:00", "open": 0.073, "high": 0.073, "low": 0.0712, "close": 0.0716, "volume": 57763.0, "close_time": 1765144799999, "quote_volume": 4154.1046, "trades": 78, "taker_buy_base": 25300.0, "taker_buy_quote": 1815.7476 }, { "timestamp": 1765144800000, "datetime": "2025-12-07T22:00:00", "open": 0.0715, "high": 0.0715, "low": 0.0699, "close": 0.0707, "volume": 80936.0, "close_time": 1765148399999, "quote_volume": 5723.9272, "trades": 114, "taker_buy_base": 60024.0, "taker_buy_quote": 4251.4854 }, { "timestamp": 1765148400000, "datetime": "2025-12-07T23:00:00", "open": 0.0706, "high": 0.071, "low": 0.0704, "close": 0.0709, "volume": 18785.0, "close_time": 1765151999999, "quote_volume": 1328.2081, "trades": 36, "taker_buy_base": 18409.0, "taker_buy_quote": 1301.6993 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.0709, "high": 0.0714, "low": 0.0709, "close": 0.071, "volume": 1104115.0, "close_time": 1765155599999, "quote_volume": 78490.4385, "trades": 101, "taker_buy_base": 549168.0, "taker_buy_quote": 39091.7253 }, { "timestamp": 1765155600000, "datetime": "2025-12-08T01:00:00", "open": 0.0709, "high": 0.072, "low": 0.0709, "close": 0.0716, "volume": 105290.0, "close_time": 1765159199999, "quote_volume": 7518.6623, "trades": 79, "taker_buy_base": 86969.0, "taker_buy_quote": 6214.1156 }, { "timestamp": 1765159200000, "datetime": "2025-12-08T02:00:00", "open": 0.0716, "high": 0.072, "low": 0.0716, "close": 0.0719, "volume": 24460.0, "close_time": 1765162799999, "quote_volume": 1755.8737, "trades": 12, "taker_buy_base": 23376.0, "taker_buy_quote": 1678.0601 }, { "timestamp": 1765162800000, "datetime": "2025-12-08T03:00:00", "open": 0.0722, "high": 0.0725, "low": 0.0721, "close": 0.0723, "volume": 37717.0, "close_time": 1765166399999, "quote_volume": 2731.7316, "trades": 80, "taker_buy_base": 24741.0, "taker_buy_quote": 1791.735 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 0.0724, "high": 0.073, "low": 0.0724, "close": 0.0727, "volume": 64935.0, "close_time": 1765169999999, "quote_volume": 4710.3486, "trades": 116, "taker_buy_base": 16443.0, "taker_buy_quote": 1192.1174 }, { "timestamp": 1765170000000, "datetime": "2025-12-08T05:00:00", "open": 0.0725, "high": 0.0727, "low": 0.0724, "close": 0.0726, "volume": 26779.0, "close_time": 1765173599999, "quote_volume": 1941.1864, "trades": 44, "taker_buy_base": 4723.0, "taker_buy_quote": 342.392 }, { "timestamp": 1765173600000, "datetime": "2025-12-08T06:00:00", "open": 0.0727, "high": 0.0735, "low": 0.0727, "close": 0.0734, "volume": 97031.0, "close_time": 1765177199999, "quote_volume": 7078.3249, "trades": 75, "taker_buy_base": 62458.0, "taker_buy_quote": 4555.8435 }, { "timestamp": 1765177200000, "datetime": "2025-12-08T07:00:00", "open": 0.0734, "high": 0.0737, "low": 0.0733, "close": 0.0735, "volume": 71733.0, "close_time": 1765180799999, "quote_volume": 5271.2351, "trades": 132, "taker_buy_base": 44481.0, "taker_buy_quote": 3267.8799 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 0.0735, "high": 0.0738, "low": 0.0733, "close": 0.0738, "volume": 144750.0, "close_time": 1765184399999, "quote_volume": 10631.3691, "trades": 159, "taker_buy_base": 61092.0, "taker_buy_quote": 4492.8246 }, { "timestamp": 1765184400000, "datetime": "2025-12-08T09:00:00", "open": 0.074, "high": 0.0748, "low": 0.0739, "close": 0.0741, "volume": 100806.0, "close_time": 1765187999999, "quote_volume": 7500.5364, "trades": 144, "taker_buy_base": 60987.0, "taker_buy_quote": 4544.4501 }, { "timestamp": 1765188000000, "datetime": "2025-12-08T10:00:00", "open": 0.0741, "high": 0.0741, "low": 0.0737, "close": 0.0739, "volume": 88750.0, "close_time": 1765191599999, "quote_volume": 6565.4079, "trades": 46, "taker_buy_base": 75633.0, "taker_buy_quote": 5595.2693 }, { "timestamp": 1765191600000, "datetime": "2025-12-08T11:00:00", "open": 0.0738, "high": 0.0739, "low": 0.0734, "close": 0.0735, "volume": 37007.0, "close_time": 1765195199999, "quote_volume": 2727.1, "trades": 24, "taker_buy_base": 12618.0, "taker_buy_quote": 929.5419 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 0.0735, "high": 0.0735, "low": 0.0731, "close": 0.0733, "volume": 14043.0, "close_time": 1765198799999, "quote_volume": 1027.6157, "trades": 19, "taker_buy_base": 5852.0, "taker_buy_quote": 428.4248 }, { "timestamp": 1765198800000, "datetime": "2025-12-08T13:00:00", "open": 0.0735, "high": 0.0736, "low": 0.0731, "close": 0.0732, "volume": 102382.0, "close_time": 1765202399999, "quote_volume": 7510.299, "trades": 113, "taker_buy_base": 41372.0, "taker_buy_quote": 3036.4802 }, { "timestamp": 1765202400000, "datetime": "2025-12-08T14:00:00", "open": 0.0733, "high": 0.0739, "low": 0.0729, "close": 0.0732, "volume": 140435.0, "close_time": 1765205999999, "quote_volume": 10307.7477, "trades": 370, "taker_buy_base": 61133.0, "taker_buy_quote": 4487.8127 }, { "timestamp": 1765206000000, "datetime": "2025-12-08T15:00:00", "open": 0.0733, "high": 0.0734, "low": 0.0724, "close": 0.0728, "volume": 217909.0, "close_time": 1765209599999, "quote_volume": 15879.3129, "trades": 455, "taker_buy_base": 119605.0, "taker_buy_quote": 8718.2381 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 0.0728, "high": 0.0739, "low": 0.0724, "close": 0.0732, "volume": 177161.0, "close_time": 1765213199999, "quote_volume": 12975.1438, "trades": 323, "taker_buy_base": 118369.0, "taker_buy_quote": 8673.1187 }, { "timestamp": 1765213200000, "datetime": "2025-12-08T17:00:00", "open": 0.0733, "high": 0.0736, "low": 0.0729, "close": 0.0734, "volume": 113542.0, "close_time": 1765216799999, "quote_volume": 8316.006, "trades": 353, "taker_buy_base": 65034.0, "taker_buy_quote": 4763.1242 }, { "timestamp": 1765216800000, "datetime": "2025-12-08T18:00:00", "open": 0.0735, "high": 0.0736, "low": 0.0725, "close": 0.0726, "volume": 132716.0, "close_time": 1765220399999, "quote_volume": 9725.1749, "trades": 302, "taker_buy_base": 64329.0, "taker_buy_quote": 4708.92 }, { "timestamp": 1765220400000, "datetime": "2025-12-08T19:00:00", "open": 0.0727, "high": 0.0731, "low": 0.0726, "close": 0.0729, "volume": 71601.0, "close_time": 1765223999999, "quote_volume": 5215.2391, "trades": 120, "taker_buy_base": 44098.0, "taker_buy_quote": 3211.9644 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 0.0729, "high": 0.0735, "low": 0.0728, "close": 0.0734, "volume": 44594.0, "close_time": 1765227599999, "quote_volume": 3256.7049, "trades": 61, "taker_buy_base": 34314.0, "taker_buy_quote": 2505.9529 }, { "timestamp": 1765227600000, "datetime": "2025-12-08T21:00:00", "open": 0.0733, "high": 0.0737, "low": 0.0733, "close": 0.0737, "volume": 35343.0, "close_time": 1765231199999, "quote_volume": 2599.7949, "trades": 28, "taker_buy_base": 32223.0, "taker_buy_quote": 2370.6829 }, { "timestamp": 1765231200000, "datetime": "2025-12-08T22:00:00", "open": 0.0736, "high": 0.0737, "low": 0.0734, "close": 0.0735, "volume": 54633.0, "close_time": 1765234799999, "quote_volume": 4025.8372, "trades": 12, "taker_buy_base": 3488.0, "taker_buy_quote": 256.639 }, { "timestamp": 1765234800000, "datetime": "2025-12-08T23:00:00", "open": 0.0735, "high": 0.0735, "low": 0.073, "close": 0.0733, "volume": 15379.0, "close_time": 1765238399999, "quote_volume": 1125.7576, "trades": 18, "taker_buy_base": 10379.0, "taker_buy_quote": 758.7576 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.0733, "high": 0.0735, "low": 0.073, "close": 0.0731, "volume": 10897.0, "close_time": 1765241999999, "quote_volume": 797.6245, "trades": 13, "taker_buy_base": 9857.0, "taker_buy_quote": 721.6525 }, { "timestamp": 1765242000000, "datetime": "2025-12-09T01:00:00", "open": 0.0732, "high": 0.0733, "low": 0.0727, "close": 0.073, "volume": 34615.0, "close_time": 1765245599999, "quote_volume": 2525.6724, "trades": 32, "taker_buy_base": 14606.0, "taker_buy_quote": 1066.4001 }, { "timestamp": 1765245600000, "datetime": "2025-12-09T02:00:00", "open": 0.0731, "high": 0.0734, "low": 0.0731, "close": 0.0731, "volume": 87476.0, "close_time": 1765249199999, "quote_volume": 6401.1351, "trades": 27, "taker_buy_base": 28422.0, "taker_buy_quote": 2078.3303 }, { "timestamp": 1765249200000, "datetime": "2025-12-09T03:00:00", "open": 0.0729, "high": 0.0732, "low": 0.0725, "close": 0.0729, "volume": 476446.0, "close_time": 1765252799999, "quote_volume": 34704.5466, "trades": 244, "taker_buy_base": 277548.0, "taker_buy_quote": 20231.3857 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 0.0728, "high": 0.0728, "low": 0.0718, "close": 0.0718, "volume": 76658.0, "close_time": 1765256399999, "quote_volume": 5537.9625, "trades": 86, "taker_buy_base": 30115.0, "taker_buy_quote": 2171.1445 }, { "timestamp": 1765256400000, "datetime": "2025-12-09T05:00:00", "open": 0.0718, "high": 0.0723, "low": 0.0717, "close": 0.072, "volume": 88495.0, "close_time": 1765259999999, "quote_volume": 6361.5626, "trades": 79, "taker_buy_base": 60970.0, "taker_buy_quote": 4381.2026 }, { "timestamp": 1765260000000, "datetime": "2025-12-09T06:00:00", "open": 0.0722, "high": 0.0723, "low": 0.0717, "close": 0.0723, "volume": 90889.0, "close_time": 1765263599999, "quote_volume": 6541.106, "trades": 177, "taker_buy_base": 31572.0, "taker_buy_quote": 2271.5153 }, { "timestamp": 1765263600000, "datetime": "2025-12-09T07:00:00", "open": 0.0723, "high": 0.0728, "low": 0.0721, "close": 0.0726, "volume": 497115.0, "close_time": 1765267199999, "quote_volume": 36013.085, "trades": 170, "taker_buy_base": 65343.0, "taker_buy_quote": 4733.6702 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 0.0725, "high": 0.0729, "low": 0.0725, "close": 0.0728, "volume": 199085.0, "close_time": 1765270799999, "quote_volume": 14475.4208, "trades": 272, "taker_buy_base": 105950.0, "taker_buy_quote": 7702.7475 }, { "timestamp": 1765270800000, "datetime": "2025-12-09T09:00:00", "open": 0.0728, "high": 0.0729, "low": 0.0727, "close": 0.0729, "volume": 132497.0, "close_time": 1765274399999, "quote_volume": 9636.1599, "trades": 168, "taker_buy_base": 59663.0, "taker_buy_quote": 4338.2737 }, { "timestamp": 1765274400000, "datetime": "2025-12-09T10:00:00", "open": 0.0729, "high": 0.0739, "low": 0.0726, "close": 0.0732, "volume": 478021.0, "close_time": 1765277999999, "quote_volume": 34962.9999, "trades": 390, "taker_buy_base": 277213.0, "taker_buy_quote": 20278.7789 }, { "timestamp": 1765278000000, "datetime": "2025-12-09T11:00:00", "open": 0.0733, "high": 0.0736, "low": 0.0731, "close": 0.0734, "volume": 260928.0, "close_time": 1765281599999, "quote_volume": 19152.9362, "trades": 202, "taker_buy_base": 137220.0, "taker_buy_quote": 10075.7582 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 0.0734, "high": 0.074, "low": 0.0733, "close": 0.0739, "volume": 162557.0, "close_time": 1765285199999, "quote_volume": 11968.0158, "trades": 201, "taker_buy_base": 85987.0, "taker_buy_quote": 6323.929 }, { "timestamp": 1765285200000, "datetime": "2025-12-09T13:00:00", "open": 0.074, "high": 0.0744, "low": 0.0738, "close": 0.0744, "volume": 190536.0, "close_time": 1765288799999, "quote_volume": 14112.8235, "trades": 299, "taker_buy_base": 112961.0, "taker_buy_quote": 8370.3071 }, { "timestamp": 1765288800000, "datetime": "2025-12-09T14:00:00", "open": 0.0744, "high": 0.0748, "low": 0.0738, "close": 0.0739, "volume": 245367.0, "close_time": 1765292399999, "quote_volume": 18218.0444, "trades": 341, "taker_buy_base": 115537.0, "taker_buy_quote": 8583.1595 }, { "timestamp": 1765292400000, "datetime": "2025-12-09T15:00:00", "open": 0.0739, "high": 0.0767, "low": 0.0739, "close": 0.0765, "volume": 177400.0, "close_time": 1765295999999, "quote_volume": 13317.0167, "trades": 339, "taker_buy_base": 86152.0, "taker_buy_quote": 6476.5382 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 0.0766, "high": 0.0789, "low": 0.0766, "close": 0.0786, "volume": 220604.0, "close_time": 1765299599999, "quote_volume": 17208.9819, "trades": 386, "taker_buy_base": 78506.0, "taker_buy_quote": 6130.2128 }, { "timestamp": 1765299600000, "datetime": "2025-12-09T17:00:00", "open": 0.0787, "high": 0.0789, "low": 0.0777, "close": 0.0781, "volume": 194436.0, "close_time": 1765303199999, "quote_volume": 15202.9286, "trades": 263, "taker_buy_base": 64610.0, "taker_buy_quote": 5051.2939 }, { "timestamp": 1765303200000, "datetime": "2025-12-09T18:00:00", "open": 0.0782, "high": 0.0783, "low": 0.078, "close": 0.0783, "volume": 131501.0, "close_time": 1765306799999, "quote_volume": 10275.849, "trades": 120, "taker_buy_base": 45141.0, "taker_buy_quote": 3527.0784 }, { "timestamp": 1765306800000, "datetime": "2025-12-09T19:00:00", "open": 0.0782, "high": 0.0784, "low": 0.0778, "close": 0.078, "volume": 35636.0, "close_time": 1765310399999, "quote_volume": 2781.7903, "trades": 67, "taker_buy_base": 21650.0, "taker_buy_quote": 1690.0427 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 0.0779, "high": 0.0779, "low": 0.0769, "close": 0.0772, "volume": 94474.0, "close_time": 1765313999999, "quote_volume": 7312.2549, "trades": 97, "taker_buy_base": 50875.0, "taker_buy_quote": 3940.2716 }, { "timestamp": 1765314000000, "datetime": "2025-12-09T21:00:00", "open": 0.0772, "high": 0.0772, "low": 0.0761, "close": 0.0766, "volume": 35740.0, "close_time": 1765317599999, "quote_volume": 2743.7549, "trades": 56, "taker_buy_base": 16864.0, "taker_buy_quote": 1293.9533 }, { "timestamp": 1765317600000, "datetime": "2025-12-09T22:00:00", "open": 0.0766, "high": 0.0772, "low": 0.0766, "close": 0.0771, "volume": 33837.0, "close_time": 1765321199999, "quote_volume": 2603.1407, "trades": 83, "taker_buy_base": 8312.0, "taker_buy_quote": 638.1609 }, { "timestamp": 1765321200000, "datetime": "2025-12-09T23:00:00", "open": 0.0769, "high": 0.0774, "low": 0.0768, "close": 0.0772, "volume": 21660.0, "close_time": 1765324799999, "quote_volume": 1668.9073, "trades": 25, "taker_buy_base": 10435.0, "taker_buy_quote": 804.3361 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.0771, "high": 0.0771, "low": 0.0762, "close": 0.0762, "volume": 32876.0, "close_time": 1765328399999, "quote_volume": 2521.7257, "trades": 50, "taker_buy_base": 14226.0, "taker_buy_quote": 1091.1092 }, { "timestamp": 1765328400000, "datetime": "2025-12-10T01:00:00", "open": 0.0762, "high": 0.0762, "low": 0.0759, "close": 0.076, "volume": 62142.0, "close_time": 1765331999999, "quote_volume": 4717.5453, "trades": 44, "taker_buy_base": 8205.0, "taker_buy_quote": 623.3094 }, { "timestamp": 1765332000000, "datetime": "2025-12-10T02:00:00", "open": 0.0759, "high": 0.0761, "low": 0.0757, "close": 0.0758, "volume": 28606.0, "close_time": 1765335599999, "quote_volume": 2169.1981, "trades": 33, "taker_buy_base": 15884.0, "taker_buy_quote": 1203.835 }, { "timestamp": 1765335600000, "datetime": "2025-12-10T03:00:00", "open": 0.0759, "high": 0.0761, "low": 0.0758, "close": 0.0761, "volume": 14505.0, "close_time": 1765339199999, "quote_volume": 1100.9011, "trades": 29, "taker_buy_base": 3541.0, "taker_buy_quote": 268.8398 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 0.076, "high": 0.0762, "low": 0.0759, "close": 0.076, "volume": 54886.0, "close_time": 1765342799999, "quote_volume": 4174.0126, "trades": 28, "taker_buy_base": 36902.0, "taker_buy_quote": 2807.2812 }, { "timestamp": 1765342800000, "datetime": "2025-12-10T05:00:00", "open": 0.076, "high": 0.0762, "low": 0.076, "close": 0.076, "volume": 22946.0, "close_time": 1765346399999, "quote_volume": 1744.528, "trades": 54, "taker_buy_base": 16013.0, "taker_buy_quote": 1217.4981 }, { "timestamp": 1765346400000, "datetime": "2025-12-10T06:00:00", "open": 0.076, "high": 0.0761, "low": 0.0759, "close": 0.0759, "volume": 46530.0, "close_time": 1765349999999, "quote_volume": 3534.0414, "trades": 59, "taker_buy_base": 40342.0, "taker_buy_quote": 3063.9521 }, { "timestamp": 1765350000000, "datetime": "2025-12-10T07:00:00", "open": 0.0758, "high": 0.0758, "low": 0.075, "close": 0.0756, "volume": 287679.0, "close_time": 1765353599999, "quote_volume": 21663.1846, "trades": 154, "taker_buy_base": 80228.0, "taker_buy_quote": 6052.2366 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 0.0756, "high": 0.0757, "low": 0.0751, "close": 0.0751, "volume": 77062.0, "close_time": 1765357199999, "quote_volume": 5814.2132, "trades": 80, "taker_buy_base": 50801.0, "taker_buy_quote": 3834.6298 }, { "timestamp": 1765357200000, "datetime": "2025-12-10T09:00:00", "open": 0.075, "high": 0.0757, "low": 0.075, "close": 0.0757, "volume": 96556.0, "close_time": 1765360799999, "quote_volume": 7278.4986, "trades": 126, "taker_buy_base": 60906.0, "taker_buy_quote": 4586.2216 }, { "timestamp": 1765360800000, "datetime": "2025-12-10T10:00:00", "open": 0.0757, "high": 0.0762, "low": 0.0747, "close": 0.0748, "volume": 196960.0, "close_time": 1765364399999, "quote_volume": 14834.4347, "trades": 201, "taker_buy_base": 100776.0, "taker_buy_quote": 7592.8154 }, { "timestamp": 1765364400000, "datetime": "2025-12-10T11:00:00", "open": 0.0748, "high": 0.0754, "low": 0.0748, "close": 0.0754, "volume": 181309.0, "close_time": 1765367999999, "quote_volume": 13592.098, "trades": 160, "taker_buy_base": 124994.0, "taker_buy_quote": 9367.9903 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 0.0753, "high": 0.0754, "low": 0.075, "close": 0.0751, "volume": 88170.0, "close_time": 1765371599999, "quote_volume": 6626.5769, "trades": 82, "taker_buy_base": 36799.0, "taker_buy_quote": 2765.4426 }, { "timestamp": 1765371600000, "datetime": "2025-12-10T13:00:00", "open": 0.0751, "high": 0.0753, "low": 0.075, "close": 0.0753, "volume": 137394.0, "close_time": 1765375199999, "quote_volume": 10329.1273, "trades": 133, "taker_buy_base": 79662.0, "taker_buy_quote": 5989.382 }, { "timestamp": 1765375200000, "datetime": "2025-12-10T14:00:00", "open": 0.0753, "high": 0.0755, "low": 0.0751, "close": 0.0754, "volume": 275732.0, "close_time": 1765378799999, "quote_volume": 20779.3177, "trades": 242, "taker_buy_base": 147931.0, "taker_buy_quote": 11147.8116 }, { "timestamp": 1765378800000, "datetime": "2025-12-10T15:00:00", "open": 0.0754, "high": 0.0757, "low": 0.075, "close": 0.0751, "volume": 168166.0, "close_time": 1765382399999, "quote_volume": 12675.0776, "trades": 172, "taker_buy_base": 84628.0, "taker_buy_quote": 6380.7944 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 0.0751, "high": 0.0758, "low": 0.075, "close": 0.0754, "volume": 196826.0, "close_time": 1765385999999, "quote_volume": 14851.8211, "trades": 212, "taker_buy_base": 113052.0, "taker_buy_quote": 8530.1057 }, { "timestamp": 1765386000000, "datetime": "2025-12-10T17:00:00", "open": 0.0754, "high": 0.0759, "low": 0.0753, "close": 0.0753, "volume": 299537.0, "close_time": 1765389599999, "quote_volume": 22644.3387, "trades": 234, "taker_buy_base": 140596.0, "taker_buy_quote": 10624.2731 }, { "timestamp": 1765389600000, "datetime": "2025-12-10T18:00:00", "open": 0.0753, "high": 0.0763, "low": 0.075, "close": 0.0755, "volume": 213688.0, "close_time": 1765393199999, "quote_volume": 16129.4768, "trades": 215, "taker_buy_base": 133724.0, "taker_buy_quote": 10093.425 }, { "timestamp": 1765393200000, "datetime": "2025-12-10T19:00:00", "open": 0.0755, "high": 0.0766, "low": 0.0747, "close": 0.0763, "volume": 159858.0, "close_time": 1765396799999, "quote_volume": 12118.2088, "trades": 242, "taker_buy_base": 84354.0, "taker_buy_quote": 6401.6425 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 0.0761, "high": 0.0776, "low": 0.0754, "close": 0.0755, "volume": 226833.0, "close_time": 1765400399999, "quote_volume": 17357.3387, "trades": 147, "taker_buy_base": 84343.0, "taker_buy_quote": 6471.8362 }, { "timestamp": 1765400400000, "datetime": "2025-12-10T21:00:00", "open": 0.0755, "high": 0.0758, "low": 0.0746, "close": 0.0746, "volume": 535230.0, "close_time": 1765403999999, "quote_volume": 40276.1258, "trades": 128, "taker_buy_base": 391168.0, "taker_buy_quote": 29421.3344 }, { "timestamp": 1765404000000, "datetime": "2025-12-10T22:00:00", "open": 0.0745, "high": 0.0749, "low": 0.0738, "close": 0.0747, "volume": 48608.0, "close_time": 1765407599999, "quote_volume": 3608.083, "trades": 45, "taker_buy_base": 27219.0, "taker_buy_quote": 2021.6882 }, { "timestamp": 1765407600000, "datetime": "2025-12-10T23:00:00", "open": 0.0748, "high": 0.0748, "low": 0.0741, "close": 0.0741, "volume": 33704.0, "close_time": 1765411199999, "quote_volume": 2516.8547, "trades": 19, "taker_buy_base": 26175.0, "taker_buy_quote": 1957.0772 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.074, "high": 0.0742, "low": 0.0729, "close": 0.0731, "volume": 33080.0, "close_time": 1765414799999, "quote_volume": 2432.1532, "trades": 68, "taker_buy_base": 19735.0, "taker_buy_quote": 1452.1766 }, { "timestamp": 1765414800000, "datetime": "2025-12-11T01:00:00", "open": 0.0728, "high": 0.073, "low": 0.0723, "close": 0.0723, "volume": 63273.0, "close_time": 1765418399999, "quote_volume": 4596.0301, "trades": 56, "taker_buy_base": 33683.0, "taker_buy_quote": 2449.7382 }, { "timestamp": 1765418400000, "datetime": "2025-12-11T02:00:00", "open": 0.0723, "high": 0.0723, "low": 0.0719, "close": 0.0721, "volume": 28736.0, "close_time": 1765421999999, "quote_volume": 2071.3896, "trades": 30, "taker_buy_base": 13151.0, "taker_buy_quote": 948.6642 }, { "timestamp": 1765422000000, "datetime": "2025-12-11T03:00:00", "open": 0.072, "high": 0.072, "low": 0.0711, "close": 0.0713, "volume": 89235.0, "close_time": 1765425599999, "quote_volume": 6406.1615, "trades": 97, "taker_buy_base": 17250.0, "taker_buy_quote": 1235.9507 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 0.0711, "high": 0.0723, "low": 0.0711, "close": 0.0721, "volume": 20006.0, "close_time": 1765429199999, "quote_volume": 1438.0062, "trades": 78, "taker_buy_base": 7632.0, "taker_buy_quote": 549.623 }, { "timestamp": 1765429200000, "datetime": "2025-12-11T05:00:00", "open": 0.0721, "high": 0.0725, "low": 0.072, "close": 0.0724, "volume": 10588.0, "close_time": 1765432799999, "quote_volume": 764.5537, "trades": 41, "taker_buy_base": 1348.0, "taker_buy_quote": 97.388 }, { "timestamp": 1765432800000, "datetime": "2025-12-11T06:00:00", "open": 0.0723, "high": 0.0723, "low": 0.0719, "close": 0.0721, "volume": 25192.0, "close_time": 1765436399999, "quote_volume": 1815.4859, "trades": 27, "taker_buy_base": 14693.0, "taker_buy_quote": 1059.6091 }, { "timestamp": 1765436400000, "datetime": "2025-12-11T07:00:00", "open": 0.0721, "high": 0.0722, "low": 0.0719, "close": 0.0719, "volume": 11772.0, "close_time": 1765439999999, "quote_volume": 848.2131, "trades": 18, "taker_buy_base": 5262.0, "taker_buy_quote": 378.9247 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 0.0718, "high": 0.0718, "low": 0.0713, "close": 0.0716, "volume": 275452.0, "close_time": 1765443599999, "quote_volume": 19664.3831, "trades": 42, "taker_buy_base": 186304.0, "taker_buy_quote": 13287.101 }, { "timestamp": 1765443600000, "datetime": "2025-12-11T09:00:00", "open": 0.0716, "high": 0.0717, "low": 0.0716, "close": 0.0716, "volume": 2630.0, "close_time": 1765447199999, "quote_volume": 188.3777, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1765447200000, "datetime": "2025-12-11T10:00:00", "open": 0.0716, "high": 0.0718, "low": 0.0714, "close": 0.0718, "volume": 63658.0, "close_time": 1765450799999, "quote_volume": 4557.4922, "trades": 51, "taker_buy_base": 28884.0, "taker_buy_quote": 2067.5302 }, { "timestamp": 1765450800000, "datetime": "2025-12-11T11:00:00", "open": 0.0717, "high": 0.0721, "low": 0.0717, "close": 0.0719, "volume": 73535.0, "close_time": 1765454399999, "quote_volume": 5284.9251, "trades": 77, "taker_buy_base": 40135.0, "taker_buy_quote": 2885.1184 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 0.0719, "high": 0.0721, "low": 0.0718, "close": 0.0721, "volume": 106882.0, "close_time": 1765457999999, "quote_volume": 7693.3777, "trades": 99, "taker_buy_base": 71643.0, "taker_buy_quote": 5156.8081 }, { "timestamp": 1765458000000, "datetime": "2025-12-11T13:00:00", "open": 0.0721, "high": 0.0721, "low": 0.0719, "close": 0.072, "volume": 102626.0, "close_time": 1765461599999, "quote_volume": 7393.3046, "trades": 86, "taker_buy_base": 50991.0, "taker_buy_quote": 3674.3561 }, { "timestamp": 1765461600000, "datetime": "2025-12-11T14:00:00", "open": 0.0719, "high": 0.072, "low": 0.0712, "close": 0.0715, "volume": 137495.0, "close_time": 1765465199999, "quote_volume": 9862.6674, "trades": 111, "taker_buy_base": 56181.0, "taker_buy_quote": 4032.7998 }, { "timestamp": 1765465200000, "datetime": "2025-12-11T15:00:00", "open": 0.0713, "high": 0.072, "low": 0.071, "close": 0.0711, "volume": 38363.0, "close_time": 1765468799999, "quote_volume": 2740.1795, "trades": 40, "taker_buy_base": 16620.0, "taker_buy_quote": 1186.3492 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 0.0713, "high": 0.0715, "low": 0.0708, "close": 0.0711, "volume": 89301.0, "close_time": 1765472399999, "quote_volume": 6347.8073, "trades": 54, "taker_buy_base": 66602.0, "taker_buy_quote": 4735.6459 }, { "timestamp": 1765472400000, "datetime": "2025-12-11T17:00:00", "open": 0.071, "high": 0.0714, "low": 0.0708, "close": 0.0711, "volume": 16556.0, "close_time": 1765475999999, "quote_volume": 1176.6496, "trades": 20, "taker_buy_base": 13691.0, "taker_buy_quote": 972.5575 }, { "timestamp": 1765476000000, "datetime": "2025-12-11T18:00:00", "open": 0.0714, "high": 0.0724, "low": 0.0712, "close": 0.0716, "volume": 118948.0, "close_time": 1765479599999, "quote_volume": 8536.9543, "trades": 95, "taker_buy_base": 49163.0, "taker_buy_quote": 3525.9114 }, { "timestamp": 1765479600000, "datetime": "2025-12-11T19:00:00", "open": 0.0718, "high": 0.0722, "low": 0.0715, "close": 0.0716, "volume": 74692.0, "close_time": 1765483199999, "quote_volume": 5362.4306, "trades": 52, "taker_buy_base": 40142.0, "taker_buy_quote": 2882.9058 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 0.0719, "high": 0.0725, "low": 0.0719, "close": 0.0725, "volume": 44100.0, "close_time": 1765486799999, "quote_volume": 3184.5009, "trades": 28, "taker_buy_base": 41781.0, "taker_buy_quote": 3017.301 }, { "timestamp": 1765486800000, "datetime": "2025-12-11T21:00:00", "open": 0.0726, "high": 0.0737, "low": 0.0726, "close": 0.0733, "volume": 53977.0, "close_time": 1765490399999, "quote_volume": 3942.682, "trades": 69, "taker_buy_base": 38768.0, "taker_buy_quote": 2834.5848 }, { "timestamp": 1765490400000, "datetime": "2025-12-11T22:00:00", "open": 0.0734, "high": 0.0734, "low": 0.0728, "close": 0.0728, "volume": 10834.0, "close_time": 1765493999999, "quote_volume": 792.8324, "trades": 16, "taker_buy_base": 1652.0, "taker_buy_quote": 120.6712 }, { "timestamp": 1765494000000, "datetime": "2025-12-11T23:00:00", "open": 0.0725, "high": 0.0725, "low": 0.0724, "close": 0.0725, "volume": 1257.0, "close_time": 1765497599999, "quote_volume": 91.1127, "trades": 4, "taker_buy_base": 1059.0, "taker_buy_quote": 76.7775 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.0726, "high": 0.0729, "low": 0.0719, "close": 0.0719, "volume": 20094.0, "close_time": 1765501199999, "quote_volume": 1456.6178, "trades": 22, "taker_buy_base": 5125.0, "taker_buy_quote": 373.0346 }, { "timestamp": 1765501200000, "datetime": "2025-12-12T01:00:00", "open": 0.0719, "high": 0.0726, "low": 0.0719, "close": 0.0725, "volume": 6379.0, "close_time": 1765504799999, "quote_volume": 461.8881, "trades": 11, "taker_buy_base": 3546.0, "taker_buy_quote": 256.4956 }, { "timestamp": 1765504800000, "datetime": "2025-12-12T02:00:00", "open": 0.0726, "high": 0.0732, "low": 0.0726, "close": 0.0732, "volume": 8999.0, "close_time": 1765508399999, "quote_volume": 657.5005, "trades": 9, "taker_buy_base": 4924.0, "taker_buy_quote": 359.5665 }, { "timestamp": 1765508400000, "datetime": "2025-12-12T03:00:00", "open": 0.0733, "high": 0.0733, "low": 0.0728, "close": 0.0731, "volume": 9377.0, "close_time": 1765511999999, "quote_volume": 684.2366, "trades": 14, "taker_buy_base": 2477.0, "taker_buy_quote": 180.768 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 0.0729, "high": 0.0729, "low": 0.0728, "close": 0.0728, "volume": 6643.0, "close_time": 1765515599999, "quote_volume": 484.2046, "trades": 10, "taker_buy_base": 1701.0, "taker_buy_quote": 123.9328 }, { "timestamp": 1765515600000, "datetime": "2025-12-12T05:00:00", "open": 0.0731, "high": 0.0733, "low": 0.0727, "close": 0.0733, "volume": 11578.0, "close_time": 1765519199999, "quote_volume": 845.6862, "trades": 25, "taker_buy_base": 11367.0, "taker_buy_quote": 830.2759 }, { "timestamp": 1765519200000, "datetime": "2025-12-12T06:00:00", "open": 0.0734, "high": 0.0737, "low": 0.0732, "close": 0.0732, "volume": 6664.0, "close_time": 1765522799999, "quote_volume": 489.6217, "trades": 15, "taker_buy_base": 3711.0, "taker_buy_quote": 272.6539 }, { "timestamp": 1765522800000, "datetime": "2025-12-12T07:00:00", "open": 0.0733, "high": 0.0733, "low": 0.0729, "close": 0.0729, "volume": 28056.0, "close_time": 1765526399999, "quote_volume": 2047.5059, "trades": 20, "taker_buy_base": 6812.0, "taker_buy_quote": 497.7271 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 0.0729, "high": 0.0729, "low": 0.0725, "close": 0.0726, "volume": 7011.0, "close_time": 1765529999999, "quote_volume": 509.9421, "trades": 12, "taker_buy_base": 4536.0, "taker_buy_quote": 329.5422 }, { "timestamp": 1765530000000, "datetime": "2025-12-12T09:00:00", "open": 0.0726, "high": 0.0726, "low": 0.0722, "close": 0.0724, "volume": 47935.0, "close_time": 1765533599999, "quote_volume": 3470.5507, "trades": 30, "taker_buy_base": 31568.0, "taker_buy_quote": 2287.6168 }, { "timestamp": 1765533600000, "datetime": "2025-12-12T10:00:00", "open": 0.0724, "high": 0.0736, "low": 0.0717, "close": 0.0736, "volume": 989324.0, "close_time": 1765537199999, "quote_volume": 71799.0744, "trades": 213, "taker_buy_base": 612876.0, "taker_buy_quote": 44371.7707 }, { "timestamp": 1765537200000, "datetime": "2025-12-12T11:00:00", "open": 0.0735, "high": 0.0737, "low": 0.0732, "close": 0.0734, "volume": 60989.0, "close_time": 1765540799999, "quote_volume": 4477.8661, "trades": 44, "taker_buy_base": 5621.0, "taker_buy_quote": 413.4961 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 0.073, "high": 0.0733, "low": 0.0729, "close": 0.0733, "volume": 76118.0, "close_time": 1765544399999, "quote_volume": 5552.2101, "trades": 17, "taker_buy_base": 4516.0, "taker_buy_quote": 330.245 }, { "timestamp": 1765544400000, "datetime": "2025-12-12T13:00:00", "open": 0.0733, "high": 0.0733, "low": 0.0728, "close": 0.0729, "volume": 43565.0, "close_time": 1765547999999, "quote_volume": 3183.8509, "trades": 17, "taker_buy_base": 21504.0, "taker_buy_quote": 1567.6416 }, { "timestamp": 1765548000000, "datetime": "2025-12-12T14:00:00", "open": 0.0727, "high": 0.0731, "low": 0.0725, "close": 0.073, "volume": 43723.0, "close_time": 1765551599999, "quote_volume": 3181.9821, "trades": 61, "taker_buy_base": 37589.0, "taker_buy_quote": 2735.7231 }, { "timestamp": 1765551600000, "datetime": "2025-12-12T15:00:00", "open": 0.0728, "high": 0.0728, "low": 0.0696, "close": 0.0699, "volume": 217557.0, "close_time": 1765555199999, "quote_volume": 15507.7045, "trades": 229, "taker_buy_base": 159678.0, "taker_buy_quote": 11398.4916 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 0.0699, "high": 0.0702, "low": 0.0688, "close": 0.0691, "volume": 165311.0, "close_time": 1765558799999, "quote_volume": 11469.1448, "trades": 201, "taker_buy_base": 116773.0, "taker_buy_quote": 8108.6251 }, { "timestamp": 1765558800000, "datetime": "2025-12-12T17:00:00", "open": 0.0693, "high": 0.0704, "low": 0.0693, "close": 0.0695, "volume": 218946.0, "close_time": 1765562399999, "quote_volume": 15275.0465, "trades": 103, "taker_buy_base": 59255.0, "taker_buy_quote": 4141.0076 }, { "timestamp": 1765562400000, "datetime": "2025-12-12T18:00:00", "open": 0.0695, "high": 0.0704, "low": 0.0694, "close": 0.07, "volume": 447040.0, "close_time": 1765565999999, "quote_volume": 31082.1088, "trades": 154, "taker_buy_base": 401786.0, "taker_buy_quote": 27912.6455 }, { "timestamp": 1765566000000, "datetime": "2025-12-12T19:00:00", "open": 0.07, "high": 0.07, "low": 0.0696, "close": 0.0696, "volume": 32143.0, "close_time": 1765569599999, "quote_volume": 2241.4178, "trades": 29, "taker_buy_base": 22605.0, "taker_buy_quote": 1576.2513 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 0.07, "high": 0.0701, "low": 0.0697, "close": 0.07, "volume": 11723.0, "close_time": 1765573199999, "quote_volume": 819.3379, "trades": 22, "taker_buy_base": 4463.0, "taker_buy_quote": 311.9923 }, { "timestamp": 1765573200000, "datetime": "2025-12-12T21:00:00", "open": 0.07, "high": 0.0708, "low": 0.07, "close": 0.0706, "volume": 239016.0, "close_time": 1765576799999, "quote_volume": 16890.9919, "trades": 51, "taker_buy_base": 109252.0, "taker_buy_quote": 7705.1233 }, { "timestamp": 1765576800000, "datetime": "2025-12-12T22:00:00", "open": 0.0706, "high": 0.0712, "low": 0.0706, "close": 0.0712, "volume": 18833.0, "close_time": 1765580399999, "quote_volume": 1335.401, "trades": 28, "taker_buy_base": 18280.0, "taker_buy_quote": 1296.3039 }, { "timestamp": 1765580400000, "datetime": "2025-12-12T23:00:00", "open": 0.071, "high": 0.0712, "low": 0.071, "close": 0.071, "volume": 18387.0, "close_time": 1765583999999, "quote_volume": 1306.7723, "trades": 21, "taker_buy_base": 13446.0, "taker_buy_quote": 955.6726 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.071, "high": 0.0712, "low": 0.071, "close": 0.0711, "volume": 21759.0, "close_time": 1765587599999, "quote_volume": 1546.2315, "trades": 16, "taker_buy_base": 15593.0, "taker_buy_quote": 1108.3919 }, { "timestamp": 1765587600000, "datetime": "2025-12-13T01:00:00", "open": 0.0712, "high": 0.0713, "low": 0.0707, "close": 0.0709, "volume": 212921.0, "close_time": 1765591199999, "quote_volume": 15111.6188, "trades": 65, "taker_buy_base": 170900.0, "taker_buy_quote": 12128.0572 }, { "timestamp": 1765591200000, "datetime": "2025-12-13T02:00:00", "open": 0.071, "high": 0.0711, "low": 0.071, "close": 0.0711, "volume": 25250.0, "close_time": 1765594799999, "quote_volume": 1792.7597, "trades": 36, "taker_buy_base": 22460.0, "taker_buy_quote": 1594.6697 }, { "timestamp": 1765594800000, "datetime": "2025-12-13T03:00:00", "open": 0.071, "high": 0.0719, "low": 0.0709, "close": 0.0717, "volume": 81387.0, "close_time": 1765598399999, "quote_volume": 5816.2954, "trades": 95, "taker_buy_base": 74354.0, "taker_buy_quote": 5314.8225 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 0.0716, "high": 0.0718, "low": 0.0716, "close": 0.0716, "volume": 10470.0, "close_time": 1765601999999, "quote_volume": 750.765, "trades": 21, "taker_buy_base": 7911.0, "taker_buy_quote": 567.3317 }, { "timestamp": 1765602000000, "datetime": "2025-12-13T05:00:00", "open": 0.0717, "high": 0.0717, "low": 0.0714, "close": 0.0714, "volume": 15451.0, "close_time": 1765605599999, "quote_volume": 1106.2346, "trades": 27, "taker_buy_base": 13844.0, "taker_buy_quote": 991.0741 }, { "timestamp": 1765605600000, "datetime": "2025-12-13T06:00:00", "open": 0.0715, "high": 0.0715, "low": 0.0714, "close": 0.0715, "volume": 11022.0, "close_time": 1765609199999, "quote_volume": 787.3859, "trades": 24, "taker_buy_base": 9005.0, "taker_buy_quote": 643.2588 }, { "timestamp": 1765609200000, "datetime": "2025-12-13T07:00:00", "open": 0.0715, "high": 0.072, "low": 0.0715, "close": 0.0719, "volume": 19844.0, "close_time": 1765612799999, "quote_volume": 1426.1149, "trades": 36, "taker_buy_base": 18460.0, "taker_buy_quote": 1326.6053 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 0.0719, "high": 0.0721, "low": 0.0718, "close": 0.0719, "volume": 74046.0, "close_time": 1765616399999, "quote_volume": 5334.0706, "trades": 44, "taker_buy_base": 66146.0, "taker_buy_quote": 4766.1132 }, { "timestamp": 1765616400000, "datetime": "2025-12-13T09:00:00", "open": 0.0718, "high": 0.0719, "low": 0.0716, "close": 0.0719, "volume": 123074.0, "close_time": 1765619999999, "quote_volume": 8832.4537, "trades": 53, "taker_buy_base": 72733.0, "taker_buy_quote": 5227.8612 }, { "timestamp": 1765620000000, "datetime": "2025-12-13T10:00:00", "open": 0.0717, "high": 0.0724, "low": 0.0717, "close": 0.0722, "volume": 347308.0, "close_time": 1765623599999, "quote_volume": 25044.6809, "trades": 65, "taker_buy_base": 327389.0, "taker_buy_quote": 23610.6331 }, { "timestamp": 1765623600000, "datetime": "2025-12-13T11:00:00", "open": 0.0721, "high": 0.0722, "low": 0.0719, "close": 0.072, "volume": 59514.0, "close_time": 1765627199999, "quote_volume": 4287.8462, "trades": 33, "taker_buy_base": 24697.0, "taker_buy_quote": 1780.1115 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 0.072, "high": 0.0724, "low": 0.072, "close": 0.0721, "volume": 77315.0, "close_time": 1765630799999, "quote_volume": 5581.1091, "trades": 45, "taker_buy_base": 37287.0, "taker_buy_quote": 2695.2572 }, { "timestamp": 1765630800000, "datetime": "2025-12-13T13:00:00", "open": 0.0721, "high": 0.0722, "low": 0.072, "close": 0.072, "volume": 12638.0, "close_time": 1765634399999, "quote_volume": 910.2749, "trades": 17, "taker_buy_base": 10102.0, "taker_buy_quote": 727.5865 }, { "timestamp": 1765634400000, "datetime": "2025-12-13T14:00:00", "open": 0.0721, "high": 0.0723, "low": 0.072, "close": 0.0723, "volume": 4303.0, "close_time": 1765637999999, "quote_volume": 310.4889, "trades": 11, "taker_buy_base": 3717.0, "taker_buy_quote": 268.2234 }, { "timestamp": 1765638000000, "datetime": "2025-12-13T15:00:00", "open": 0.0724, "high": 0.0733, "low": 0.0724, "close": 0.0728, "volume": 103608.0, "close_time": 1765641599999, "quote_volume": 7574.2495, "trades": 42, "taker_buy_base": 35966.0, "taker_buy_quote": 2630.8136 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 0.0731, "high": 0.0735, "low": 0.0729, "close": 0.073, "volume": 26600.0, "close_time": 1765645199999, "quote_volume": 1949.607, "trades": 24, "taker_buy_base": 7517.0, "taker_buy_quote": 549.8266 }, { "timestamp": 1765645200000, "datetime": "2025-12-13T17:00:00", "open": 0.0731, "high": 0.0735, "low": 0.073, "close": 0.0735, "volume": 66031.0, "close_time": 1765648799999, "quote_volume": 4829.3858, "trades": 21, "taker_buy_base": 19407.0, "taker_buy_quote": 1420.832 }, { "timestamp": 1765648800000, "datetime": "2025-12-13T18:00:00", "open": 0.0735, "high": 0.0736, "low": 0.0733, "close": 0.0733, "volume": 2200.0, "close_time": 1765652399999, "quote_volume": 161.6786, "trades": 8, "taker_buy_base": 2014.0, "taker_buy_quote": 148.038 }, { "timestamp": 1765652400000, "datetime": "2025-12-13T19:00:00", "open": 0.0733, "high": 0.0749, "low": 0.0733, "close": 0.0747, "volume": 721219.0, "close_time": 1765655999999, "quote_volume": 53386.9162, "trades": 213, "taker_buy_base": 464335.0, "taker_buy_quote": 34289.2298 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 0.0747, "high": 0.0749, "low": 0.074, "close": 0.0744, "volume": 189790.0, "close_time": 1765659599999, "quote_volume": 14126.7664, "trades": 84, "taker_buy_base": 40450.0, "taker_buy_quote": 3017.5835 }, { "timestamp": 1765659600000, "datetime": "2025-12-13T21:00:00", "open": 0.0744, "high": 0.0745, "low": 0.0736, "close": 0.0739, "volume": 60168.0, "close_time": 1765663199999, "quote_volume": 4455.898, "trades": 52, "taker_buy_base": 38471.0, "taker_buy_quote": 2850.6322 }, { "timestamp": 1765663200000, "datetime": "2025-12-13T22:00:00", "open": 0.074, "high": 0.0747, "low": 0.074, "close": 0.0744, "volume": 657448.0, "close_time": 1765666799999, "quote_volume": 48855.9471, "trades": 69, "taker_buy_base": 358734.0, "taker_buy_quote": 26552.6269 }, { "timestamp": 1765666800000, "datetime": "2025-12-13T23:00:00", "open": 0.0747, "high": 0.076, "low": 0.0746, "close": 0.0755, "volume": 87650.0, "close_time": 1765670399999, "quote_volume": 6598.3646, "trades": 122, "taker_buy_base": 70839.0, "taker_buy_quote": 5335.0135 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.0756, "high": 0.0756, "low": 0.0747, "close": 0.0751, "volume": 106234.0, "close_time": 1765673999999, "quote_volume": 7969.5298, "trades": 74, "taker_buy_base": 35700.0, "taker_buy_quote": 2679.4225 }, { "timestamp": 1765674000000, "datetime": "2025-12-14T01:00:00", "open": 0.0751, "high": 0.0753, "low": 0.0748, "close": 0.0751, "volume": 78879.0, "close_time": 1765677599999, "quote_volume": 5922.4336, "trades": 64, "taker_buy_base": 72102.0, "taker_buy_quote": 5413.3254 }, { "timestamp": 1765677600000, "datetime": "2025-12-14T02:00:00", "open": 0.0751, "high": 0.0766, "low": 0.0751, "close": 0.0764, "volume": 77394.0, "close_time": 1765681199999, "quote_volume": 5889.1133, "trades": 99, "taker_buy_base": 24081.0, "taker_buy_quote": 1828.2846 }, { "timestamp": 1765681200000, "datetime": "2025-12-14T03:00:00", "open": 0.0762, "high": 0.0773, "low": 0.0759, "close": 0.0768, "volume": 851891.0, "close_time": 1765684799999, "quote_volume": 65302.551, "trades": 182, "taker_buy_base": 594019.0, "taker_buy_quote": 45454.5877 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 0.0767, "high": 0.0769, "low": 0.0757, "close": 0.076, "volume": 59515.0, "close_time": 1765688399999, "quote_volume": 4540.4523, "trades": 67, "taker_buy_base": 21027.0, "taker_buy_quote": 1605.8672 }, { "timestamp": 1765688400000, "datetime": "2025-12-14T05:00:00", "open": 0.076, "high": 0.0772, "low": 0.0759, "close": 0.0768, "volume": 175751.0, "close_time": 1765691999999, "quote_volume": 13477.5965, "trades": 146, "taker_buy_base": 137161.0, "taker_buy_quote": 10515.5384 }, { "timestamp": 1765692000000, "datetime": "2025-12-14T06:00:00", "open": 0.0768, "high": 0.0768, "low": 0.0758, "close": 0.0762, "volume": 55885.0, "close_time": 1765695599999, "quote_volume": 4256.1084, "trades": 64, "taker_buy_base": 42367.0, "taker_buy_quote": 3226.1296 }, { "timestamp": 1765695600000, "datetime": "2025-12-14T07:00:00", "open": 0.0762, "high": 0.0769, "low": 0.0752, "close": 0.0752, "volume": 310795.0, "close_time": 1765699199999, "quote_volume": 23614.3284, "trades": 179, "taker_buy_base": 128909.0, "taker_buy_quote": 9806.4447 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 0.0752, "high": 0.0756, "low": 0.0744, "close": 0.0745, "volume": 246660.0, "close_time": 1765702799999, "quote_volume": 18465.5159, "trades": 150, "taker_buy_base": 124138.0, "taker_buy_quote": 9281.9454 }, { "timestamp": 1765702800000, "datetime": "2025-12-14T09:00:00", "open": 0.0745, "high": 0.0753, "low": 0.0745, "close": 0.0753, "volume": 488630.0, "close_time": 1765706399999, "quote_volume": 36619.653, "trades": 234, "taker_buy_base": 264171.0, "taker_buy_quote": 19789.8371 }, { "timestamp": 1765706400000, "datetime": "2025-12-14T10:00:00", "open": 0.0754, "high": 0.0755, "low": 0.0744, "close": 0.0748, "volume": 366562.0, "close_time": 1765709999999, "quote_volume": 27435.1104, "trades": 180, "taker_buy_base": 170049.0, "taker_buy_quote": 12686.0492 }, { "timestamp": 1765710000000, "datetime": "2025-12-14T11:00:00", "open": 0.0748, "high": 0.0748, "low": 0.0733, "close": 0.0738, "volume": 512578.0, "close_time": 1765713599999, "quote_volume": 37852.5475, "trades": 381, "taker_buy_base": 305299.0, "taker_buy_quote": 22530.0526 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 0.0737, "high": 0.0737, "low": 0.0732, "close": 0.0733, "volume": 204795.0, "close_time": 1765717199999, "quote_volume": 15044.0157, "trades": 124, "taker_buy_base": 84719.0, "taker_buy_quote": 6218.7488 }, { "timestamp": 1765717200000, "datetime": "2025-12-14T13:00:00", "open": 0.0733, "high": 0.0739, "low": 0.0732, "close": 0.0737, "volume": 112031.0, "close_time": 1765720799999, "quote_volume": 8221.1127, "trades": 67, "taker_buy_base": 78706.0, "taker_buy_quote": 5777.8166 }, { "timestamp": 1765720800000, "datetime": "2025-12-14T14:00:00", "open": 0.0737, "high": 0.0741, "low": 0.0729, "close": 0.0731, "volume": 142673.0, "close_time": 1765724399999, "quote_volume": 10457.3466, "trades": 115, "taker_buy_base": 74384.0, "taker_buy_quote": 5453.8123 }, { "timestamp": 1765724400000, "datetime": "2025-12-14T15:00:00", "open": 0.0731, "high": 0.0731, "low": 0.0729, "close": 0.0731, "volume": 198067.0, "close_time": 1765727999999, "quote_volume": 14464.6061, "trades": 154, "taker_buy_base": 121387.0, "taker_buy_quote": 8864.9563 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 0.073, "high": 0.0735, "low": 0.0729, "close": 0.0732, "volume": 134134.0, "close_time": 1765731599999, "quote_volume": 9815.0965, "trades": 110, "taker_buy_base": 91050.0, "taker_buy_quote": 6661.0652 }, { "timestamp": 1765731600000, "datetime": "2025-12-14T17:00:00", "open": 0.0732, "high": 0.0734, "low": 0.0726, "close": 0.0729, "volume": 264755.0, "close_time": 1765735199999, "quote_volume": 19304.3385, "trades": 160, "taker_buy_base": 103187.0, "taker_buy_quote": 7525.2521 }, { "timestamp": 1765735200000, "datetime": "2025-12-14T18:00:00", "open": 0.0729, "high": 0.0734, "low": 0.0728, "close": 0.0733, "volume": 80550.0, "close_time": 1765738799999, "quote_volume": 5890.9926, "trades": 57, "taker_buy_base": 59029.0, "taker_buy_quote": 4318.9972 }, { "timestamp": 1765738800000, "datetime": "2025-12-14T19:00:00", "open": 0.0733, "high": 0.0733, "low": 0.0729, "close": 0.073, "volume": 37033.0, "close_time": 1765742399999, "quote_volume": 2706.3873, "trades": 29, "taker_buy_base": 8061.0, "taker_buy_quote": 589.0825 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 0.0729, "high": 0.0732, "low": 0.0725, "close": 0.0729, "volume": 149123.0, "close_time": 1765745999999, "quote_volume": 10869.3548, "trades": 86, "taker_buy_base": 102823.0, "taker_buy_quote": 7503.1251 }, { "timestamp": 1765746000000, "datetime": "2025-12-14T21:00:00", "open": 0.0728, "high": 0.0728, "low": 0.0725, "close": 0.0725, "volume": 4781.0, "close_time": 1765749599999, "quote_volume": 347.4313, "trades": 6, "taker_buy_base": 2221.0, "taker_buy_quote": 161.3107 }, { "timestamp": 1765749600000, "datetime": "2025-12-14T22:00:00", "open": 0.0726, "high": 0.0734, "low": 0.0726, "close": 0.0729, "volume": 69869.0, "close_time": 1765753199999, "quote_volume": 5114.7181, "trades": 65, "taker_buy_base": 43353.0, "taker_buy_quote": 3172.6576 }, { "timestamp": 1765753200000, "datetime": "2025-12-14T23:00:00", "open": 0.0731, "high": 0.0731, "low": 0.0723, "close": 0.0728, "volume": 47761.0, "close_time": 1765756799999, "quote_volume": 3480.8295, "trades": 53, "taker_buy_base": 29461.0, "taker_buy_quote": 2146.9556 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.0728, "high": 0.0738, "low": 0.0728, "close": 0.0737, "volume": 73968.0, "close_time": 1765760399999, "quote_volume": 5420.4862, "trades": 81, "taker_buy_base": 55046.0, "taker_buy_quote": 4034.3819 }, { "timestamp": 1765760400000, "datetime": "2025-12-15T01:00:00", "open": 0.0739, "high": 0.0747, "low": 0.0739, "close": 0.0744, "volume": 320803.0, "close_time": 1765763999999, "quote_volume": 23817.9121, "trades": 139, "taker_buy_base": 237505.0, "taker_buy_quote": 17643.3062 }, { "timestamp": 1765764000000, "datetime": "2025-12-15T02:00:00", "open": 0.0747, "high": 0.0755, "low": 0.0747, "close": 0.0749, "volume": 45686.0, "close_time": 1765767599999, "quote_volume": 3421.774, "trades": 47, "taker_buy_base": 17369.0, "taker_buy_quote": 1302.2259 }, { "timestamp": 1765767600000, "datetime": "2025-12-15T03:00:00", "open": 0.0749, "high": 0.0763, "low": 0.0747, "close": 0.0762, "volume": 100940.0, "close_time": 1765771199999, "quote_volume": 7650.7076, "trades": 82, "taker_buy_base": 52902.0, "taker_buy_quote": 4006.2413 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 0.0763, "high": 0.0767, "low": 0.0754, "close": 0.0754, "volume": 223247.0, "close_time": 1765774799999, "quote_volume": 17000.2746, "trades": 293, "taker_buy_base": 70582.0, "taker_buy_quote": 5373.6939 }, { "timestamp": 1765774800000, "datetime": "2025-12-15T05:00:00", "open": 0.0755, "high": 0.0765, "low": 0.0754, "close": 0.0761, "volume": 162500.0, "close_time": 1765778399999, "quote_volume": 12378.1689, "trades": 158, "taker_buy_base": 71974.0, "taker_buy_quote": 5486.6824 }, { "timestamp": 1765778400000, "datetime": "2025-12-15T06:00:00", "open": 0.0761, "high": 0.0761, "low": 0.0756, "close": 0.0757, "volume": 118922.0, "close_time": 1765781999999, "quote_volume": 9020.6845, "trades": 160, "taker_buy_base": 61974.0, "taker_buy_quote": 4702.8258 }, { "timestamp": 1765782000000, "datetime": "2025-12-15T07:00:00", "open": 0.0757, "high": 0.0757, "low": 0.0748, "close": 0.0751, "volume": 87494.0, "close_time": 1765785599999, "quote_volume": 6569.0787, "trades": 167, "taker_buy_base": 50761.0, "taker_buy_quote": 3809.8932 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 0.0752, "high": 0.0754, "low": 0.075, "close": 0.075, "volume": 98888.0, "close_time": 1765789199999, "quote_volume": 7438.0179, "trades": 179, "taker_buy_base": 46045.0, "taker_buy_quote": 3462.9125 }, { "timestamp": 1765789200000, "datetime": "2025-12-15T09:00:00", "open": 0.075, "high": 0.0753, "low": 0.0749, "close": 0.0751, "volume": 102232.0, "close_time": 1765792799999, "quote_volume": 7675.1708, "trades": 164, "taker_buy_base": 39895.0, "taker_buy_quote": 2994.0575 }, { "timestamp": 1765792800000, "datetime": "2025-12-15T10:00:00", "open": 0.0751, "high": 0.0753, "low": 0.0749, "close": 0.0751, "volume": 129331.0, "close_time": 1765796399999, "quote_volume": 9713.481, "trades": 200, "taker_buy_base": 73882.0, "taker_buy_quote": 5548.4201 }, { "timestamp": 1765796400000, "datetime": "2025-12-15T11:00:00", "open": 0.075, "high": 0.0751, "low": 0.0747, "close": 0.0747, "volume": 64236.0, "close_time": 1765799999999, "quote_volume": 4810.7576, "trades": 156, "taker_buy_base": 35553.0, "taker_buy_quote": 2663.9404 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 0.0747, "high": 0.0748, "low": 0.0741, "close": 0.0742, "volume": 91660.0, "close_time": 1765803599999, "quote_volume": 6825.8216, "trades": 217, "taker_buy_base": 34705.0, "taker_buy_quote": 2587.5936 }, { "timestamp": 1765803600000, "datetime": "2025-12-15T13:00:00", "open": 0.0744, "high": 0.0744, "low": 0.0738, "close": 0.0739, "volume": 77648.0, "close_time": 1765807199999, "quote_volume": 5747.945, "trades": 196, "taker_buy_base": 35275.0, "taker_buy_quote": 2612.8819 }, { "timestamp": 1765807200000, "datetime": "2025-12-15T14:00:00", "open": 0.0738, "high": 0.0743, "low": 0.0722, "close": 0.073, "volume": 181550.0, "close_time": 1765810799999, "quote_volume": 13356.2722, "trades": 708, "taker_buy_base": 73996.0, "taker_buy_quote": 5440.5347 }, { "timestamp": 1765810800000, "datetime": "2025-12-15T15:00:00", "open": 0.0726, "high": 0.0728, "low": 0.0704, "close": 0.0707, "volume": 364213.0, "close_time": 1765814399999, "quote_volume": 25937.1779, "trades": 572, "taker_buy_base": 204473.0, "taker_buy_quote": 14569.8484 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 0.0706, "high": 0.0711, "low": 0.0701, "close": 0.0708, "volume": 271810.0, "close_time": 1765817999999, "quote_volume": 19190.9497, "trades": 267, "taker_buy_base": 233365.0, "taker_buy_quote": 16470.0391 }, { "timestamp": 1765818000000, "datetime": "2025-12-15T17:00:00", "open": 0.0707, "high": 0.071, "low": 0.0697, "close": 0.0697, "volume": 153349.0, "close_time": 1765821599999, "quote_volume": 10794.131, "trades": 250, "taker_buy_base": 96285.0, "taker_buy_quote": 6769.3126 }, { "timestamp": 1765821600000, "datetime": "2025-12-15T18:00:00", "open": 0.0696, "high": 0.0701, "low": 0.0689, "close": 0.0701, "volume": 113006.0, "close_time": 1765825199999, "quote_volume": 7843.1843, "trades": 105, "taker_buy_base": 50889.0, "taker_buy_quote": 3537.8693 }, { "timestamp": 1765825200000, "datetime": "2025-12-15T19:00:00", "open": 0.0701, "high": 0.0707, "low": 0.07, "close": 0.0701, "volume": 64356.0, "close_time": 1765828799999, "quote_volume": 4528.0403, "trades": 153, "taker_buy_base": 49020.0, "taker_buy_quote": 3450.3179 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 0.07, "high": 0.0704, "low": 0.0695, "close": 0.0701, "volume": 117485.0, "close_time": 1765832399999, "quote_volume": 8228.1216, "trades": 187, "taker_buy_base": 66535.0, "taker_buy_quote": 4656.5762 }, { "timestamp": 1765832400000, "datetime": "2025-12-15T21:00:00", "open": 0.07, "high": 0.0706, "low": 0.0699, "close": 0.0706, "volume": 82442.0, "close_time": 1765835999999, "quote_volume": 5794.1168, "trades": 123, "taker_buy_base": 65777.0, "taker_buy_quote": 4620.1396 }, { "timestamp": 1765836000000, "datetime": "2025-12-15T22:00:00", "open": 0.0706, "high": 0.0707, "low": 0.0705, "close": 0.0706, "volume": 26040.0, "close_time": 1765839599999, "quote_volume": 1839.5226, "trades": 71, "taker_buy_base": 14433.0, "taker_buy_quote": 1019.5829 }, { "timestamp": 1765839600000, "datetime": "2025-12-15T23:00:00", "open": 0.0708, "high": 0.0727, "low": 0.0708, "close": 0.0711, "volume": 1045656.0, "close_time": 1765843199999, "quote_volume": 74871.341, "trades": 337, "taker_buy_base": 548032.0, "taker_buy_quote": 39041.2878 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.0712, "high": 0.0714, "low": 0.0705, "close": 0.0705, "volume": 138819.0, "close_time": 1765846799999, "quote_volume": 9869.3199, "trades": 121, "taker_buy_base": 89428.0, "taker_buy_quote": 6365.3133 }, { "timestamp": 1765846800000, "datetime": "2025-12-16T01:00:00", "open": 0.0705, "high": 0.0709, "low": 0.0702, "close": 0.0702, "volume": 78055.0, "close_time": 1765850399999, "quote_volume": 5502.942, "trades": 114, "taker_buy_base": 51516.0, "taker_buy_quote": 3638.9805 }, { "timestamp": 1765850400000, "datetime": "2025-12-16T02:00:00", "open": 0.0703, "high": 0.0708, "low": 0.0702, "close": 0.0704, "volume": 56739.0, "close_time": 1765853999999, "quote_volume": 3995.6169, "trades": 52, "taker_buy_base": 56063.0, "taker_buy_quote": 3948.0265 }, { "timestamp": 1765854000000, "datetime": "2025-12-16T03:00:00", "open": 0.0704, "high": 0.0704, "low": 0.0699, "close": 0.0702, "volume": 68910.0, "close_time": 1765857599999, "quote_volume": 4821.8206, "trades": 30, "taker_buy_base": 25550.0, "taker_buy_quote": 1789.8256 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 0.0701, "high": 0.0705, "low": 0.0694, "close": 0.0705, "volume": 65267.0, "close_time": 1765861199999, "quote_volume": 4566.7274, "trades": 81, "taker_buy_base": 61637.0, "taker_buy_quote": 4312.2774 }, { "timestamp": 1765861200000, "datetime": "2025-12-16T05:00:00", "open": 0.0704, "high": 0.0721, "low": 0.0697, "close": 0.0719, "volume": 2411836.0, "close_time": 1765864799999, "quote_volume": 171121.1388, "trades": 535, "taker_buy_base": 1336158.0, "taker_buy_quote": 94869.6875 }, { "timestamp": 1765864800000, "datetime": "2025-12-16T06:00:00", "open": 0.072, "high": 0.0721, "low": 0.0709, "close": 0.0709, "volume": 136671.0, "close_time": 1765868399999, "quote_volume": 9794.3527, "trades": 67, "taker_buy_base": 48175.0, "taker_buy_quote": 3442.9705 }, { "timestamp": 1765868400000, "datetime": "2025-12-16T07:00:00", "open": 0.071, "high": 0.0711, "low": 0.0699, "close": 0.07, "volume": 100720.0, "close_time": 1765871999999, "quote_volume": 7077.8529, "trades": 49, "taker_buy_base": 30843.0, "taker_buy_quote": 2172.6248 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 0.0701, "high": 0.0707, "low": 0.0701, "close": 0.0705, "volume": 130442.0, "close_time": 1765875599999, "quote_volume": 9177.8591, "trades": 141, "taker_buy_base": 106340.0, "taker_buy_quote": 7480.8433 }, { "timestamp": 1765875600000, "datetime": "2025-12-16T09:00:00", "open": 0.0706, "high": 0.0706, "low": 0.0703, "close": 0.0704, "volume": 88219.0, "close_time": 1765879199999, "quote_volume": 6214.011, "trades": 74, "taker_buy_base": 53616.0, "taker_buy_quote": 3778.1101 }, { "timestamp": 1765879200000, "datetime": "2025-12-16T10:00:00", "open": 0.0705, "high": 0.0719, "low": 0.0705, "close": 0.0714, "volume": 146007.0, "close_time": 1765882799999, "quote_volume": 10419.4687, "trades": 122, "taker_buy_base": 93012.0, "taker_buy_quote": 6627.2051 }, { "timestamp": 1765882800000, "datetime": "2025-12-16T11:00:00", "open": 0.0713, "high": 0.0716, "low": 0.0711, "close": 0.0714, "volume": 44445.0, "close_time": 1765886399999, "quote_volume": 3167.6167, "trades": 40, "taker_buy_base": 26289.0, "taker_buy_quote": 1874.5654 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 0.0714, "high": 0.0717, "low": 0.0711, "close": 0.0714, "volume": 531729.0, "close_time": 1765889999999, "quote_volume": 37960.4226, "trades": 133, "taker_buy_base": 496203.0, "taker_buy_quote": 35426.4664 }, { "timestamp": 1765890000000, "datetime": "2025-12-16T13:00:00", "open": 0.0713, "high": 0.0723, "low": 0.0708, "close": 0.0711, "volume": 174333.0, "close_time": 1765893599999, "quote_volume": 12460.8826, "trades": 184, "taker_buy_base": 71358.0, "taker_buy_quote": 5112.4795 }, { "timestamp": 1765893600000, "datetime": "2025-12-16T14:00:00", "open": 0.0711, "high": 0.0715, "low": 0.0703, "close": 0.0713, "volume": 780221.0, "close_time": 1765897199999, "quote_volume": 55175.7206, "trades": 376, "taker_buy_base": 288422.0, "taker_buy_quote": 20430.1551 }, { "timestamp": 1765897200000, "datetime": "2025-12-16T15:00:00", "open": 0.0713, "high": 0.0724, "low": 0.0708, "close": 0.0723, "volume": 153448.0, "close_time": 1765900799999, "quote_volume": 10995.0974, "trades": 145, "taker_buy_base": 110253.0, "taker_buy_quote": 7884.7557 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 0.0723, "high": 0.0724, "low": 0.0717, "close": 0.0721, "volume": 83441.0, "close_time": 1765904399999, "quote_volume": 6021.4778, "trades": 75, "taker_buy_base": 76136.0, "taker_buy_quote": 5494.3245 }, { "timestamp": 1765904400000, "datetime": "2025-12-16T17:00:00", "open": 0.0722, "high": 0.0722, "low": 0.0712, "close": 0.0712, "volume": 33262.0, "close_time": 1765907999999, "quote_volume": 2383.0674, "trades": 39, "taker_buy_base": 31078.0, "taker_buy_quote": 2226.8098 }, { "timestamp": 1765908000000, "datetime": "2025-12-16T18:00:00", "open": 0.0712, "high": 0.0719, "low": 0.0711, "close": 0.0719, "volume": 12825.0, "close_time": 1765911599999, "quote_volume": 914.2406, "trades": 17, "taker_buy_base": 7900.0, "taker_buy_quote": 563.3145 }, { "timestamp": 1765911600000, "datetime": "2025-12-16T19:00:00", "open": 0.0718, "high": 0.0722, "low": 0.0714, "close": 0.0722, "volume": 27734.0, "close_time": 1765915199999, "quote_volume": 1990.9464, "trades": 12, "taker_buy_base": 24354.0, "taker_buy_quote": 1748.7356 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 0.0725, "high": 0.0726, "low": 0.072, "close": 0.0724, "volume": 286532.0, "close_time": 1765918799999, "quote_volume": 20723.1622, "trades": 107, "taker_buy_base": 91933.0, "taker_buy_quote": 6653.6993 }, { "timestamp": 1765918800000, "datetime": "2025-12-16T21:00:00", "open": 0.0724, "high": 0.0725, "low": 0.072, "close": 0.0721, "volume": 67706.0, "close_time": 1765922399999, "quote_volume": 4893.6951, "trades": 79, "taker_buy_base": 39466.0, "taker_buy_quote": 2852.0606 }, { "timestamp": 1765922400000, "datetime": "2025-12-16T22:00:00", "open": 0.0721, "high": 0.0722, "low": 0.0718, "close": 0.0719, "volume": 25669.0, "close_time": 1765925999999, "quote_volume": 1847.5413, "trades": 64, "taker_buy_base": 15346.0, "taker_buy_quote": 1104.7441 }, { "timestamp": 1765926000000, "datetime": "2025-12-16T23:00:00", "open": 0.072, "high": 0.072, "low": 0.0716, "close": 0.0719, "volume": 37611.0, "close_time": 1765929599999, "quote_volume": 2700.8636, "trades": 48, "taker_buy_base": 26402.0, "taker_buy_quote": 1895.9428 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.0718, "high": 0.0718, "low": 0.0713, "close": 0.0714, "volume": 63717.0, "close_time": 1765933199999, "quote_volume": 4559.0865, "trades": 93, "taker_buy_base": 37245.0, "taker_buy_quote": 2664.7225 }, { "timestamp": 1765933200000, "datetime": "2025-12-17T01:00:00", "open": 0.0716, "high": 0.0721, "low": 0.0715, "close": 0.0716, "volume": 41969.0, "close_time": 1765936799999, "quote_volume": 3009.0514, "trades": 64, "taker_buy_base": 28791.0, "taker_buy_quote": 2062.9908 }, { "timestamp": 1765936800000, "datetime": "2025-12-17T02:00:00", "open": 0.0716, "high": 0.0717, "low": 0.0713, "close": 0.0717, "volume": 36494.0, "close_time": 1765940399999, "quote_volume": 2610.9004, "trades": 65, "taker_buy_base": 35296.0, "taker_buy_quote": 2525.0038 }, { "timestamp": 1765940400000, "datetime": "2025-12-17T03:00:00", "open": 0.0715, "high": 0.0726, "low": 0.0715, "close": 0.0721, "volume": 1198667.0, "close_time": 1765943999999, "quote_volume": 86395.3334, "trades": 236, "taker_buy_base": 922054.0, "taker_buy_quote": 66401.3224 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 0.0721, "high": 0.0721, "low": 0.0715, "close": 0.0719, "volume": 43115.0, "close_time": 1765947599999, "quote_volume": 3096.685, "trades": 102, "taker_buy_base": 17549.0, "taker_buy_quote": 1260.4744 }, { "timestamp": 1765947600000, "datetime": "2025-12-17T05:00:00", "open": 0.0719, "high": 0.0723, "low": 0.0716, "close": 0.072, "volume": 139409.0, "close_time": 1765951199999, "quote_volume": 10015.0468, "trades": 111, "taker_buy_base": 64956.0, "taker_buy_quote": 4673.0584 }, { "timestamp": 1765951200000, "datetime": "2025-12-17T06:00:00", "open": 0.0719, "high": 0.073, "low": 0.0718, "close": 0.0725, "volume": 145459.0, "close_time": 1765954799999, "quote_volume": 10545.2412, "trades": 115, "taker_buy_base": 95111.0, "taker_buy_quote": 6903.1353 }, { "timestamp": 1765954800000, "datetime": "2025-12-17T07:00:00", "open": 0.0724, "high": 0.073, "low": 0.0724, "close": 0.0725, "volume": 88005.0, "close_time": 1765958399999, "quote_volume": 6390.9799, "trades": 101, "taker_buy_base": 63296.0, "taker_buy_quote": 4598.3925 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 0.0725, "high": 0.0727, "low": 0.0721, "close": 0.0721, "volume": 78771.0, "close_time": 1765961999999, "quote_volume": 5702.4505, "trades": 65, "taker_buy_base": 39424.0, "taker_buy_quote": 2854.032 }, { "timestamp": 1765962000000, "datetime": "2025-12-17T09:00:00", "open": 0.0722, "high": 0.0725, "low": 0.0719, "close": 0.0723, "volume": 84830.0, "close_time": 1765965599999, "quote_volume": 6128.4438, "trades": 71, "taker_buy_base": 76494.0, "taker_buy_quote": 5528.0858 }, { "timestamp": 1765965600000, "datetime": "2025-12-17T10:00:00", "open": 0.0722, "high": 0.0723, "low": 0.0718, "close": 0.0719, "volume": 140620.0, "close_time": 1765969199999, "quote_volume": 10136.4041, "trades": 83, "taker_buy_base": 58586.0, "taker_buy_quote": 4223.4956 }, { "timestamp": 1765969200000, "datetime": "2025-12-17T11:00:00", "open": 0.0719, "high": 0.0724, "low": 0.0719, "close": 0.0721, "volume": 58756.0, "close_time": 1765972799999, "quote_volume": 4242.0712, "trades": 44, "taker_buy_base": 55035.0, "taker_buy_quote": 3974.3753 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 0.0721, "high": 0.0722, "low": 0.0718, "close": 0.0722, "volume": 42799.0, "close_time": 1765976399999, "quote_volume": 3083.4103, "trades": 52, "taker_buy_base": 42487.0, "taker_buy_quote": 3060.9775 }, { "timestamp": 1765976400000, "datetime": "2025-12-17T13:00:00", "open": 0.0721, "high": 0.0731, "low": 0.0718, "close": 0.073, "volume": 44761.0, "close_time": 1765979999999, "quote_volume": 3238.1283, "trades": 70, "taker_buy_base": 32944.0, "taker_buy_quote": 2378.6418 }, { "timestamp": 1765980000000, "datetime": "2025-12-17T14:00:00", "open": 0.073, "high": 0.074, "low": 0.0715, "close": 0.0737, "volume": 1227937.0, "close_time": 1765983599999, "quote_volume": 89275.6487, "trades": 488, "taker_buy_base": 615510.0, "taker_buy_quote": 44431.3507 }, { "timestamp": 1765983600000, "datetime": "2025-12-17T15:00:00", "open": 0.0738, "high": 0.0744, "low": 0.0718, "close": 0.0718, "volume": 159734.0, "close_time": 1765987199999, "quote_volume": 11676.3078, "trades": 230, "taker_buy_base": 84431.0, "taker_buy_quote": 6177.688 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 0.0718, "high": 0.0721, "low": 0.0697, "close": 0.0703, "volume": 190539.0, "close_time": 1765990799999, "quote_volume": 13543.1963, "trades": 178, "taker_buy_base": 54971.0, "taker_buy_quote": 3866.3843 }, { "timestamp": 1765990800000, "datetime": "2025-12-17T17:00:00", "open": 0.0703, "high": 0.0704, "low": 0.0692, "close": 0.0693, "volume": 61308.0, "close_time": 1765994399999, "quote_volume": 4287.3176, "trades": 67, "taker_buy_base": 54282.0, "taker_buy_quote": 3796.3642 }, { "timestamp": 1765994400000, "datetime": "2025-12-17T18:00:00", "open": 0.0694, "high": 0.0699, "low": 0.0682, "close": 0.0682, "volume": 152164.0, "close_time": 1765997999999, "quote_volume": 10484.1555, "trades": 106, "taker_buy_base": 47791.0, "taker_buy_quote": 3311.3993 }, { "timestamp": 1765998000000, "datetime": "2025-12-17T19:00:00", "open": 0.0684, "high": 0.069, "low": 0.0678, "close": 0.069, "volume": 552173.0, "close_time": 1766001599999, "quote_volume": 37680.2104, "trades": 142, "taker_buy_base": 75703.0, "taker_buy_quote": 5175.5033 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 0.069, "high": 0.0693, "low": 0.0685, "close": 0.0685, "volume": 22599.0, "close_time": 1766005199999, "quote_volume": 1557.9928, "trades": 35, "taker_buy_base": 19141.0, "taker_buy_quote": 1319.978 }, { "timestamp": 1766005200000, "datetime": "2025-12-17T21:00:00", "open": 0.0686, "high": 0.0688, "low": 0.068, "close": 0.0681, "volume": 80329.0, "close_time": 1766008799999, "quote_volume": 5500.5618, "trades": 43, "taker_buy_base": 42112.0, "taker_buy_quote": 2880.9483 }, { "timestamp": 1766008800000, "datetime": "2025-12-17T22:00:00", "open": 0.0678, "high": 0.068, "low": 0.0676, "close": 0.0678, "volume": 30610.0, "close_time": 1766012399999, "quote_volume": 2076.0268, "trades": 34, "taker_buy_base": 16164.0, "taker_buy_quote": 1097.5264 }, { "timestamp": 1766012400000, "datetime": "2025-12-17T23:00:00", "open": 0.0678, "high": 0.0679, "low": 0.0676, "close": 0.0678, "volume": 19840.0, "close_time": 1766015999999, "quote_volume": 1346.3508, "trades": 17, "taker_buy_base": 7085.0, "taker_buy_quote": 480.5328 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.0679, "high": 0.0683, "low": 0.0678, "close": 0.0683, "volume": 82210.0, "close_time": 1766019599999, "quote_volume": 5593.3438, "trades": 41, "taker_buy_base": 68357.0, "taker_buy_quote": 4651.2686 }, { "timestamp": 1766019600000, "datetime": "2025-12-18T01:00:00", "open": 0.0682, "high": 0.0683, "low": 0.0675, "close": 0.068, "volume": 52086.0, "close_time": 1766023199999, "quote_volume": 3535.7369, "trades": 53, "taker_buy_base": 15901.0, "taker_buy_quote": 1079.7476 }, { "timestamp": 1766023200000, "datetime": "2025-12-18T02:00:00", "open": 0.068, "high": 0.0687, "low": 0.0679, "close": 0.0686, "volume": 19181.0, "close_time": 1766026799999, "quote_volume": 1309.625, "trades": 34, "taker_buy_base": 7119.0, "taker_buy_quote": 487.3276 }, { "timestamp": 1766026800000, "datetime": "2025-12-18T03:00:00", "open": 0.0682, "high": 0.0682, "low": 0.0679, "close": 0.0679, "volume": 16586.0, "close_time": 1766030399999, "quote_volume": 1129.4269, "trades": 16, "taker_buy_base": 10119.0, "taker_buy_quote": 688.9881 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 0.0682, "high": 0.0682, "low": 0.0679, "close": 0.0682, "volume": 42484.0, "close_time": 1766033999999, "quote_volume": 2892.2614, "trades": 31, "taker_buy_base": 35295.0, "taker_buy_quote": 2403.7691 }, { "timestamp": 1766034000000, "datetime": "2025-12-18T05:00:00", "open": 0.068, "high": 0.0681, "low": 0.0669, "close": 0.0672, "volume": 103292.0, "close_time": 1766037599999, "quote_volume": 6961.9129, "trades": 72, "taker_buy_base": 73256.0, "taker_buy_quote": 4947.3618 }, { "timestamp": 1766037600000, "datetime": "2025-12-18T06:00:00", "open": 0.0671, "high": 0.0674, "low": 0.067, "close": 0.0673, "volume": 54322.0, "close_time": 1766041199999, "quote_volume": 3649.023, "trades": 49, "taker_buy_base": 46215.0, "taker_buy_quote": 3104.5715 }, { "timestamp": 1766041200000, "datetime": "2025-12-18T07:00:00", "open": 0.0673, "high": 0.0675, "low": 0.0673, "close": 0.0674, "volume": 11966.0, "close_time": 1766044799999, "quote_volume": 806.5047, "trades": 20, "taker_buy_base": 8663.0, "taker_buy_quote": 583.9629 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 0.0674, "high": 0.068, "low": 0.0674, "close": 0.0678, "volume": 26024.0, "close_time": 1766048399999, "quote_volume": 1763.2981, "trades": 28, "taker_buy_base": 8468.0, "taker_buy_quote": 573.8148 }, { "timestamp": 1766048400000, "datetime": "2025-12-18T09:00:00", "open": 0.0678, "high": 0.0678, "low": 0.0672, "close": 0.0677, "volume": 20710.0, "close_time": 1766051999999, "quote_volume": 1399.11, "trades": 27, "taker_buy_base": 13111.0, "taker_buy_quote": 887.3212 }, { "timestamp": 1766052000000, "datetime": "2025-12-18T10:00:00", "open": 0.0676, "high": 0.0678, "low": 0.0675, "close": 0.0675, "volume": 34678.0, "close_time": 1766055599999, "quote_volume": 2347.7185, "trades": 50, "taker_buy_base": 31999.0, "taker_buy_quote": 2166.4743 }, { "timestamp": 1766055600000, "datetime": "2025-12-18T11:00:00", "open": 0.0675, "high": 0.0676, "low": 0.0672, "close": 0.0676, "volume": 9213.0, "close_time": 1766059199999, "quote_volume": 621.0618, "trades": 15, "taker_buy_base": 7713.0, "taker_buy_quote": 519.9618 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 0.0677, "high": 0.068, "low": 0.0676, "close": 0.0679, "volume": 14718.0, "close_time": 1766062799999, "quote_volume": 999.1839, "trades": 22, "taker_buy_base": 11230.0, "taker_buy_quote": 762.7243 }, { "timestamp": 1766062800000, "datetime": "2025-12-18T13:00:00", "open": 0.0684, "high": 0.0706, "low": 0.0682, "close": 0.0706, "volume": 482350.0, "close_time": 1766066399999, "quote_volume": 33305.5195, "trades": 280, "taker_buy_base": 354368.0, "taker_buy_quote": 24386.7052 }, { "timestamp": 1766066400000, "datetime": "2025-12-18T14:00:00", "open": 0.0706, "high": 0.0711, "low": 0.0696, "close": 0.0699, "volume": 722357.0, "close_time": 1766069999999, "quote_volume": 50641.5425, "trades": 177, "taker_buy_base": 255576.0, "taker_buy_quote": 17926.5011 }, { "timestamp": 1766070000000, "datetime": "2025-12-18T15:00:00", "open": 0.0698, "high": 0.0714, "low": 0.0693, "close": 0.0705, "volume": 142525.0, "close_time": 1766073599999, "quote_volume": 10028.9872, "trades": 162, "taker_buy_base": 96742.0, "taker_buy_quote": 6797.2513 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 0.0706, "high": 0.0707, "low": 0.07, "close": 0.0702, "volume": 121185.0, "close_time": 1766077199999, "quote_volume": 8533.0296, "trades": 116, "taker_buy_base": 48405.0, "taker_buy_quote": 3412.0839 }, { "timestamp": 1766077200000, "datetime": "2025-12-18T17:00:00", "open": 0.0701, "high": 0.0701, "low": 0.0658, "close": 0.067, "volume": 447581.0, "close_time": 1766080799999, "quote_volume": 30232.2871, "trades": 395, "taker_buy_base": 242704.0, "taker_buy_quote": 16265.5049 }, { "timestamp": 1766080800000, "datetime": "2025-12-18T18:00:00", "open": 0.0669, "high": 0.0673, "low": 0.0655, "close": 0.0657, "volume": 152430.0, "close_time": 1766084399999, "quote_volume": 10115.2163, "trades": 109, "taker_buy_base": 54317.0, "taker_buy_quote": 3612.1259 }, { "timestamp": 1766084400000, "datetime": "2025-12-18T19:00:00", "open": 0.0658, "high": 0.066, "low": 0.0641, "close": 0.0642, "volume": 141894.0, "close_time": 1766087999999, "quote_volume": 9258.8198, "trades": 132, "taker_buy_base": 93261.0, "taker_buy_quote": 6086.3801 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 0.0642, "high": 0.0649, "low": 0.0641, "close": 0.0646, "volume": 52368.0, "close_time": 1766091599999, "quote_volume": 3389.6177, "trades": 76, "taker_buy_base": 32624.0, "taker_buy_quote": 2111.2335 }, { "timestamp": 1766091600000, "datetime": "2025-12-18T21:00:00", "open": 0.0644, "high": 0.0662, "low": 0.0644, "close": 0.0662, "volume": 92393.0, "close_time": 1766095199999, "quote_volume": 6042.1892, "trades": 108, "taker_buy_base": 58206.0, "taker_buy_quote": 3804.7185 }, { "timestamp": 1766095200000, "datetime": "2025-12-18T22:00:00", "open": 0.0663, "high": 0.0666, "low": 0.0658, "close": 0.066, "volume": 329222.0, "close_time": 1766098799999, "quote_volume": 21762.3087, "trades": 97, "taker_buy_base": 166602.0, "taker_buy_quote": 10997.9587 }, { "timestamp": 1766098800000, "datetime": "2025-12-18T23:00:00", "open": 0.0658, "high": 0.0658, "low": 0.0656, "close": 0.0657, "volume": 50714.0, "close_time": 1766102399999, "quote_volume": 3333.8662, "trades": 58, "taker_buy_base": 42329.0, "taker_buy_quote": 2782.2977 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.0657, "high": 0.0661, "low": 0.0655, "close": 0.066, "volume": 46243.0, "close_time": 1766105999999, "quote_volume": 3038.7508, "trades": 47, "taker_buy_base": 41234.0, "taker_buy_quote": 2710.301 }, { "timestamp": 1766106000000, "datetime": "2025-12-19T01:00:00", "open": 0.0658, "high": 0.0658, "low": 0.0653, "close": 0.0654, "volume": 36652.0, "close_time": 1766109599999, "quote_volume": 2394.93, "trades": 24, "taker_buy_base": 24573.0, "taker_buy_quote": 1604.7621 }, { "timestamp": 1766109600000, "datetime": "2025-12-19T02:00:00", "open": 0.0653, "high": 0.0665, "low": 0.0653, "close": 0.0664, "volume": 56471.0, "close_time": 1766113199999, "quote_volume": 3727.4675, "trades": 49, "taker_buy_base": 30353.0, "taker_buy_quote": 2001.0418 }, { "timestamp": 1766113200000, "datetime": "2025-12-19T03:00:00", "open": 0.0663, "high": 0.0685, "low": 0.0663, "close": 0.0677, "volume": 69896.0, "close_time": 1766116799999, "quote_volume": 4735.0014, "trades": 76, "taker_buy_base": 63269.0, "taker_buy_quote": 4283.1716 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 0.0679, "high": 0.0683, "low": 0.0679, "close": 0.0681, "volume": 12664.0, "close_time": 1766120399999, "quote_volume": 862.8222, "trades": 21, "taker_buy_base": 10216.0, "taker_buy_quote": 695.7634 }, { "timestamp": 1766120400000, "datetime": "2025-12-19T05:00:00", "open": 0.0682, "high": 0.0682, "low": 0.0679, "close": 0.0679, "volume": 9517.0, "close_time": 1766123999999, "quote_volume": 648.0311, "trades": 11, "taker_buy_base": 5023.0, "taker_buy_quote": 342.1219 }, { "timestamp": 1766124000000, "datetime": "2025-12-19T06:00:00", "open": 0.0681, "high": 0.0685, "low": 0.0679, "close": 0.0684, "volume": 34726.0, "close_time": 1766127599999, "quote_volume": 2370.6742, "trades": 51, "taker_buy_base": 26719.0, "taker_buy_quote": 1822.7805 }, { "timestamp": 1766127600000, "datetime": "2025-12-19T07:00:00", "open": 0.0684, "high": 0.0695, "low": 0.0684, "close": 0.0688, "volume": 105903.0, "close_time": 1766131199999, "quote_volume": 7298.5955, "trades": 73, "taker_buy_base": 54483.0, "taker_buy_quote": 3760.879 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 0.069, "high": 0.069, "low": 0.0686, "close": 0.0688, "volume": 12700.0, "close_time": 1766134799999, "quote_volume": 873.8007, "trades": 18, "taker_buy_base": 9384.0, "taker_buy_quote": 645.3926 }, { "timestamp": 1766134800000, "datetime": "2025-12-19T09:00:00", "open": 0.0688, "high": 0.0689, "low": 0.0687, "close": 0.0689, "volume": 33069.0, "close_time": 1766138399999, "quote_volume": 2273.7385, "trades": 18, "taker_buy_base": 14971.0, "taker_buy_quote": 1030.3955 }, { "timestamp": 1766138400000, "datetime": "2025-12-19T10:00:00", "open": 0.069, "high": 0.0691, "low": 0.069, "close": 0.069, "volume": 29278.0, "close_time": 1766141999999, "quote_volume": 2020.1906, "trades": 9, "taker_buy_base": 28602.0, "taker_buy_quote": 1973.5466 }, { "timestamp": 1766142000000, "datetime": "2025-12-19T11:00:00", "open": 0.069, "high": 0.0695, "low": 0.069, "close": 0.0694, "volume": 33613.0, "close_time": 1766145599999, "quote_volume": 2322.0303, "trades": 27, "taker_buy_base": 28956.0, "taker_buy_quote": 2000.0964 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 0.069, "high": 0.0695, "low": 0.069, "close": 0.0692, "volume": 41810.0, "close_time": 1766149199999, "quote_volume": 2891.4869, "trades": 21, "taker_buy_base": 2665.0, "taker_buy_quote": 184.7676 }, { "timestamp": 1766149200000, "datetime": "2025-12-19T13:00:00", "open": 0.0693, "high": 0.0694, "low": 0.0689, "close": 0.0691, "volume": 54623.0, "close_time": 1766152799999, "quote_volume": 3773.801, "trades": 39, "taker_buy_base": 15934.0, "taker_buy_quote": 1102.99 }, { "timestamp": 1766152800000, "datetime": "2025-12-19T14:00:00", "open": 0.069, "high": 0.07, "low": 0.0688, "close": 0.0695, "volume": 91218.0, "close_time": 1766156399999, "quote_volume": 6328.0625, "trades": 115, "taker_buy_base": 79006.0, "taker_buy_quote": 5481.3314 }, { "timestamp": 1766156400000, "datetime": "2025-12-19T15:00:00", "open": 0.0695, "high": 0.0706, "low": 0.0692, "close": 0.07, "volume": 138368.0, "close_time": 1766159999999, "quote_volume": 9688.6569, "trades": 116, "taker_buy_base": 66854.0, "taker_buy_quote": 4684.5196 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 0.0699, "high": 0.0707, "low": 0.0699, "close": 0.07, "volume": 62423.0, "close_time": 1766163599999, "quote_volume": 4390.9595, "trades": 51, "taker_buy_base": 33478.0, "taker_buy_quote": 2354.3578 }, { "timestamp": 1766163600000, "datetime": "2025-12-19T17:00:00", "open": 0.07, "high": 0.0708, "low": 0.0695, "close": 0.0697, "volume": 299876.0, "close_time": 1766167199999, "quote_volume": 20946.6379, "trades": 111, "taker_buy_base": 29831.0, "taker_buy_quote": 2087.7045 }, { "timestamp": 1766167200000, "datetime": "2025-12-19T18:00:00", "open": 0.0696, "high": 0.0709, "low": 0.0695, "close": 0.0706, "volume": 115478.0, "close_time": 1766170799999, "quote_volume": 8142.5528, "trades": 56, "taker_buy_base": 84024.0, "taker_buy_quote": 5922.8258 }, { "timestamp": 1766170800000, "datetime": "2025-12-19T19:00:00", "open": 0.0705, "high": 0.0724, "low": 0.0705, "close": 0.0724, "volume": 57333.0, "close_time": 1766174399999, "quote_volume": 4098.4763, "trades": 103, "taker_buy_base": 30981.0, "taker_buy_quote": 2214.8117 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 0.0725, "high": 0.0727, "low": 0.0713, "close": 0.0716, "volume": 1113172.0, "close_time": 1766177999999, "quote_volume": 80264.4568, "trades": 215, "taker_buy_base": 527074.0, "taker_buy_quote": 37997.8163 }, { "timestamp": 1766178000000, "datetime": "2025-12-19T21:00:00", "open": 0.0717, "high": 0.072, "low": 0.0714, "close": 0.0715, "volume": 467464.0, "close_time": 1766181599999, "quote_volume": 33510.1447, "trades": 126, "taker_buy_base": 440220.0, "taker_buy_quote": 31559.0196 }, { "timestamp": 1766181600000, "datetime": "2025-12-19T22:00:00", "open": 0.0715, "high": 0.0717, "low": 0.0715, "close": 0.0717, "volume": 14199.0, "close_time": 1766185199999, "quote_volume": 1017.1837, "trades": 18, "taker_buy_base": 4894.0, "taker_buy_quote": 350.3822 }, { "timestamp": 1766185200000, "datetime": "2025-12-19T23:00:00", "open": 0.0717, "high": 0.0717, "low": 0.0715, "close": 0.0716, "volume": 3907.0, "close_time": 1766188799999, "quote_volume": 280.0365, "trades": 7, "taker_buy_base": 2090.0, "taker_buy_quote": 149.8111 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.0717, "high": 0.0717, "low": 0.0713, "close": 0.0715, "volume": 12354.0, "close_time": 1766192399999, "quote_volume": 884.7616, "trades": 10, "taker_buy_base": 9451.0, "taker_buy_quote": 677.3689 }, { "timestamp": 1766192400000, "datetime": "2025-12-20T01:00:00", "open": 0.0715, "high": 0.0716, "low": 0.071, "close": 0.071, "volume": 9818.0, "close_time": 1766195999999, "quote_volume": 700.5622, "trades": 13, "taker_buy_base": 4750.0, "taker_buy_quote": 339.637 }, { "timestamp": 1766196000000, "datetime": "2025-12-20T02:00:00", "open": 0.071, "high": 0.0712, "low": 0.071, "close": 0.0712, "volume": 1557.0, "close_time": 1766199599999, "quote_volume": 110.7989, "trades": 6, "taker_buy_base": 211.0, "taker_buy_quote": 15.0021 }, { "timestamp": 1766199600000, "datetime": "2025-12-20T03:00:00", "open": 0.0716, "high": 0.0718, "low": 0.0716, "close": 0.0718, "volume": 8398.0, "close_time": 1766203199999, "quote_volume": 602.8411, "trades": 7, "taker_buy_base": 8398.0, "taker_buy_quote": 602.8411 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 0.0711, "high": 0.0711, "low": 0.071, "close": 0.071, "volume": 7351.0, "close_time": 1766206799999, "quote_volume": 522.0492, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1766206800000, "datetime": "2025-12-20T05:00:00", "open": 0.071, "high": 0.071, "low": 0.0708, "close": 0.0709, "volume": 3238.0, "close_time": 1766210399999, "quote_volume": 229.589, "trades": 4, "taker_buy_base": 1826.0, "taker_buy_quote": 129.6194 }, { "timestamp": 1766210400000, "datetime": "2025-12-20T06:00:00", "open": 0.071, "high": 0.071, "low": 0.0708, "close": 0.0709, "volume": 13081.0, "close_time": 1766213999999, "quote_volume": 927.5321, "trades": 8, "taker_buy_base": 13010.0, "taker_buy_quote": 922.5053 }, { "timestamp": 1766214000000, "datetime": "2025-12-20T07:00:00", "open": 0.0709, "high": 0.0716, "low": 0.0709, "close": 0.0715, "volume": 31057.0, "close_time": 1766217599999, "quote_volume": 2202.0869, "trades": 10, "taker_buy_base": 29720.0, "taker_buy_quote": 2107.2936 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 0.0716, "high": 0.0719, "low": 0.0714, "close": 0.0718, "volume": 66297.0, "close_time": 1766221199999, "quote_volume": 4755.8835, "trades": 36, "taker_buy_base": 50036.0, "taker_buy_quote": 3593.5681 }, { "timestamp": 1766221200000, "datetime": "2025-12-20T09:00:00", "open": 0.0716, "high": 0.0716, "low": 0.0712, "close": 0.0712, "volume": 175225.0, "close_time": 1766224799999, "quote_volume": 12499.5409, "trades": 49, "taker_buy_base": 49875.0, "taker_buy_quote": 3557.4199 }, { "timestamp": 1766224800000, "datetime": "2025-12-20T10:00:00", "open": 0.0713, "high": 0.0714, "low": 0.071, "close": 0.071, "volume": 31311.0, "close_time": 1766228399999, "quote_volume": 2229.6933, "trades": 18, "taker_buy_base": 30042.0, "taker_buy_quote": 2139.2652 }, { "timestamp": 1766228400000, "datetime": "2025-12-20T11:00:00", "open": 0.071, "high": 0.0715, "low": 0.071, "close": 0.0715, "volume": 8721.0, "close_time": 1766231999999, "quote_volume": 621.9688, "trades": 13, "taker_buy_base": 4412.0, "taker_buy_quote": 314.4631 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 0.0716, "high": 0.0716, "low": 0.0711, "close": 0.0713, "volume": 3859.0, "close_time": 1766235599999, "quote_volume": 275.0949, "trades": 6, "taker_buy_base": 2507.0, "taker_buy_quote": 178.8325 }, { "timestamp": 1766235600000, "datetime": "2025-12-20T13:00:00", "open": 0.0713, "high": 0.0713, "low": 0.0708, "close": 0.0711, "volume": 27505.0, "close_time": 1766239199999, "quote_volume": 1952.8329, "trades": 21, "taker_buy_base": 15131.0, "taker_buy_quote": 1073.8543 }, { "timestamp": 1766239200000, "datetime": "2025-12-20T14:00:00", "open": 0.0711, "high": 0.0714, "low": 0.0709, "close": 0.0714, "volume": 21741.0, "close_time": 1766242799999, "quote_volume": 1546.5375, "trades": 14, "taker_buy_base": 17470.0, "taker_buy_quote": 1242.6892 }, { "timestamp": 1766242800000, "datetime": "2025-12-20T15:00:00", "open": 0.0714, "high": 0.0714, "low": 0.0711, "close": 0.0712, "volume": 5006.0, "close_time": 1766246399999, "quote_volume": 356.3802, "trades": 9, "taker_buy_base": 1852.0, "taker_buy_quote": 131.8188 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 0.0715, "high": 0.0716, "low": 0.0715, "close": 0.0716, "volume": 37663.0, "close_time": 1766249999999, "quote_volume": 2695.1249, "trades": 17, "taker_buy_base": 35099.0, "taker_buy_quote": 2511.7989 }, { "timestamp": 1766250000000, "datetime": "2025-12-20T17:00:00", "open": 0.0718, "high": 0.0723, "low": 0.0717, "close": 0.0717, "volume": 13947.0, "close_time": 1766253599999, "quote_volume": 1003.9581, "trades": 21, "taker_buy_base": 9397.0, "taker_buy_quote": 676.8977 }, { "timestamp": 1766253600000, "datetime": "2025-12-20T18:00:00", "open": 0.0719, "high": 0.0721, "low": 0.0717, "close": 0.0718, "volume": 65163.0, "close_time": 1766257199999, "quote_volume": 4679.2872, "trades": 50, "taker_buy_base": 50379.0, "taker_buy_quote": 3617.3903 }, { "timestamp": 1766257200000, "datetime": "2025-12-20T19:00:00", "open": 0.0717, "high": 0.0721, "low": 0.0717, "close": 0.0721, "volume": 3202.0, "close_time": 1766260799999, "quote_volume": 229.9111, "trades": 7, "taker_buy_base": 1760.0, "taker_buy_quote": 126.4664 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 0.0718, "high": 0.0719, "low": 0.0716, "close": 0.0716, "volume": 63807.0, "close_time": 1766264399999, "quote_volume": 4580.7671, "trades": 23, "taker_buy_base": 59313.0, "taker_buy_quote": 4258.6635 }, { "timestamp": 1766264400000, "datetime": "2025-12-20T21:00:00", "open": 0.0717, "high": 0.0717, "low": 0.0716, "close": 0.0716, "volume": 1101.0, "close_time": 1766267999999, "quote_volume": 78.8401, "trades": 2, "taker_buy_base": 85.0, "taker_buy_quote": 6.0945 }, { "timestamp": 1766268000000, "datetime": "2025-12-20T22:00:00", "open": 0.0718, "high": 0.0721, "low": 0.0718, "close": 0.0721, "volume": 14760.0, "close_time": 1766271599999, "quote_volume": 1062.4781, "trades": 10, "taker_buy_base": 12749.0, "taker_buy_quote": 918.0883 }, { "timestamp": 1766271600000, "datetime": "2025-12-20T23:00:00", "open": 0.0721, "high": 0.0721, "low": 0.0718, "close": 0.0718, "volume": 76627.0, "close_time": 1766275199999, "quote_volume": 5507.501, "trades": 183, "taker_buy_base": 50350.0, "taker_buy_quote": 3618.058 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.0719, "high": 0.072, "low": 0.0717, "close": 0.0717, "volume": 33928.0, "close_time": 1766278799999, "quote_volume": 2438.6678, "trades": 30, "taker_buy_base": 25232.0, "taker_buy_quote": 1813.5475 }, { "timestamp": 1766278800000, "datetime": "2025-12-21T01:00:00", "open": 0.0717, "high": 0.0717, "low": 0.0709, "close": 0.071, "volume": 65190.0, "close_time": 1766282399999, "quote_volume": 4639.3678, "trades": 52, "taker_buy_base": 24761.0, "taker_buy_quote": 1763.6409 }, { "timestamp": 1766282400000, "datetime": "2025-12-21T02:00:00", "open": 0.071, "high": 0.071, "low": 0.0706, "close": 0.0708, "volume": 38219.0, "close_time": 1766285999999, "quote_volume": 2707.8543, "trades": 47, "taker_buy_base": 33471.0, "taker_buy_quote": 2371.5424 }, { "timestamp": 1766286000000, "datetime": "2025-12-21T03:00:00", "open": 0.0709, "high": 0.071, "low": 0.0709, "close": 0.071, "volume": 8070.0, "close_time": 1766289599999, "quote_volume": 572.1947, "trades": 10, "taker_buy_base": 7970.0, "taker_buy_quote": 565.1047 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 0.071, "high": 0.0712, "low": 0.0709, "close": 0.071, "volume": 4575.0, "close_time": 1766293199999, "quote_volume": 325.3382, "trades": 9, "taker_buy_base": 3829.0, "taker_buy_quote": 272.244 }, { "timestamp": 1766293200000, "datetime": "2025-12-21T05:00:00", "open": 0.071, "high": 0.0713, "low": 0.071, "close": 0.0712, "volume": 46392.0, "close_time": 1766296799999, "quote_volume": 3305.3155, "trades": 23, "taker_buy_base": 33467.0, "taker_buy_quote": 2384.8869 }, { "timestamp": 1766296800000, "datetime": "2025-12-21T06:00:00", "open": 0.0713, "high": 0.0713, "low": 0.0712, "close": 0.0712, "volume": 13539.0, "close_time": 1766300399999, "quote_volume": 964.0444, "trades": 12, "taker_buy_base": 1274.0, "taker_buy_quote": 90.7088 }, { "timestamp": 1766300400000, "datetime": "2025-12-21T07:00:00", "open": 0.0711, "high": 0.0716, "low": 0.0711, "close": 0.0715, "volume": 46418.0, "close_time": 1766303999999, "quote_volume": 3312.7308, "trades": 22, "taker_buy_base": 20764.0, "taker_buy_quote": 1480.893 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 0.0716, "high": 0.0723, "low": 0.0716, "close": 0.0722, "volume": 20028.0, "close_time": 1766307599999, "quote_volume": 1441.0319, "trades": 20, "taker_buy_base": 6938.0, "taker_buy_quote": 499.4142 }, { "timestamp": 1766307600000, "datetime": "2025-12-21T09:00:00", "open": 0.0724, "high": 0.0734, "low": 0.0719, "close": 0.0719, "volume": 940008.0, "close_time": 1766311199999, "quote_volume": 68102.0903, "trades": 235, "taker_buy_base": 472108.0, "taker_buy_quote": 34153.4909 }, { "timestamp": 1766311200000, "datetime": "2025-12-21T10:00:00", "open": 0.072, "high": 0.072, "low": 0.0713, "close": 0.0714, "volume": 49147.0, "close_time": 1766314799999, "quote_volume": 3527.9071, "trades": 12, "taker_buy_base": 9700.0, "taker_buy_quote": 696.1252 }, { "timestamp": 1766314800000, "datetime": "2025-12-21T11:00:00", "open": 0.0714, "high": 0.0715, "low": 0.0713, "close": 0.0713, "volume": 4588.0, "close_time": 1766318399999, "quote_volume": 327.6844, "trades": 6, "taker_buy_base": 2487.0, "taker_buy_quote": 177.5675 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 0.0714, "high": 0.0719, "low": 0.071, "close": 0.0711, "volume": 455567.0, "close_time": 1766321999999, "quote_volume": 32644.445, "trades": 149, "taker_buy_base": 306068.0, "taker_buy_quote": 21923.6497 }, { "timestamp": 1766322000000, "datetime": "2025-12-21T13:00:00", "open": 0.0711, "high": 0.0711, "low": 0.0692, "close": 0.0692, "volume": 203967.0, "close_time": 1766325599999, "quote_volume": 14217.945, "trades": 105, "taker_buy_base": 64484.0, "taker_buy_quote": 4487.4205 }, { "timestamp": 1766325600000, "datetime": "2025-12-21T14:00:00", "open": 0.0692, "high": 0.0699, "low": 0.0692, "close": 0.0699, "volume": 57795.0, "close_time": 1766329199999, "quote_volume": 4030.0803, "trades": 27, "taker_buy_base": 18810.0, "taker_buy_quote": 1308.8962 }, { "timestamp": 1766329200000, "datetime": "2025-12-21T15:00:00", "open": 0.0698, "high": 0.0701, "low": 0.0695, "close": 0.07, "volume": 137044.0, "close_time": 1766332799999, "quote_volume": 9564.6071, "trades": 79, "taker_buy_base": 112268.0, "taker_buy_quote": 7839.8675 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 0.0699, "high": 0.0702, "low": 0.0697, "close": 0.0701, "volume": 171058.0, "close_time": 1766336399999, "quote_volume": 11984.2685, "trades": 136, "taker_buy_base": 88673.0, "taker_buy_quote": 6210.825 }, { "timestamp": 1766336400000, "datetime": "2025-12-21T17:00:00", "open": 0.0701, "high": 0.0705, "low": 0.0701, "close": 0.0701, "volume": 42621.0, "close_time": 1766339999999, "quote_volume": 2993.0798, "trades": 35, "taker_buy_base": 35535.0, "taker_buy_quote": 2495.8788 }, { "timestamp": 1766340000000, "datetime": "2025-12-21T18:00:00", "open": 0.0702, "high": 0.0702, "low": 0.0697, "close": 0.07, "volume": 679585.0, "close_time": 1766343599999, "quote_volume": 47530.1486, "trades": 94, "taker_buy_base": 191527.0, "taker_buy_quote": 13398.3739 }, { "timestamp": 1766343600000, "datetime": "2025-12-21T19:00:00", "open": 0.0701, "high": 0.0703, "low": 0.0699, "close": 0.0702, "volume": 90381.0, "close_time": 1766347199999, "quote_volume": 6333.4905, "trades": 53, "taker_buy_base": 76419.0, "taker_buy_quote": 5355.5401 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 0.0701, "high": 0.0701, "low": 0.0698, "close": 0.0699, "volume": 39703.0, "close_time": 1766350799999, "quote_volume": 2775.953, "trades": 38, "taker_buy_base": 30219.0, "taker_buy_quote": 2112.8935 }, { "timestamp": 1766350800000, "datetime": "2025-12-21T21:00:00", "open": 0.0699, "high": 0.0702, "low": 0.0695, "close": 0.0696, "volume": 77149.0, "close_time": 1766354399999, "quote_volume": 5395.2671, "trades": 56, "taker_buy_base": 65057.0, "taker_buy_quote": 4550.6245 }, { "timestamp": 1766354400000, "datetime": "2025-12-21T22:00:00", "open": 0.0696, "high": 0.0703, "low": 0.0696, "close": 0.0703, "volume": 60663.0, "close_time": 1766357999999, "quote_volume": 4236.2983, "trades": 41, "taker_buy_base": 58918.0, "taker_buy_quote": 4114.5665 }, { "timestamp": 1766358000000, "datetime": "2025-12-21T23:00:00", "open": 0.0707, "high": 0.0707, "low": 0.0703, "close": 0.0703, "volume": 87980.0, "close_time": 1766361599999, "quote_volume": 6203.0526, "trades": 59, "taker_buy_base": 86957.0, "taker_buy_quote": 6130.9617 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.0703, "high": 0.0717, "low": 0.0703, "close": 0.0709, "volume": 79608.0, "close_time": 1766365199999, "quote_volume": 5652.8486, "trades": 80, "taker_buy_base": 67683.0, "taker_buy_quote": 4805.2403 }, { "timestamp": 1766365200000, "datetime": "2025-12-22T01:00:00", "open": 0.0708, "high": 0.0712, "low": 0.0706, "close": 0.0707, "volume": 72661.0, "close_time": 1766368799999, "quote_volume": 5149.9168, "trades": 29, "taker_buy_base": 60929.0, "taker_buy_quote": 4317.2992 }, { "timestamp": 1766368800000, "datetime": "2025-12-22T02:00:00", "open": 0.0706, "high": 0.0707, "low": 0.0698, "close": 0.0707, "volume": 120411.0, "close_time": 1766372399999, "quote_volume": 8463.8864, "trades": 137, "taker_buy_base": 96909.0, "taker_buy_quote": 6816.1798 }, { "timestamp": 1766372400000, "datetime": "2025-12-22T03:00:00", "open": 0.0709, "high": 0.0713, "low": 0.0708, "close": 0.0712, "volume": 38488.0, "close_time": 1766375999999, "quote_volume": 2738.8554, "trades": 23, "taker_buy_base": 32448.0, "taker_buy_quote": 2308.7554 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 0.0712, "high": 0.0716, "low": 0.0712, "close": 0.0715, "volume": 51516.0, "close_time": 1766379599999, "quote_volume": 3677.4184, "trades": 55, "taker_buy_base": 46032.0, "taker_buy_quote": 3286.9576 }, { "timestamp": 1766379600000, "datetime": "2025-12-22T05:00:00", "open": 0.0715, "high": 0.0715, "low": 0.0712, "close": 0.0712, "volume": 43927.0, "close_time": 1766383199999, "quote_volume": 3131.336, "trades": 48, "taker_buy_base": 43335.0, "taker_buy_quote": 3089.112 }, { "timestamp": 1766383200000, "datetime": "2025-12-22T06:00:00", "open": 0.0712, "high": 0.0724, "low": 0.0712, "close": 0.0719, "volume": 91867.0, "close_time": 1766386799999, "quote_volume": 6605.6724, "trades": 96, "taker_buy_base": 53691.0, "taker_buy_quote": 3854.8742 }, { "timestamp": 1766386800000, "datetime": "2025-12-22T07:00:00", "open": 0.0718, "high": 0.0722, "low": 0.0718, "close": 0.0719, "volume": 173499.0, "close_time": 1766390399999, "quote_volume": 12478.9096, "trades": 41, "taker_buy_base": 67258.0, "taker_buy_quote": 4839.9762 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 0.0722, "high": 0.0726, "low": 0.0718, "close": 0.0718, "volume": 51902.0, "close_time": 1766393999999, "quote_volume": 3743.0322, "trades": 39, "taker_buy_base": 40403.0, "taker_buy_quote": 2916.2036 }, { "timestamp": 1766394000000, "datetime": "2025-12-22T09:00:00", "open": 0.072, "high": 0.072, "low": 0.0719, "close": 0.072, "volume": 47082.0, "close_time": 1766397599999, "quote_volume": 3389.7128, "trades": 29, "taker_buy_base": 45730.0, "taker_buy_quote": 3292.3688 }, { "timestamp": 1766397600000, "datetime": "2025-12-22T10:00:00", "open": 0.0722, "high": 0.0722, "low": 0.072, "close": 0.0721, "volume": 14526.0, "close_time": 1766401199999, "quote_volume": 1047.7165, "trades": 10, "taker_buy_base": 5551.0, "taker_buy_quote": 400.6956 }, { "timestamp": 1766401200000, "datetime": "2025-12-22T11:00:00", "open": 0.0721, "high": 0.0726, "low": 0.072, "close": 0.0726, "volume": 77674.0, "close_time": 1766404799999, "quote_volume": 5618.2558, "trades": 67, "taker_buy_base": 51848.0, "taker_buy_quote": 3748.669 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 0.0727, "high": 0.0731, "low": 0.0726, "close": 0.0726, "volume": 151769.0, "close_time": 1766408399999, "quote_volume": 11047.634, "trades": 58, "taker_buy_base": 86452.0, "taker_buy_quote": 6297.0599 }, { "timestamp": 1766408400000, "datetime": "2025-12-22T13:00:00", "open": 0.0726, "high": 0.0726, "low": 0.0721, "close": 0.0723, "volume": 53607.0, "close_time": 1766411999999, "quote_volume": 3880.4925, "trades": 22, "taker_buy_base": 16406.0, "taker_buy_quote": 1187.4401 }, { "timestamp": 1766412000000, "datetime": "2025-12-22T14:00:00", "open": 0.0725, "high": 0.0729, "low": 0.0721, "close": 0.0729, "volume": 79343.0, "close_time": 1766415599999, "quote_volume": 5741.0586, "trades": 34, "taker_buy_base": 54790.0, "taker_buy_quote": 3968.7135 }, { "timestamp": 1766415600000, "datetime": "2025-12-22T15:00:00", "open": 0.0726, "high": 0.0727, "low": 0.0719, "close": 0.0726, "volume": 46222.0, "close_time": 1766419199999, "quote_volume": 3347.7415, "trades": 52, "taker_buy_base": 28743.0, "taker_buy_quote": 2082.6652 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 0.0727, "high": 0.0729, "low": 0.0726, "close": 0.0726, "volume": 14667.0, "close_time": 1766422799999, "quote_volume": 1066.6469, "trades": 21, "taker_buy_base": 9409.0, "taker_buy_quote": 684.4203 }, { "timestamp": 1766422800000, "datetime": "2025-12-22T17:00:00", "open": 0.0726, "high": 0.0727, "low": 0.0723, "close": 0.0726, "volume": 57552.0, "close_time": 1766426399999, "quote_volume": 4177.4106, "trades": 51, "taker_buy_base": 52508.0, "taker_buy_quote": 3811.4593 }, { "timestamp": 1766426400000, "datetime": "2025-12-22T18:00:00", "open": 0.0727, "high": 0.0727, "low": 0.072, "close": 0.0721, "volume": 62881.0, "close_time": 1766429999999, "quote_volume": 4549.4132, "trades": 51, "taker_buy_base": 45977.0, "taker_buy_quote": 3328.8644 }, { "timestamp": 1766430000000, "datetime": "2025-12-22T19:00:00", "open": 0.0716, "high": 0.0719, "low": 0.0709, "close": 0.071, "volume": 143977.0, "close_time": 1766433599999, "quote_volume": 10254.6374, "trades": 64, "taker_buy_base": 86350.0, "taker_buy_quote": 6156.6288 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 0.071, "high": 0.0713, "low": 0.0706, "close": 0.0708, "volume": 106707.0, "close_time": 1766437199999, "quote_volume": 7556.7118, "trades": 53, "taker_buy_base": 51455.0, "taker_buy_quote": 3644.4517 }, { "timestamp": 1766437200000, "datetime": "2025-12-22T21:00:00", "open": 0.071, "high": 0.0712, "low": 0.0709, "close": 0.0712, "volume": 70832.0, "close_time": 1766440799999, "quote_volume": 5023.1542, "trades": 34, "taker_buy_base": 32283.0, "taker_buy_quote": 2289.5848 }, { "timestamp": 1766440800000, "datetime": "2025-12-22T22:00:00", "open": 0.0714, "high": 0.0717, "low": 0.0714, "close": 0.0717, "volume": 11880.0, "close_time": 1766444399999, "quote_volume": 849.9543, "trades": 8, "taker_buy_base": 11355.0, "taker_buy_quote": 812.3658 }, { "timestamp": 1766444400000, "datetime": "2025-12-22T23:00:00", "open": 0.0716, "high": 0.0717, "low": 0.0716, "close": 0.0716, "volume": 2739.0, "close_time": 1766447999999, "quote_volume": 196.2303, "trades": 5, "taker_buy_base": 2219.0, "taker_buy_quote": 158.9983 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.0718, "high": 0.0723, "low": 0.0718, "close": 0.0723, "volume": 78667.0, "close_time": 1766451599999, "quote_volume": 5679.7077, "trades": 24, "taker_buy_base": 48514.0, "taker_buy_quote": 3502.6611 }, { "timestamp": 1766451600000, "datetime": "2025-12-23T01:00:00", "open": 0.0719, "high": 0.0719, "low": 0.0715, "close": 0.0717, "volume": 9187.0, "close_time": 1766455199999, "quote_volume": 658.2769, "trades": 6, "taker_buy_base": 4009.0, "taker_buy_quote": 287.5499 }, { "timestamp": 1766455200000, "datetime": "2025-12-23T02:00:00", "open": 0.0716, "high": 0.0718, "low": 0.0713, "close": 0.0713, "volume": 23442.0, "close_time": 1766458799999, "quote_volume": 1676.7776, "trades": 17, "taker_buy_base": 2383.0, "taker_buy_quote": 171.0645 }, { "timestamp": 1766458800000, "datetime": "2025-12-23T03:00:00", "open": 0.071, "high": 0.0715, "low": 0.071, "close": 0.0714, "volume": 87373.0, "close_time": 1766462399999, "quote_volume": 6216.0038, "trades": 26, "taker_buy_base": 39334.0, "taker_buy_quote": 2798.7971 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 0.0714, "high": 0.0715, "low": 0.0714, "close": 0.0714, "volume": 3892.0, "close_time": 1766465999999, "quote_volume": 277.9, "trades": 9, "taker_buy_base": 3892.0, "taker_buy_quote": 277.9 }, { "timestamp": 1766466000000, "datetime": "2025-12-23T05:00:00", "open": 0.0713, "high": 0.0713, "low": 0.0709, "close": 0.0713, "volume": 8128.0, "close_time": 1766469599999, "quote_volume": 577.8875, "trades": 16, "taker_buy_base": 5295.0, "taker_buy_quote": 376.7979 }, { "timestamp": 1766469600000, "datetime": "2025-12-23T06:00:00", "open": 0.0712, "high": 0.0713, "low": 0.0708, "close": 0.0711, "volume": 12755.0, "close_time": 1766473199999, "quote_volume": 905.2033, "trades": 28, "taker_buy_base": 10343.0, "taker_buy_quote": 733.9227 }, { "timestamp": 1766473200000, "datetime": "2025-12-23T07:00:00", "open": 0.0711, "high": 0.0711, "low": 0.0708, "close": 0.0709, "volume": 36885.0, "close_time": 1766476799999, "quote_volume": 2615.4924, "trades": 13, "taker_buy_base": 630.0, "taker_buy_quote": 44.7754 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 0.0709, "high": 0.0709, "low": 0.0709, "close": 0.0709, "volume": 0.0, "close_time": 1766480399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1766480400000, "datetime": "2025-12-23T09:00:00", "open": 0.0709, "high": 0.0712, "low": 0.0707, "close": 0.0711, "volume": 27846.0, "close_time": 1766483999999, "quote_volume": 1976.8329, "trades": 14, "taker_buy_base": 2101.0, "taker_buy_quote": 149.167 }, { "timestamp": 1766484000000, "datetime": "2025-12-23T10:00:00", "open": 0.0712, "high": 0.0715, "low": 0.0712, "close": 0.0715, "volume": 213119.0, "close_time": 1766487599999, "quote_volume": 15228.8532, "trades": 55, "taker_buy_base": 198451.0, "taker_buy_quote": 14182.786 }, { "timestamp": 1766487600000, "datetime": "2025-12-23T11:00:00", "open": 0.0715, "high": 0.0717, "low": 0.0711, "close": 0.0711, "volume": 401891.0, "close_time": 1766491199999, "quote_volume": 28607.5383, "trades": 61, "taker_buy_base": 106075.0, "taker_buy_quote": 7542.2063 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 0.0711, "high": 0.0711, "low": 0.0706, "close": 0.071, "volume": 128855.0, "close_time": 1766494799999, "quote_volume": 9130.178, "trades": 86, "taker_buy_base": 110529.0, "taker_buy_quote": 7835.4445 }, { "timestamp": 1766494800000, "datetime": "2025-12-23T13:00:00", "open": 0.0709, "high": 0.071, "low": 0.0702, "close": 0.0704, "volume": 51549.0, "close_time": 1766498399999, "quote_volume": 3636.752, "trades": 63, "taker_buy_base": 38950.0, "taker_buy_quote": 2750.4958 }, { "timestamp": 1766498400000, "datetime": "2025-12-23T14:00:00", "open": 0.0704, "high": 0.0706, "low": 0.0693, "close": 0.0697, "volume": 239496.0, "close_time": 1766501999999, "quote_volume": 16829.7793, "trades": 154, "taker_buy_base": 174308.0, "taker_buy_quote": 12262.1637 }, { "timestamp": 1766502000000, "datetime": "2025-12-23T15:00:00", "open": 0.0698, "high": 0.0703, "low": 0.0697, "close": 0.0701, "volume": 40984.0, "close_time": 1766505599999, "quote_volume": 2871.5175, "trades": 40, "taker_buy_base": 36163.0, "taker_buy_quote": 2533.6178 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 0.07, "high": 0.0711, "low": 0.07, "close": 0.0709, "volume": 39063.0, "close_time": 1766509199999, "quote_volume": 2758.6167, "trades": 42, "taker_buy_base": 26539.0, "taker_buy_quote": 1874.2346 }, { "timestamp": 1766509200000, "datetime": "2025-12-23T17:00:00", "open": 0.0709, "high": 0.0711, "low": 0.07, "close": 0.07, "volume": 11620.0, "close_time": 1766512799999, "quote_volume": 822.4661, "trades": 11, "taker_buy_base": 4689.0, "taker_buy_quote": 331.7851 }, { "timestamp": 1766512800000, "datetime": "2025-12-23T18:00:00", "open": 0.07, "high": 0.0713, "low": 0.07, "close": 0.0711, "volume": 39514.0, "close_time": 1766516399999, "quote_volume": 2792.9845, "trades": 36, "taker_buy_base": 24008.0, "taker_buy_quote": 1699.7464 }, { "timestamp": 1766516400000, "datetime": "2025-12-23T19:00:00", "open": 0.0711, "high": 0.0712, "low": 0.0708, "close": 0.0709, "volume": 15549.0, "close_time": 1766519999999, "quote_volume": 1103.4245, "trades": 15, "taker_buy_base": 9351.0, "taker_buy_quote": 664.6061 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 0.0709, "high": 0.0717, "low": 0.0709, "close": 0.071, "volume": 36923.0, "close_time": 1766523599999, "quote_volume": 2628.6341, "trades": 27, "taker_buy_base": 29895.0, "taker_buy_quote": 2129.3757 }, { "timestamp": 1766523600000, "datetime": "2025-12-23T21:00:00", "open": 0.0707, "high": 0.0708, "low": 0.0705, "close": 0.0705, "volume": 36405.0, "close_time": 1766527199999, "quote_volume": 2570.4941, "trades": 40, "taker_buy_base": 20027.0, "taker_buy_quote": 1413.5736 }, { "timestamp": 1766527200000, "datetime": "2025-12-23T22:00:00", "open": 0.0705, "high": 0.0706, "low": 0.0701, "close": 0.0702, "volume": 16338.0, "close_time": 1766530799999, "quote_volume": 1148.0048, "trades": 30, "taker_buy_base": 16338.0, "taker_buy_quote": 1148.0048 }, { "timestamp": 1766530800000, "datetime": "2025-12-23T23:00:00", "open": 0.0698, "high": 0.0702, "low": 0.0698, "close": 0.0701, "volume": 40861.0, "close_time": 1766534399999, "quote_volume": 2855.4292, "trades": 69, "taker_buy_base": 38963.0, "taker_buy_quote": 2722.9022 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.0701, "high": 0.0702, "low": 0.0699, "close": 0.0701, "volume": 60121.0, "close_time": 1766537999999, "quote_volume": 4213.54, "trades": 73, "taker_buy_base": 48878.0, "taker_buy_quote": 3426.3613 }, { "timestamp": 1766538000000, "datetime": "2025-12-24T01:00:00", "open": 0.0701, "high": 0.0705, "low": 0.0698, "close": 0.0698, "volume": 12265.0, "close_time": 1766541599999, "quote_volume": 860.4109, "trades": 24, "taker_buy_base": 11621.0, "taker_buy_quote": 815.2164 }, { "timestamp": 1766541600000, "datetime": "2025-12-24T02:00:00", "open": 0.0698, "high": 0.0698, "low": 0.0689, "close": 0.0691, "volume": 26881.0, "close_time": 1766545199999, "quote_volume": 1862.5139, "trades": 49, "taker_buy_base": 16379.0, "taker_buy_quote": 1136.1271 }, { "timestamp": 1766545200000, "datetime": "2025-12-24T03:00:00", "open": 0.0689, "high": 0.0694, "low": 0.0689, "close": 0.0694, "volume": 10354.0, "close_time": 1766548799999, "quote_volume": 715.6785, "trades": 15, "taker_buy_base": 10249.0, "taker_buy_quote": 708.444 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 0.0694, "high": 0.0697, "low": 0.069, "close": 0.069, "volume": 39977.0, "close_time": 1766552399999, "quote_volume": 2774.988, "trades": 22, "taker_buy_base": 10104.0, "taker_buy_quote": 701.8018 }, { "timestamp": 1766552400000, "datetime": "2025-12-24T05:00:00", "open": 0.0689, "high": 0.0689, "low": 0.0684, "close": 0.0685, "volume": 23969.0, "close_time": 1766555999999, "quote_volume": 1642.6257, "trades": 16, "taker_buy_base": 6821.0, "taker_buy_quote": 468.6027 }, { "timestamp": 1766556000000, "datetime": "2025-12-24T06:00:00", "open": 0.0685, "high": 0.0687, "low": 0.0683, "close": 0.0684, "volume": 79873.0, "close_time": 1766559599999, "quote_volume": 5479.1464, "trades": 53, "taker_buy_base": 71565.0, "taker_buy_quote": 4909.4192 }, { "timestamp": 1766559600000, "datetime": "2025-12-24T07:00:00", "open": 0.0685, "high": 0.0686, "low": 0.0683, "close": 0.0683, "volume": 33254.0, "close_time": 1766563199999, "quote_volume": 2275.0583, "trades": 33, "taker_buy_base": 19672.0, "taker_buy_quote": 1346.1958 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 0.0683, "high": 0.0685, "low": 0.0681, "close": 0.0682, "volume": 29208.0, "close_time": 1766566799999, "quote_volume": 1991.9844, "trades": 26, "taker_buy_base": 8195.0, "taker_buy_quote": 559.8271 }, { "timestamp": 1766566800000, "datetime": "2025-12-24T09:00:00", "open": 0.068, "high": 0.0684, "low": 0.068, "close": 0.0684, "volume": 28980.0, "close_time": 1766570399999, "quote_volume": 1979.0953, "trades": 26, "taker_buy_base": 19943.0, "taker_buy_quote": 1362.2261 }, { "timestamp": 1766570400000, "datetime": "2025-12-24T10:00:00", "open": 0.0683, "high": 0.0687, "low": 0.0683, "close": 0.0685, "volume": 15703.0, "close_time": 1766573999999, "quote_volume": 1075.1355, "trades": 26, "taker_buy_base": 13785.0, "taker_buy_quote": 943.8105 }, { "timestamp": 1766574000000, "datetime": "2025-12-24T11:00:00", "open": 0.0685, "high": 0.0687, "low": 0.0684, "close": 0.0684, "volume": 29518.0, "close_time": 1766577599999, "quote_volume": 2021.5272, "trades": 36, "taker_buy_base": 21149.0, "taker_buy_quote": 1448.9354 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 0.0683, "high": 0.0692, "low": 0.0683, "close": 0.069, "volume": 75525.0, "close_time": 1766581199999, "quote_volume": 5211.498, "trades": 39, "taker_buy_base": 25232.0, "taker_buy_quote": 1736.747 }, { "timestamp": 1766581200000, "datetime": "2025-12-24T13:00:00", "open": 0.0689, "high": 0.0689, "low": 0.0684, "close": 0.0686, "volume": 8495.0, "close_time": 1766584799999, "quote_volume": 582.4349, "trades": 23, "taker_buy_base": 5340.0, "taker_buy_quote": 366.1657 }, { "timestamp": 1766584800000, "datetime": "2025-12-24T14:00:00", "open": 0.0687, "high": 0.069, "low": 0.068, "close": 0.0689, "volume": 129733.0, "close_time": 1766588399999, "quote_volume": 8889.582, "trades": 75, "taker_buy_base": 56360.0, "taker_buy_quote": 3870.847 }, { "timestamp": 1766588400000, "datetime": "2025-12-24T15:00:00", "open": 0.069, "high": 0.076, "low": 0.0689, "close": 0.0714, "volume": 7109690.0, "close_time": 1766591999999, "quote_volume": 513940.4676, "trades": 2163, "taker_buy_base": 4095205.0, "taker_buy_quote": 295641.5807 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 0.0714, "high": 0.0718, "low": 0.0702, "close": 0.0711, "volume": 1878511.0, "close_time": 1766595599999, "quote_volume": 133315.2635, "trades": 1600, "taker_buy_base": 1114903.0, "taker_buy_quote": 79160.7024 }, { "timestamp": 1766595600000, "datetime": "2025-12-24T17:00:00", "open": 0.0713, "high": 0.0723, "low": 0.0713, "close": 0.0716, "volume": 76086.0, "close_time": 1766599199999, "quote_volume": 5472.7905, "trades": 86, "taker_buy_base": 32393.0, "taker_buy_quote": 2330.1435 }, { "timestamp": 1766599200000, "datetime": "2025-12-24T18:00:00", "open": 0.072, "high": 0.0721, "low": 0.0717, "close": 0.072, "volume": 66487.0, "close_time": 1766602799999, "quote_volume": 4780.3023, "trades": 59, "taker_buy_base": 37907.0, "taker_buy_quote": 2726.1645 }, { "timestamp": 1766602800000, "datetime": "2025-12-24T19:00:00", "open": 0.0722, "high": 0.0724, "low": 0.0719, "close": 0.0724, "volume": 55307.0, "close_time": 1766606399999, "quote_volume": 3994.809, "trades": 40, "taker_buy_base": 46024.0, "taker_buy_quote": 3324.4473 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 0.0726, "high": 0.0734, "low": 0.0725, "close": 0.0733, "volume": 110353.0, "close_time": 1766609999999, "quote_volume": 8069.2846, "trades": 77, "taker_buy_base": 57892.0, "taker_buy_quote": 4239.4578 }, { "timestamp": 1766610000000, "datetime": "2025-12-24T21:00:00", "open": 0.0734, "high": 0.074, "low": 0.0725, "close": 0.0729, "volume": 1168416.0, "close_time": 1766613599999, "quote_volume": 85499.2112, "trades": 199, "taker_buy_base": 642708.0, "taker_buy_quote": 47016.2457 }, { "timestamp": 1766613600000, "datetime": "2025-12-24T22:00:00", "open": 0.0729, "high": 0.0742, "low": 0.0729, "close": 0.074, "volume": 465117.0, "close_time": 1766617199999, "quote_volume": 34059.5084, "trades": 100, "taker_buy_base": 435777.0, "taker_buy_quote": 31911.5475 }, { "timestamp": 1766617200000, "datetime": "2025-12-24T23:00:00", "open": 0.074, "high": 0.0784, "low": 0.0726, "close": 0.0784, "volume": 6186122.0, "close_time": 1766620799999, "quote_volume": 463520.9673, "trades": 1324, "taker_buy_base": 3845326.0, "taker_buy_quote": 287536.6208 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.0783, "high": 0.0785, "low": 0.0738, "close": 0.0748, "volume": 6565634.0, "close_time": 1766624399999, "quote_volume": 500595.1379, "trades": 1352, "taker_buy_base": 3541315.0, "taker_buy_quote": 270125.1494 }, { "timestamp": 1766624400000, "datetime": "2025-12-25T01:00:00", "open": 0.0749, "high": 0.0762, "low": 0.0745, "close": 0.0751, "volume": 1215234.0, "close_time": 1766627999999, "quote_volume": 91537.3512, "trades": 351, "taker_buy_base": 735230.0, "taker_buy_quote": 55384.3889 }, { "timestamp": 1766628000000, "datetime": "2025-12-25T02:00:00", "open": 0.0751, "high": 0.0766, "low": 0.075, "close": 0.0764, "volume": 234956.0, "close_time": 1766631599999, "quote_volume": 17726.5422, "trades": 192, "taker_buy_base": 135474.0, "taker_buy_quote": 10227.8414 }, { "timestamp": 1766631600000, "datetime": "2025-12-25T03:00:00", "open": 0.0762, "high": 0.0768, "low": 0.0757, "close": 0.0766, "volume": 311415.0, "close_time": 1766635199999, "quote_volume": 23727.9357, "trades": 246, "taker_buy_base": 171069.0, "taker_buy_quote": 13035.4268 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 0.0767, "high": 0.0774, "low": 0.0761, "close": 0.0762, "volume": 1376260.0, "close_time": 1766638799999, "quote_volume": 106072.5565, "trades": 407, "taker_buy_base": 818178.0, "taker_buy_quote": 63052.0023 }, { "timestamp": 1766638800000, "datetime": "2025-12-25T05:00:00", "open": 0.0763, "high": 0.0764, "low": 0.0757, "close": 0.0761, "volume": 602054.0, "close_time": 1766642399999, "quote_volume": 45794.9592, "trades": 336, "taker_buy_base": 279079.0, "taker_buy_quote": 21242.3675 }, { "timestamp": 1766642400000, "datetime": "2025-12-25T06:00:00", "open": 0.0762, "high": 0.0768, "low": 0.0749, "close": 0.0751, "volume": 1633225.0, "close_time": 1766645999999, "quote_volume": 124243.3153, "trades": 488, "taker_buy_base": 962711.0, "taker_buy_quote": 73165.1292 }, { "timestamp": 1766646000000, "datetime": "2025-12-25T07:00:00", "open": 0.0751, "high": 0.0753, "low": 0.0739, "close": 0.0741, "volume": 233387.0, "close_time": 1766649599999, "quote_volume": 17409.6081, "trades": 224, "taker_buy_base": 139197.0, "taker_buy_quote": 10386.6768 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 0.0743, "high": 0.0748, "low": 0.0725, "close": 0.0727, "volume": 2857093.0, "close_time": 1766653199999, "quote_volume": 210007.8284, "trades": 511, "taker_buy_base": 1464853.0, "taker_buy_quote": 107634.8318 }, { "timestamp": 1766653200000, "datetime": "2025-12-25T09:00:00", "open": 0.0728, "high": 0.0734, "low": 0.0723, "close": 0.0734, "volume": 131706.0, "close_time": 1766656799999, "quote_volume": 9589.2973, "trades": 96, "taker_buy_base": 93450.0, "taker_buy_quote": 6807.7585 }, { "timestamp": 1766656800000, "datetime": "2025-12-25T10:00:00", "open": 0.0735, "high": 0.0735, "low": 0.073, "close": 0.0732, "volume": 254597.0, "close_time": 1766660399999, "quote_volume": 18636.3553, "trades": 24, "taker_buy_base": 13806.0, "taker_buy_quote": 1010.2284 }, { "timestamp": 1766660400000, "datetime": "2025-12-25T11:00:00", "open": 0.0732, "high": 0.0734, "low": 0.0731, "close": 0.0732, "volume": 29588.0, "close_time": 1766663999999, "quote_volume": 2167.2078, "trades": 22, "taker_buy_base": 4645.0, "taker_buy_quote": 340.6385 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 0.0731, "high": 0.0736, "low": 0.073, "close": 0.0734, "volume": 35754.0, "close_time": 1766667599999, "quote_volume": 2622.1738, "trades": 19, "taker_buy_base": 21623.0, "taker_buy_quote": 1589.154 }, { "timestamp": 1766667600000, "datetime": "2025-12-25T13:00:00", "open": 0.0735, "high": 0.0738, "low": 0.0735, "close": 0.0737, "volume": 30469.0, "close_time": 1766671199999, "quote_volume": 2244.7662, "trades": 23, "taker_buy_base": 24116.0, "taker_buy_quote": 1777.2259 }, { "timestamp": 1766671200000, "datetime": "2025-12-25T14:00:00", "open": 0.0734, "high": 0.0737, "low": 0.0727, "close": 0.073, "volume": 44706.0, "close_time": 1766674799999, "quote_volume": 3280.2197, "trades": 34, "taker_buy_base": 34581.0, "taker_buy_quote": 2541.3657 }, { "timestamp": 1766674800000, "datetime": "2025-12-25T15:00:00", "open": 0.073, "high": 0.0738, "low": 0.073, "close": 0.0737, "volume": 18458.0, "close_time": 1766678399999, "quote_volume": 1352.3458, "trades": 28, "taker_buy_base": 12179.0, "taker_buy_quote": 891.3956 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 0.0737, "high": 0.0741, "low": 0.0734, "close": 0.0736, "volume": 4850.0, "close_time": 1766681999999, "quote_volume": 357.9314, "trades": 9, "taker_buy_base": 2891.0, "taker_buy_quote": 213.364 }, { "timestamp": 1766682000000, "datetime": "2025-12-25T17:00:00", "open": 0.0735, "high": 0.0739, "low": 0.0735, "close": 0.0738, "volume": 28777.0, "close_time": 1766685599999, "quote_volume": 2121.094, "trades": 13, "taker_buy_base": 10979.0, "taker_buy_quote": 809.4894 }, { "timestamp": 1766685600000, "datetime": "2025-12-25T18:00:00", "open": 0.0738, "high": 0.0743, "low": 0.0738, "close": 0.0739, "volume": 29626.0, "close_time": 1766689199999, "quote_volume": 2195.0046, "trades": 31, "taker_buy_base": 14518.0, "taker_buy_quote": 1076.1492 }, { "timestamp": 1766689200000, "datetime": "2025-12-25T19:00:00", "open": 0.074, "high": 0.0742, "low": 0.0739, "close": 0.0741, "volume": 63127.0, "close_time": 1766692799999, "quote_volume": 4674.2573, "trades": 43, "taker_buy_base": 30973.0, "taker_buy_quote": 2294.787 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 0.0742, "high": 0.0744, "low": 0.0739, "close": 0.0742, "volume": 33548.0, "close_time": 1766696399999, "quote_volume": 2490.9907, "trades": 23, "taker_buy_base": 22795.0, "taker_buy_quote": 1694.7216 }, { "timestamp": 1766696400000, "datetime": "2025-12-25T21:00:00", "open": 0.0741, "high": 0.0743, "low": 0.0741, "close": 0.0741, "volume": 30412.0, "close_time": 1766699999999, "quote_volume": 2256.8471, "trades": 14, "taker_buy_base": 28139.0, "taker_buy_quote": 2088.2997 }, { "timestamp": 1766700000000, "datetime": "2025-12-25T22:00:00", "open": 0.0741, "high": 0.0742, "low": 0.0723, "close": 0.0728, "volume": 57485.0, "close_time": 1766703599999, "quote_volume": 4218.5367, "trades": 44, "taker_buy_base": 26168.0, "taker_buy_quote": 1928.0738 }, { "timestamp": 1766703600000, "datetime": "2025-12-25T23:00:00", "open": 0.0727, "high": 0.073, "low": 0.0718, "close": 0.0719, "volume": 138165.0, "close_time": 1766707199999, "quote_volume": 9981.9253, "trades": 56, "taker_buy_base": 9072.0, "taker_buy_quote": 655.2311 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.072, "high": 0.072, "low": 0.0712, "close": 0.0714, "volume": 122659.0, "close_time": 1766710799999, "quote_volume": 8782.6587, "trades": 106, "taker_buy_base": 53243.0, "taker_buy_quote": 3815.7231 }, { "timestamp": 1766710800000, "datetime": "2025-12-26T01:00:00", "open": 0.0715, "high": 0.0719, "low": 0.0715, "close": 0.0718, "volume": 47369.0, "close_time": 1766714399999, "quote_volume": 3399.4902, "trades": 70, "taker_buy_base": 41188.0, "taker_buy_quote": 2956.4335 }, { "timestamp": 1766714400000, "datetime": "2025-12-26T02:00:00", "open": 0.0719, "high": 0.0737, "low": 0.0718, "close": 0.0732, "volume": 170155.0, "close_time": 1766717999999, "quote_volume": 12413.232, "trades": 388, "taker_buy_base": 121890.0, "taker_buy_quote": 8888.4215 }, { "timestamp": 1766718000000, "datetime": "2025-12-26T03:00:00", "open": 0.0732, "high": 0.0733, "low": 0.0724, "close": 0.0725, "volume": 112780.0, "close_time": 1766721599999, "quote_volume": 8207.6561, "trades": 911, "taker_buy_base": 61316.0, "taker_buy_quote": 4461.5494 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 0.0724, "high": 0.0726, "low": 0.0722, "close": 0.0726, "volume": 47385.0, "close_time": 1766725199999, "quote_volume": 3428.6816, "trades": 359, "taker_buy_base": 25052.0, "taker_buy_quote": 1812.667 }, { "timestamp": 1766725200000, "datetime": "2025-12-26T05:00:00", "open": 0.0726, "high": 0.073, "low": 0.0725, "close": 0.073, "volume": 26208.0, "close_time": 1766728799999, "quote_volume": 1904.1579, "trades": 176, "taker_buy_base": 14483.0, "taker_buy_quote": 1053.0377 }, { "timestamp": 1766728800000, "datetime": "2025-12-26T06:00:00", "open": 0.073, "high": 0.0731, "low": 0.0728, "close": 0.0728, "volume": 53433.0, "close_time": 1766732399999, "quote_volume": 3898.2281, "trades": 126, "taker_buy_base": 12986.0, "taker_buy_quote": 947.6135 }, { "timestamp": 1766732400000, "datetime": "2025-12-26T07:00:00", "open": 0.0728, "high": 0.0731, "low": 0.0724, "close": 0.0724, "volume": 15879.0, "close_time": 1766735999999, "quote_volume": 1158.5168, "trades": 48, "taker_buy_base": 14207.0, "taker_buy_quote": 1036.7967 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 0.0725, "high": 0.0728, "low": 0.0724, "close": 0.0728, "volume": 39817.0, "close_time": 1766739599999, "quote_volume": 2890.6321, "trades": 40, "taker_buy_base": 25750.0, "taker_buy_quote": 1869.7551 }, { "timestamp": 1766739600000, "datetime": "2025-12-26T09:00:00", "open": 0.0728, "high": 0.0732, "low": 0.0728, "close": 0.0731, "volume": 51602.0, "close_time": 1766743199999, "quote_volume": 3771.7752, "trades": 26, "taker_buy_base": 44592.0, "taker_buy_quote": 3259.6291 }, { "timestamp": 1766743200000, "datetime": "2025-12-26T10:00:00", "open": 0.073, "high": 0.073, "low": 0.0726, "close": 0.0728, "volume": 23155.0, "close_time": 1766746799999, "quote_volume": 1686.3279, "trades": 24, "taker_buy_base": 15016.0, "taker_buy_quote": 1093.7123 }, { "timestamp": 1766746800000, "datetime": "2025-12-26T11:00:00", "open": 0.0728, "high": 0.0731, "low": 0.0728, "close": 0.0729, "volume": 4156.0, "close_time": 1766750399999, "quote_volume": 303.0743, "trades": 8, "taker_buy_base": 2184.0, "taker_buy_quote": 159.3885 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 0.0731, "high": 0.0731, "low": 0.0729, "close": 0.0731, "volume": 15654.0, "close_time": 1766753999999, "quote_volume": 1141.4214, "trades": 8, "taker_buy_base": 1824.0, "taker_buy_quote": 133.2144 }, { "timestamp": 1766754000000, "datetime": "2025-12-26T13:00:00", "open": 0.0732, "high": 0.0734, "low": 0.0732, "close": 0.0732, "volume": 15867.0, "close_time": 1766757599999, "quote_volume": 1163.0741, "trades": 25, "taker_buy_base": 10638.0, "taker_buy_quote": 779.8381 }, { "timestamp": 1766757600000, "datetime": "2025-12-26T14:00:00", "open": 0.0732, "high": 0.0732, "low": 0.0717, "close": 0.0718, "volume": 91193.0, "close_time": 1766761199999, "quote_volume": 6565.0325, "trades": 95, "taker_buy_base": 67957.0, "taker_buy_quote": 4886.7101 }, { "timestamp": 1766761200000, "datetime": "2025-12-26T15:00:00", "open": 0.0716, "high": 0.072, "low": 0.0712, "close": 0.0718, "volume": 62729.0, "close_time": 1766764799999, "quote_volume": 4490.8819, "trades": 71, "taker_buy_base": 30430.0, "taker_buy_quote": 2178.9986 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 0.0718, "high": 0.0721, "low": 0.0714, "close": 0.0714, "volume": 49914.0, "close_time": 1766768399999, "quote_volume": 3581.1524, "trades": 138, "taker_buy_base": 13764.0, "taker_buy_quote": 989.0643 }, { "timestamp": 1766768400000, "datetime": "2025-12-26T17:00:00", "open": 0.0714, "high": 0.0723, "low": 0.0714, "close": 0.0723, "volume": 37111.0, "close_time": 1766771999999, "quote_volume": 2664.576, "trades": 238, "taker_buy_base": 24931.0, "taker_buy_quote": 1790.4994 }, { "timestamp": 1766772000000, "datetime": "2025-12-26T18:00:00", "open": 0.0721, "high": 0.0723, "low": 0.0721, "close": 0.0721, "volume": 22930.0, "close_time": 1766775599999, "quote_volume": 1654.5782, "trades": 23, "taker_buy_base": 17804.0, "taker_buy_quote": 1284.9936 }, { "timestamp": 1766775600000, "datetime": "2025-12-26T19:00:00", "open": 0.0722, "high": 0.0724, "low": 0.0722, "close": 0.0724, "volume": 1537.0, "close_time": 1766779199999, "quote_volume": 111.1251, "trades": 7, "taker_buy_base": 1537.0, "taker_buy_quote": 111.1251 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 0.0724, "high": 0.0725, "low": 0.0724, "close": 0.0724, "volume": 750.0, "close_time": 1766782799999, "quote_volume": 54.3125, "trades": 3, "taker_buy_base": 625.0, "taker_buy_quote": 45.25 }, { "timestamp": 1766782800000, "datetime": "2025-12-26T21:00:00", "open": 0.0722, "high": 0.0723, "low": 0.0722, "close": 0.0722, "volume": 12641.0, "close_time": 1766786399999, "quote_volume": 912.6891, "trades": 7, "taker_buy_base": 1942.0, "taker_buy_quote": 140.2213 }, { "timestamp": 1766786400000, "datetime": "2025-12-26T22:00:00", "open": 0.0723, "high": 0.0724, "low": 0.0723, "close": 0.0723, "volume": 20620.0, "close_time": 1766789999999, "quote_volume": 1490.9737, "trades": 18, "taker_buy_base": 16737.0, "taker_buy_quote": 1210.2328 }, { "timestamp": 1766790000000, "datetime": "2025-12-26T23:00:00", "open": 0.0724, "high": 0.0725, "low": 0.0724, "close": 0.0725, "volume": 1662.0, "close_time": 1766793599999, "quote_volume": 120.357, "trades": 5, "taker_buy_base": 282.0, "taker_buy_quote": 20.445 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.0724, "high": 0.0727, "low": 0.0724, "close": 0.0727, "volume": 25665.0, "close_time": 1766797199999, "quote_volume": 1860.8853, "trades": 15, "taker_buy_base": 21455.0, "taker_buy_quote": 1555.3775 }, { "timestamp": 1766797200000, "datetime": "2025-12-27T01:00:00", "open": 0.0727, "high": 0.0727, "low": 0.0723, "close": 0.0725, "volume": 13775.0, "close_time": 1766800799999, "quote_volume": 998.9757, "trades": 15, "taker_buy_base": 11049.0, "taker_buy_quote": 801.6155 }, { "timestamp": 1766800800000, "datetime": "2025-12-27T02:00:00", "open": 0.0724, "high": 0.0726, "low": 0.0723, "close": 0.0726, "volume": 16024.0, "close_time": 1766804399999, "quote_volume": 1160.8457, "trades": 23, "taker_buy_base": 11912.0, "taker_buy_quote": 863.1652 }, { "timestamp": 1766804400000, "datetime": "2025-12-27T03:00:00", "open": 0.0729, "high": 0.0729, "low": 0.0729, "close": 0.0729, "volume": 2294.0, "close_time": 1766807999999, "quote_volume": 167.2326, "trades": 2, "taker_buy_base": 2294.0, "taker_buy_quote": 167.2326 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 0.0729, "high": 0.0729, "low": 0.0726, "close": 0.0726, "volume": 3295.0, "close_time": 1766811599999, "quote_volume": 239.53, "trades": 7, "taker_buy_base": 1771.0, "taker_buy_quote": 128.6746 }, { "timestamp": 1766811600000, "datetime": "2025-12-27T05:00:00", "open": 0.0726, "high": 0.0727, "low": 0.0724, "close": 0.0726, "volume": 8590.0, "close_time": 1766815199999, "quote_volume": 622.3156, "trades": 10, "taker_buy_base": 1330.0, "taker_buy_quote": 96.5676 }, { "timestamp": 1766815200000, "datetime": "2025-12-27T06:00:00", "open": 0.0726, "high": 0.0727, "low": 0.0726, "close": 0.0727, "volume": 2641.0, "close_time": 1766818799999, "quote_volume": 191.8115, "trades": 5, "taker_buy_base": 1220.0, "taker_buy_quote": 88.5793 }, { "timestamp": 1766818800000, "datetime": "2025-12-27T07:00:00", "open": 0.0728, "high": 0.073, "low": 0.0728, "close": 0.0729, "volume": 6490.0, "close_time": 1766822399999, "quote_volume": 473.2282, "trades": 9, "taker_buy_base": 5814.0, "taker_buy_quote": 423.8802 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 0.073, "high": 0.073, "low": 0.0728, "close": 0.0728, "volume": 10564.0, "close_time": 1766825999999, "quote_volume": 769.9637, "trades": 14, "taker_buy_base": 9073.0, "taker_buy_quote": 661.4189 }, { "timestamp": 1766826000000, "datetime": "2025-12-27T09:00:00", "open": 0.073, "high": 0.0731, "low": 0.073, "close": 0.073, "volume": 6179.0, "close_time": 1766829599999, "quote_volume": 451.087, "trades": 9, "taker_buy_base": 3861.0, "taker_buy_quote": 281.873 }, { "timestamp": 1766829600000, "datetime": "2025-12-27T10:00:00", "open": 0.0728, "high": 0.0728, "low": 0.0722, "close": 0.0722, "volume": 9872.0, "close_time": 1766833199999, "quote_volume": 714.375, "trades": 15, "taker_buy_base": 1422.0, "taker_buy_quote": 102.736 }, { "timestamp": 1766833200000, "datetime": "2025-12-27T11:00:00", "open": 0.0726, "high": 0.0737, "low": 0.0726, "close": 0.0736, "volume": 35360.0, "close_time": 1766836799999, "quote_volume": 2587.2916, "trades": 53, "taker_buy_base": 25012.0, "taker_buy_quote": 1830.3999 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 0.0735, "high": 0.0736, "low": 0.0733, "close": 0.0734, "volume": 60520.0, "close_time": 1766840399999, "quote_volume": 4450.2722, "trades": 37, "taker_buy_base": 33515.0, "taker_buy_quote": 2465.1611 }, { "timestamp": 1766840400000, "datetime": "2025-12-27T13:00:00", "open": 0.0734, "high": 0.0734, "low": 0.073, "close": 0.0731, "volume": 22327.0, "close_time": 1766843999999, "quote_volume": 1635.7995, "trades": 14, "taker_buy_base": 18083.0, "taker_buy_quote": 1324.9552 }, { "timestamp": 1766844000000, "datetime": "2025-12-27T14:00:00", "open": 0.0731, "high": 0.0734, "low": 0.0731, "close": 0.0734, "volume": 23607.0, "close_time": 1766847599999, "quote_volume": 1730.7165, "trades": 27, "taker_buy_base": 21996.0, "taker_buy_quote": 1612.4941 }, { "timestamp": 1766847600000, "datetime": "2025-12-27T15:00:00", "open": 0.0734, "high": 0.0734, "low": 0.0733, "close": 0.0734, "volume": 7137.0, "close_time": 1766851199999, "quote_volume": 523.5554, "trades": 13, "taker_buy_base": 2772.0, "taker_buy_quote": 203.4648 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 0.0734, "high": 0.0735, "low": 0.0731, "close": 0.0731, "volume": 43858.0, "close_time": 1766854799999, "quote_volume": 3218.1819, "trades": 47, "taker_buy_base": 34577.0, "taker_buy_quote": 2538.3417 }, { "timestamp": 1766854800000, "datetime": "2025-12-27T17:00:00", "open": 0.0731, "high": 0.0733, "low": 0.0731, "close": 0.0731, "volume": 20068.0, "close_time": 1766858399999, "quote_volume": 1467.6997, "trades": 16, "taker_buy_base": 11058.0, "taker_buy_quote": 808.9322 }, { "timestamp": 1766858400000, "datetime": "2025-12-27T18:00:00", "open": 0.073, "high": 0.0731, "low": 0.0727, "close": 0.073, "volume": 12446.0, "close_time": 1766861999999, "quote_volume": 907.0811, "trades": 14, "taker_buy_base": 7718.0, "taker_buy_quote": 562.4866 }, { "timestamp": 1766862000000, "datetime": "2025-12-27T19:00:00", "open": 0.0729, "high": 0.073, "low": 0.0729, "close": 0.073, "volume": 5946.0, "close_time": 1766865599999, "quote_volume": 434.028, "trades": 10, "taker_buy_base": 3380.0, "taker_buy_quote": 246.74 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 0.0732, "high": 0.0733, "low": 0.0729, "close": 0.0729, "volume": 5313.0, "close_time": 1766869199999, "quote_volume": 387.9407, "trades": 10, "taker_buy_base": 1700.0, "taker_buy_quote": 124.453 }, { "timestamp": 1766869200000, "datetime": "2025-12-27T21:00:00", "open": 0.0731, "high": 0.0734, "low": 0.0731, "close": 0.0734, "volume": 3151.0, "close_time": 1766872799999, "quote_volume": 230.794, "trades": 6, "taker_buy_base": 2709.0, "taker_buy_quote": 198.435 }, { "timestamp": 1766872800000, "datetime": "2025-12-27T22:00:00", "open": 0.0735, "high": 0.0737, "low": 0.073, "close": 0.0731, "volume": 47682.0, "close_time": 1766876399999, "quote_volume": 3486.637, "trades": 30, "taker_buy_base": 17593.0, "taker_buy_quote": 1289.6272 }, { "timestamp": 1766876400000, "datetime": "2025-12-27T23:00:00", "open": 0.0732, "high": 0.0736, "low": 0.0731, "close": 0.0734, "volume": 154182.0, "close_time": 1766879999999, "quote_volume": 11299.6689, "trades": 67, "taker_buy_base": 110436.0, "taker_buy_quote": 8097.2476 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.0734, "high": 0.0734, "low": 0.0729, "close": 0.073, "volume": 60665.0, "close_time": 1766883599999, "quote_volume": 4433.924, "trades": 36, "taker_buy_base": 7391.0, "taker_buy_quote": 540.1546 }, { "timestamp": 1766883600000, "datetime": "2025-12-28T01:00:00", "open": 0.0729, "high": 0.0729, "low": 0.0726, "close": 0.0727, "volume": 51440.0, "close_time": 1766887199999, "quote_volume": 3743.3735, "trades": 43, "taker_buy_base": 18055.0, "taker_buy_quote": 1313.2009 }, { "timestamp": 1766887200000, "datetime": "2025-12-28T02:00:00", "open": 0.0727, "high": 0.0731, "low": 0.0727, "close": 0.073, "volume": 34555.0, "close_time": 1766890799999, "quote_volume": 2521.5214, "trades": 32, "taker_buy_base": 29735.0, "taker_buy_quote": 2170.1252 }, { "timestamp": 1766890800000, "datetime": "2025-12-28T03:00:00", "open": 0.0728, "high": 0.073, "low": 0.0728, "close": 0.073, "volume": 13966.0, "close_time": 1766894399999, "quote_volume": 1018.19, "trades": 9, "taker_buy_base": 2755.0, "taker_buy_quote": 200.9081 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 0.0731, "high": 0.0733, "low": 0.0727, "close": 0.0728, "volume": 80227.0, "close_time": 1766897999999, "quote_volume": 5855.0087, "trades": 49, "taker_buy_base": 40621.0, "taker_buy_quote": 2964.8685 }, { "timestamp": 1766898000000, "datetime": "2025-12-28T05:00:00", "open": 0.0727, "high": 0.0728, "low": 0.0726, "close": 0.0727, "volume": 7016.0, "close_time": 1766901599999, "quote_volume": 509.9925, "trades": 9, "taker_buy_base": 1520.0, "taker_buy_quote": 110.504 }, { "timestamp": 1766901600000, "datetime": "2025-12-28T06:00:00", "open": 0.0727, "high": 0.0733, "low": 0.0727, "close": 0.0732, "volume": 455952.0, "close_time": 1766905199999, "quote_volume": 33329.4877, "trades": 91, "taker_buy_base": 391680.0, "taker_buy_quote": 28629.5854 }, { "timestamp": 1766905200000, "datetime": "2025-12-28T07:00:00", "open": 0.0732, "high": 0.0732, "low": 0.073, "close": 0.073, "volume": 53412.0, "close_time": 1766908799999, "quote_volume": 3902.5881, "trades": 35, "taker_buy_base": 42585.0, "taker_buy_quote": 3110.9305 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 0.073, "high": 0.0732, "low": 0.0728, "close": 0.0729, "volume": 12355.0, "close_time": 1766912399999, "quote_volume": 901.1936, "trades": 16, "taker_buy_base": 81.0, "taker_buy_quote": 5.9292 }, { "timestamp": 1766912400000, "datetime": "2025-12-28T09:00:00", "open": 0.0728, "high": 0.0729, "low": 0.0727, "close": 0.0727, "volume": 16830.0, "close_time": 1766915999999, "quote_volume": 1224.5677, "trades": 27, "taker_buy_base": 311.0, "taker_buy_quote": 22.6719 }, { "timestamp": 1766916000000, "datetime": "2025-12-28T10:00:00", "open": 0.0727, "high": 0.073, "low": 0.0726, "close": 0.073, "volume": 10962.0, "close_time": 1766919599999, "quote_volume": 799.6766, "trades": 13, "taker_buy_base": 6217.0, "taker_buy_quote": 453.841 }, { "timestamp": 1766919600000, "datetime": "2025-12-28T11:00:00", "open": 0.0729, "high": 0.073, "low": 0.0727, "close": 0.0727, "volume": 19444.0, "close_time": 1766923199999, "quote_volume": 1413.6865, "trades": 8, "taker_buy_base": 924.0, "taker_buy_quote": 67.2147 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 0.0727, "high": 0.0727, "low": 0.0725, "close": 0.0725, "volume": 40222.0, "close_time": 1766926799999, "quote_volume": 2919.2803, "trades": 29, "taker_buy_base": 7801.0, "taker_buy_quote": 565.5725 }, { "timestamp": 1766926800000, "datetime": "2025-12-28T13:00:00", "open": 0.0723, "high": 0.0726, "low": 0.0722, "close": 0.0725, "volume": 25085.0, "close_time": 1766930399999, "quote_volume": 1814.4327, "trades": 63, "taker_buy_base": 19769.0, "taker_buy_quote": 1429.5673 }, { "timestamp": 1766930400000, "datetime": "2025-12-28T14:00:00", "open": 0.0726, "high": 0.0729, "low": 0.0726, "close": 0.0728, "volume": 29704.0, "close_time": 1766933999999, "quote_volume": 2162.2882, "trades": 28, "taker_buy_base": 26578.0, "taker_buy_quote": 1934.8179 }, { "timestamp": 1766934000000, "datetime": "2025-12-28T15:00:00", "open": 0.0729, "high": 0.0729, "low": 0.0725, "close": 0.0726, "volume": 12647.0, "close_time": 1766937599999, "quote_volume": 920.2871, "trades": 13, "taker_buy_base": 10437.0, "taker_buy_quote": 759.4437 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 0.0727, "high": 0.0728, "low": 0.0725, "close": 0.0727, "volume": 14141.0, "close_time": 1766941199999, "quote_volume": 1026.0921, "trades": 14, "taker_buy_base": 2199.0, "taker_buy_quote": 159.9193 }, { "timestamp": 1766941200000, "datetime": "2025-12-28T17:00:00", "open": 0.073, "high": 0.0731, "low": 0.0729, "close": 0.0729, "volume": 64346.0, "close_time": 1766944799999, "quote_volume": 4695.0515, "trades": 43, "taker_buy_base": 58352.0, "taker_buy_quote": 4257.9452 }, { "timestamp": 1766944800000, "datetime": "2025-12-28T18:00:00", "open": 0.0729, "high": 0.0729, "low": 0.0719, "close": 0.0719, "volume": 196420.0, "close_time": 1766948399999, "quote_volume": 14219.0639, "trades": 84, "taker_buy_base": 44954.0, "taker_buy_quote": 3246.7385 }, { "timestamp": 1766948400000, "datetime": "2025-12-28T19:00:00", "open": 0.072, "high": 0.0721, "low": 0.0717, "close": 0.0718, "volume": 16935.0, "close_time": 1766951999999, "quote_volume": 1217.5697, "trades": 24, "taker_buy_base": 6760.0, "taker_buy_quote": 486.382 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 0.0718, "high": 0.0719, "low": 0.0715, "close": 0.0719, "volume": 11128.0, "close_time": 1766955599999, "quote_volume": 798.6095, "trades": 18, "taker_buy_base": 9629.0, "taker_buy_quote": 691.357 }, { "timestamp": 1766955600000, "datetime": "2025-12-28T21:00:00", "open": 0.0716, "high": 0.0716, "low": 0.0713, "close": 0.0716, "volume": 44541.0, "close_time": 1766959199999, "quote_volume": 3182.0794, "trades": 23, "taker_buy_base": 23420.0, "taker_buy_quote": 1672.5073 }, { "timestamp": 1766959200000, "datetime": "2025-12-28T22:00:00", "open": 0.0716, "high": 0.0722, "low": 0.0716, "close": 0.0722, "volume": 11217.0, "close_time": 1766962799999, "quote_volume": 809.3946, "trades": 7, "taker_buy_base": 1040.0, "taker_buy_quote": 74.776 }, { "timestamp": 1766962800000, "datetime": "2025-12-28T23:00:00", "open": 0.072, "high": 0.0723, "low": 0.0719, "close": 0.0722, "volume": 23289.0, "close_time": 1766966399999, "quote_volume": 1678.7986, "trades": 25, "taker_buy_base": 20204.0, "taker_buy_quote": 1456.66 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.0723, "high": 0.0731, "low": 0.0723, "close": 0.073, "volume": 66333.0, "close_time": 1766969999999, "quote_volume": 4827.329, "trades": 51, "taker_buy_base": 27389.0, "taker_buy_quote": 1995.4389 }, { "timestamp": 1766970000000, "datetime": "2025-12-29T01:00:00", "open": 0.0728, "high": 0.0732, "low": 0.0724, "close": 0.0729, "volume": 45047.0, "close_time": 1766973599999, "quote_volume": 3282.6563, "trades": 179, "taker_buy_base": 36982.0, "taker_buy_quote": 2694.3887 }, { "timestamp": 1766973600000, "datetime": "2025-12-29T02:00:00", "open": 0.073, "high": 0.0736, "low": 0.0729, "close": 0.0731, "volume": 45546.0, "close_time": 1766977199999, "quote_volume": 3338.9905, "trades": 245, "taker_buy_base": 31893.0, "taker_buy_quote": 2338.4202 }, { "timestamp": 1766977200000, "datetime": "2025-12-29T03:00:00", "open": 0.0732, "high": 0.074, "low": 0.0732, "close": 0.0739, "volume": 42899.0, "close_time": 1766980799999, "quote_volume": 3162.5228, "trades": 288, "taker_buy_base": 28578.0, "taker_buy_quote": 2107.1105 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 0.0739, "high": 0.0739, "low": 0.0735, "close": 0.0736, "volume": 44375.0, "close_time": 1766984399999, "quote_volume": 3265.796, "trades": 169, "taker_buy_base": 21170.0, "taker_buy_quote": 1557.9637 }, { "timestamp": 1766984400000, "datetime": "2025-12-29T05:00:00", "open": 0.0735, "high": 0.0738, "low": 0.0734, "close": 0.0738, "volume": 89923.0, "close_time": 1766987999999, "quote_volume": 6613.7883, "trades": 202, "taker_buy_base": 50501.0, "taker_buy_quote": 3715.7304 }, { "timestamp": 1766988000000, "datetime": "2025-12-29T06:00:00", "open": 0.0738, "high": 0.0746, "low": 0.0735, "close": 0.0737, "volume": 556068.0, "close_time": 1766991599999, "quote_volume": 41186.0945, "trades": 360, "taker_buy_base": 406214.0, "taker_buy_quote": 30066.5086 }, { "timestamp": 1766991600000, "datetime": "2025-12-29T07:00:00", "open": 0.0737, "high": 0.074, "low": 0.0732, "close": 0.074, "volume": 47455.0, "close_time": 1766995199999, "quote_volume": 3489.0234, "trades": 64, "taker_buy_base": 26757.0, "taker_buy_quote": 1965.2651 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 0.074, "high": 0.074, "low": 0.0735, "close": 0.0735, "volume": 28525.0, "close_time": 1766998799999, "quote_volume": 2104.2764, "trades": 23, "taker_buy_base": 7659.0, "taker_buy_quote": 565.4803 }, { "timestamp": 1766998800000, "datetime": "2025-12-29T09:00:00", "open": 0.0735, "high": 0.0735, "low": 0.0719, "close": 0.0724, "volume": 162608.0, "close_time": 1767002399999, "quote_volume": 11864.3057, "trades": 98, "taker_buy_base": 77844.0, "taker_buy_quote": 5672.9904 }, { "timestamp": 1767002400000, "datetime": "2025-12-29T10:00:00", "open": 0.0725, "high": 0.0728, "low": 0.0725, "close": 0.0725, "volume": 69126.0, "close_time": 1767005999999, "quote_volume": 5022.5646, "trades": 64, "taker_buy_base": 38255.0, "taker_buy_quote": 2781.0013 }, { "timestamp": 1767006000000, "datetime": "2025-12-29T11:00:00", "open": 0.0725, "high": 0.0726, "low": 0.0721, "close": 0.0721, "volume": 85159.0, "close_time": 1767009599999, "quote_volume": 6156.2308, "trades": 24, "taker_buy_base": 14480.0, "taker_buy_quote": 1049.8242 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 0.072, "high": 0.072, "low": 0.0707, "close": 0.0715, "volume": 92555.0, "close_time": 1767013199999, "quote_volume": 6602.4996, "trades": 122, "taker_buy_base": 51919.0, "taker_buy_quote": 3706.5727 }, { "timestamp": 1767013200000, "datetime": "2025-12-29T13:00:00", "open": 0.0714, "high": 0.0716, "low": 0.071, "close": 0.071, "volume": 19158.0, "close_time": 1767016799999, "quote_volume": 1365.6859, "trades": 28, "taker_buy_base": 11775.0, "taker_buy_quote": 840.3202 }, { "timestamp": 1767016800000, "datetime": "2025-12-29T14:00:00", "open": 0.071, "high": 0.0719, "low": 0.0705, "close": 0.0711, "volume": 295887.0, "close_time": 1767020399999, "quote_volume": 21204.0618, "trades": 124, "taker_buy_base": 261909.0, "taker_buy_quote": 18781.5725 }, { "timestamp": 1767020400000, "datetime": "2025-12-29T15:00:00", "open": 0.0712, "high": 0.0718, "low": 0.0712, "close": 0.0717, "volume": 92772.0, "close_time": 1767023999999, "quote_volume": 6638.5033, "trades": 46, "taker_buy_base": 24252.0, "taker_buy_quote": 1737.8372 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 0.0714, "high": 0.0715, "low": 0.0711, "close": 0.0713, "volume": 16910.0, "close_time": 1767027599999, "quote_volume": 1205.0448, "trades": 28, "taker_buy_base": 11677.0, "taker_buy_quote": 832.1428 }, { "timestamp": 1767027600000, "datetime": "2025-12-29T17:00:00", "open": 0.0711, "high": 0.0713, "low": 0.0709, "close": 0.0713, "volume": 14391.0, "close_time": 1767031199999, "quote_volume": 1022.5303, "trades": 17, "taker_buy_base": 5699.0, "taker_buy_quote": 405.1313 }, { "timestamp": 1767031200000, "datetime": "2025-12-29T18:00:00", "open": 0.0714, "high": 0.0714, "low": 0.0708, "close": 0.0708, "volume": 12686.0, "close_time": 1767034799999, "quote_volume": 902.0659, "trades": 21, "taker_buy_base": 9879.0, "taker_buy_quote": 702.4799 }, { "timestamp": 1767034800000, "datetime": "2025-12-29T19:00:00", "open": 0.0708, "high": 0.071, "low": 0.0706, "close": 0.0708, "volume": 51286.0, "close_time": 1767038399999, "quote_volume": 3633.3426, "trades": 41, "taker_buy_base": 43148.0, "taker_buy_quote": 3057.6684 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 0.0707, "high": 0.0707, "low": 0.0704, "close": 0.0705, "volume": 10551.0, "close_time": 1767041999999, "quote_volume": 743.8049, "trades": 17, "taker_buy_base": 7701.0, "taker_buy_quote": 543.1649 }, { "timestamp": 1767042000000, "datetime": "2025-12-29T21:00:00", "open": 0.0705, "high": 0.0708, "low": 0.0705, "close": 0.0707, "volume": 10847.0, "close_time": 1767045599999, "quote_volume": 766.3399, "trades": 20, "taker_buy_base": 4736.0, "taker_buy_quote": 334.9032 }, { "timestamp": 1767045600000, "datetime": "2025-12-29T22:00:00", "open": 0.0706, "high": 0.0706, "low": 0.0704, "close": 0.0704, "volume": 52571.0, "close_time": 1767049199999, "quote_volume": 3704.7617, "trades": 29, "taker_buy_base": 36121.0, "taker_buy_quote": 2546.2587 }, { "timestamp": 1767049200000, "datetime": "2025-12-29T23:00:00", "open": 0.0704, "high": 0.0705, "low": 0.0702, "close": 0.0703, "volume": 6588.0, "close_time": 1767052799999, "quote_volume": 463.4677, "trades": 10, "taker_buy_base": 2001.0, "taker_buy_quote": 140.9407 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.0703, "high": 0.0704, "low": 0.0697, "close": 0.0701, "volume": 46699.0, "close_time": 1767056399999, "quote_volume": 3272.3067, "trades": 40, "taker_buy_base": 30203.0, "taker_buy_quote": 2119.3399 }, { "timestamp": 1767056400000, "datetime": "2025-12-30T01:00:00", "open": 0.0699, "high": 0.0701, "low": 0.0698, "close": 0.07, "volume": 13074.0, "close_time": 1767059999999, "quote_volume": 913.7386, "trades": 22, "taker_buy_base": 3489.0, "taker_buy_quote": 243.9851 }, { "timestamp": 1767060000000, "datetime": "2025-12-30T02:00:00", "open": 0.0701, "high": 0.0701, "low": 0.0698, "close": 0.07, "volume": 16435.0, "close_time": 1767063599999, "quote_volume": 1148.7904, "trades": 28, "taker_buy_base": 2668.0, "taker_buy_quote": 186.6292 }, { "timestamp": 1767063600000, "datetime": "2025-12-30T03:00:00", "open": 0.0698, "high": 0.0703, "low": 0.0696, "close": 0.0703, "volume": 7895.0, "close_time": 1767067199999, "quote_volume": 552.1238, "trades": 12, "taker_buy_base": 3124.0, "taker_buy_quote": 219.1885 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 0.0703, "high": 0.0703, "low": 0.0702, "close": 0.0702, "volume": 5345.0, "close_time": 1767070799999, "quote_volume": 375.3256, "trades": 9, "taker_buy_base": 339.0, "taker_buy_quote": 23.8317 }, { "timestamp": 1767070800000, "datetime": "2025-12-30T05:00:00", "open": 0.07, "high": 0.07, "low": 0.0698, "close": 0.0698, "volume": 3789.0, "close_time": 1767074399999, "quote_volume": 264.8435, "trades": 9, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767074400000, "datetime": "2025-12-30T06:00:00", "open": 0.07, "high": 0.0703, "low": 0.07, "close": 0.0702, "volume": 21240.0, "close_time": 1767077999999, "quote_volume": 1491.2646, "trades": 31, "taker_buy_base": 12202.0, "taker_buy_quote": 856.9402 }, { "timestamp": 1767078000000, "datetime": "2025-12-30T07:00:00", "open": 0.0701, "high": 0.0703, "low": 0.0701, "close": 0.0702, "volume": 15926.0, "close_time": 1767081599999, "quote_volume": 1117.4802, "trades": 18, "taker_buy_base": 12881.0, "taker_buy_quote": 904.0257 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 0.0701, "high": 0.0707, "low": 0.0701, "close": 0.0705, "volume": 36161.0, "close_time": 1767085199999, "quote_volume": 2550.0975, "trades": 42, "taker_buy_base": 16816.0, "taker_buy_quote": 1185.6986 }, { "timestamp": 1767085200000, "datetime": "2025-12-30T09:00:00", "open": 0.0705, "high": 0.0708, "low": 0.0703, "close": 0.0708, "volume": 11699.0, "close_time": 1767088799999, "quote_volume": 826.4136, "trades": 16, "taker_buy_base": 8713.0, "taker_buy_quote": 615.5396 }, { "timestamp": 1767088800000, "datetime": "2025-12-30T10:00:00", "open": 0.0708, "high": 0.0708, "low": 0.0704, "close": 0.0705, "volume": 36208.0, "close_time": 1767092399999, "quote_volume": 2554.6708, "trades": 35, "taker_buy_base": 4056.0, "taker_buy_quote": 286.4888 }, { "timestamp": 1767092400000, "datetime": "2025-12-30T11:00:00", "open": 0.0706, "high": 0.0707, "low": 0.0706, "close": 0.0707, "volume": 5648.0, "close_time": 1767095999999, "quote_volume": 399.1834, "trades": 9, "taker_buy_base": 5648.0, "taker_buy_quote": 399.1834 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 0.0706, "high": 0.0706, "low": 0.0705, "close": 0.0705, "volume": 50075.0, "close_time": 1767099599999, "quote_volume": 3530.3064, "trades": 30, "taker_buy_base": 9918.0, "taker_buy_quote": 699.2379 }, { "timestamp": 1767099600000, "datetime": "2025-12-30T13:00:00", "open": 0.0707, "high": 0.0709, "low": 0.0707, "close": 0.0707, "volume": 14502.0, "close_time": 1767103199999, "quote_volume": 1026.9014, "trades": 26, "taker_buy_base": 12845.0, "taker_buy_quote": 909.6007 }, { "timestamp": 1767103200000, "datetime": "2025-12-30T14:00:00", "open": 0.0707, "high": 0.0709, "low": 0.0699, "close": 0.0709, "volume": 127231.0, "close_time": 1767106799999, "quote_volume": 8946.055, "trades": 82, "taker_buy_base": 52243.0, "taker_buy_quote": 3678.5676 }, { "timestamp": 1767106800000, "datetime": "2025-12-30T15:00:00", "open": 0.0704, "high": 0.0709, "low": 0.0704, "close": 0.0709, "volume": 26295.0, "close_time": 1767110399999, "quote_volume": 1855.6664, "trades": 23, "taker_buy_base": 12742.0, "taker_buy_quote": 900.4138 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 0.0708, "high": 0.0712, "low": 0.0706, "close": 0.0707, "volume": 18650.0, "close_time": 1767113999999, "quote_volume": 1321.4998, "trades": 22, "taker_buy_base": 3205.0, "taker_buy_quote": 227.81 }, { "timestamp": 1767114000000, "datetime": "2025-12-30T17:00:00", "open": 0.071, "high": 0.071, "low": 0.0705, "close": 0.0707, "volume": 34738.0, "close_time": 1767117599999, "quote_volume": 2455.621, "trades": 30, "taker_buy_base": 9772.0, "taker_buy_quote": 692.6845 }, { "timestamp": 1767117600000, "datetime": "2025-12-30T18:00:00", "open": 0.0707, "high": 0.0708, "low": 0.0706, "close": 0.0706, "volume": 13129.0, "close_time": 1767121199999, "quote_volume": 927.1652, "trades": 14, "taker_buy_base": 981.0, "taker_buy_quote": 69.4324 }, { "timestamp": 1767121200000, "datetime": "2025-12-30T19:00:00", "open": 0.0704, "high": 0.0707, "low": 0.0702, "close": 0.0707, "volume": 24958.0, "close_time": 1767124799999, "quote_volume": 1759.5277, "trades": 19, "taker_buy_base": 12174.0, "taker_buy_quote": 858.2136 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 0.0705, "high": 0.0705, "low": 0.0703, "close": 0.0704, "volume": 31847.0, "close_time": 1767128399999, "quote_volume": 2241.0513, "trades": 13, "taker_buy_base": 5857.0, "taker_buy_quote": 412.3328 }, { "timestamp": 1767128400000, "datetime": "2025-12-30T21:00:00", "open": 0.0705, "high": 0.0705, "low": 0.0704, "close": 0.0704, "volume": 247.0, "close_time": 1767131999999, "quote_volume": 17.4046, "trades": 2, "taker_buy_base": 89.0, "taker_buy_quote": 6.2656 }, { "timestamp": 1767132000000, "datetime": "2025-12-30T22:00:00", "open": 0.0706, "high": 0.0706, "low": 0.0704, "close": 0.0704, "volume": 8892.0, "close_time": 1767135599999, "quote_volume": 627.5486, "trades": 9, "taker_buy_base": 4711.0, "taker_buy_quote": 332.37 }, { "timestamp": 1767135600000, "datetime": "2025-12-30T23:00:00", "open": 0.0707, "high": 0.0708, "low": 0.0707, "close": 0.0707, "volume": 7435.0, "close_time": 1767139199999, "quote_volume": 525.7471, "trades": 6, "taker_buy_base": 1352.0, "taker_buy_quote": 95.654 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.0705, "high": 0.0709, "low": 0.0704, "close": 0.0706, "volume": 142259.0, "close_time": 1767142799999, "quote_volume": 10069.2279, "trades": 67, "taker_buy_base": 17272.0, "taker_buy_quote": 1221.2741 }, { "timestamp": 1767142800000, "datetime": "2025-12-31T01:00:00", "open": 0.0706, "high": 0.0711, "low": 0.0706, "close": 0.0709, "volume": 25243.0, "close_time": 1767146399999, "quote_volume": 1792.9692, "trades": 18, "taker_buy_base": 22203.0, "taker_buy_quote": 1577.6136 }, { "timestamp": 1767146400000, "datetime": "2025-12-31T02:00:00", "open": 0.0708, "high": 0.0709, "low": 0.0706, "close": 0.0706, "volume": 9543.0, "close_time": 1767149999999, "quote_volume": 674.4122, "trades": 14, "taker_buy_base": 5462.0, "taker_buy_quote": 386.2936 }, { "timestamp": 1767150000000, "datetime": "2025-12-31T03:00:00", "open": 0.0707, "high": 0.0708, "low": 0.0704, "close": 0.0706, "volume": 20576.0, "close_time": 1767153599999, "quote_volume": 1453.909, "trades": 26, "taker_buy_base": 13974.0, "taker_buy_quote": 988.1487 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 0.0705, "high": 0.0706, "low": 0.0705, "close": 0.0705, "volume": 1283.0, "close_time": 1767157199999, "quote_volume": 90.4613, "trades": 3, "taker_buy_base": 774.0, "taker_buy_quote": 54.5768 }, { "timestamp": 1767157200000, "datetime": "2025-12-31T05:00:00", "open": 0.0705, "high": 0.0706, "low": 0.0704, "close": 0.0705, "volume": 935.0, "close_time": 1767160799999, "quote_volume": 65.9213, "trades": 4, "taker_buy_base": 863.0, "taker_buy_quote": 60.8525 }, { "timestamp": 1767160800000, "datetime": "2025-12-31T06:00:00", "open": 0.0705, "high": 0.0705, "low": 0.0704, "close": 0.0704, "volume": 31007.0, "close_time": 1767164399999, "quote_volume": 2183.0299, "trades": 11, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767164400000, "datetime": "2025-12-31T07:00:00", "open": 0.0704, "high": 0.0708, "low": 0.0704, "close": 0.0708, "volume": 7331.0, "close_time": 1767167999999, "quote_volume": 517.0468, "trades": 22, "taker_buy_base": 6858.0, "taker_buy_quote": 483.6966 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 0.0706, "high": 0.0712, "low": 0.0706, "close": 0.0707, "volume": 21712.0, "close_time": 1767171599999, "quote_volume": 1534.9214, "trades": 25, "taker_buy_base": 6083.0, "taker_buy_quote": 430.1357 }, { "timestamp": 1767171600000, "datetime": "2025-12-31T09:00:00", "open": 0.0707, "high": 0.0712, "low": 0.0707, "close": 0.0712, "volume": 8683.0, "close_time": 1767175199999, "quote_volume": 614.9821, "trades": 17, "taker_buy_base": 5804.0, "taker_buy_quote": 411.4118 }, { "timestamp": 1767175200000, "datetime": "2025-12-31T10:00:00", "open": 0.0712, "high": 0.0712, "low": 0.0707, "close": 0.0707, "volume": 58612.0, "close_time": 1767178799999, "quote_volume": 4159.7236, "trades": 22, "taker_buy_base": 1154.0, "taker_buy_quote": 81.9756 }, { "timestamp": 1767178800000, "datetime": "2025-12-31T11:00:00", "open": 0.0708, "high": 0.0709, "low": 0.0707, "close": 0.0709, "volume": 24339.0, "close_time": 1767182399999, "quote_volume": 1724.9109, "trades": 19, "taker_buy_base": 8498.0, "taker_buy_quote": 602.056 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 0.0708, "high": 0.0708, "low": 0.0704, "close": 0.0704, "volume": 7849.0, "close_time": 1767185999999, "quote_volume": 554.1592, "trades": 7, "taker_buy_base": 4016.0, "taker_buy_quote": 283.6036 }, { "timestamp": 1767186000000, "datetime": "2025-12-31T13:00:00", "open": 0.0705, "high": 0.0707, "low": 0.0705, "close": 0.0707, "volume": 3468.0, "close_time": 1767189599999, "quote_volume": 244.7941, "trades": 6, "taker_buy_base": 2517.0, "taker_buy_quote": 177.7002 }, { "timestamp": 1767189600000, "datetime": "2025-12-31T14:00:00", "open": 0.0708, "high": 0.071, "low": 0.0704, "close": 0.0706, "volume": 43053.0, "close_time": 1767193199999, "quote_volume": 3043.7769, "trades": 39, "taker_buy_base": 18037.0, "taker_buy_quote": 1277.1533 }, { "timestamp": 1767193200000, "datetime": "2025-12-31T15:00:00", "open": 0.0705, "high": 0.0706, "low": 0.0701, "close": 0.0703, "volume": 35753.0, "close_time": 1767196799999, "quote_volume": 2511.5741, "trades": 43, "taker_buy_base": 27273.0, "taker_buy_quote": 1914.9662 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 0.0704, "high": 0.0705, "low": 0.0685, "close": 0.0692, "volume": 145863.0, "close_time": 1767200399999, "quote_volume": 10100.3061, "trades": 171, "taker_buy_base": 87327.0, "taker_buy_quote": 6036.5672 }, { "timestamp": 1767200400000, "datetime": "2025-12-31T17:00:00", "open": 0.0693, "high": 0.0694, "low": 0.069, "close": 0.0691, "volume": 58098.0, "close_time": 1767203999999, "quote_volume": 4019.2058, "trades": 59, "taker_buy_base": 39851.0, "taker_buy_quote": 2757.2767 }, { "timestamp": 1767204000000, "datetime": "2025-12-31T18:00:00", "open": 0.069, "high": 0.0694, "low": 0.0689, "close": 0.0691, "volume": 63894.0, "close_time": 1767207599999, "quote_volume": 4424.7958, "trades": 38, "taker_buy_base": 39275.0, "taker_buy_quote": 2722.9562 }, { "timestamp": 1767207600000, "datetime": "2025-12-31T19:00:00", "open": 0.0692, "high": 0.0699, "low": 0.0692, "close": 0.0697, "volume": 17998.0, "close_time": 1767211199999, "quote_volume": 1254.2228, "trades": 16, "taker_buy_base": 1981.0, "taker_buy_quote": 137.9358 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 0.0693, "high": 0.0703, "low": 0.0691, "close": 0.0702, "volume": 79109.0, "close_time": 1767214799999, "quote_volume": 5518.9459, "trades": 84, "taker_buy_base": 33382.0, "taker_buy_quote": 2330.4205 }, { "timestamp": 1767214800000, "datetime": "2025-12-31T21:00:00", "open": 0.0702, "high": 0.0706, "low": 0.0702, "close": 0.0704, "volume": 85099.0, "close_time": 1767218399999, "quote_volume": 5982.7796, "trades": 60, "taker_buy_base": 42073.0, "taker_buy_quote": 2957.8072 }, { "timestamp": 1767218400000, "datetime": "2025-12-31T22:00:00", "open": 0.0704, "high": 0.0704, "low": 0.0702, "close": 0.0704, "volume": 35555.0, "close_time": 1767221999999, "quote_volume": 2500.0156, "trades": 16, "taker_buy_base": 5581.0, "taker_buy_quote": 392.7271 }, { "timestamp": 1767222000000, "datetime": "2025-12-31T23:00:00", "open": 0.07, "high": 0.0702, "low": 0.07, "close": 0.0702, "volume": 28908.0, "close_time": 1767225599999, "quote_volume": 2026.4118, "trades": 19, "taker_buy_base": 17160.0, "taker_buy_quote": 1201.7698 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.0702, "high": 0.0704, "low": 0.0702, "close": 0.0703, "volume": 39813.0, "close_time": 1767229199999, "quote_volume": 2796.9002, "trades": 32, "taker_buy_base": 6268.0, "taker_buy_quote": 440.5206 }, { "timestamp": 1767229200000, "datetime": "2026-01-01T01:00:00", "open": 0.0702, "high": 0.0703, "low": 0.0698, "close": 0.07, "volume": 46372.0, "close_time": 1767232799999, "quote_volume": 3244.2889, "trades": 41, "taker_buy_base": 5620.0, "taker_buy_quote": 393.8454 }, { "timestamp": 1767232800000, "datetime": "2026-01-01T02:00:00", "open": 0.0701, "high": 0.0702, "low": 0.0701, "close": 0.0702, "volume": 7052.0, "close_time": 1767236399999, "quote_volume": 494.6612, "trades": 14, "taker_buy_base": 1040.0, "taker_buy_quote": 72.956 }, { "timestamp": 1767236400000, "datetime": "2026-01-01T03:00:00", "open": 0.0702, "high": 0.0703, "low": 0.0701, "close": 0.0701, "volume": 22564.0, "close_time": 1767239999999, "quote_volume": 1583.1213, "trades": 12, "taker_buy_base": 18052.0, "taker_buy_quote": 1266.5905 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 0.07, "high": 0.07, "low": 0.0698, "close": 0.07, "volume": 43449.0, "close_time": 1767243599999, "quote_volume": 3037.2593, "trades": 43, "taker_buy_base": 16522.0, "taker_buy_quote": 1155.0598 }, { "timestamp": 1767243600000, "datetime": "2026-01-01T05:00:00", "open": 0.0701, "high": 0.0704, "low": 0.0701, "close": 0.0704, "volume": 31159.0, "close_time": 1767247199999, "quote_volume": 2188.6984, "trades": 26, "taker_buy_base": 9150.0, "taker_buy_quote": 643.3461 }, { "timestamp": 1767247200000, "datetime": "2026-01-01T06:00:00", "open": 0.0704, "high": 0.0704, "low": 0.0702, "close": 0.0702, "volume": 20394.0, "close_time": 1767250799999, "quote_volume": 1433.821, "trades": 24, "taker_buy_base": 7035.0, "taker_buy_quote": 494.6125 }, { "timestamp": 1767250800000, "datetime": "2026-01-01T07:00:00", "open": 0.0703, "high": 0.0707, "low": 0.0703, "close": 0.0705, "volume": 78841.0, "close_time": 1767254399999, "quote_volume": 5555.4184, "trades": 70, "taker_buy_base": 30303.0, "taker_buy_quote": 2136.1505 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 0.0705, "high": 0.071, "low": 0.0705, "close": 0.071, "volume": 49819.0, "close_time": 1767257999999, "quote_volume": 3521.7865, "trades": 76, "taker_buy_base": 15084.0, "taker_buy_quote": 1066.5758 }, { "timestamp": 1767258000000, "datetime": "2026-01-01T09:00:00", "open": 0.071, "high": 0.0716, "low": 0.071, "close": 0.0712, "volume": 85529.0, "close_time": 1767261599999, "quote_volume": 6098.906, "trades": 72, "taker_buy_base": 48188.0, "taker_buy_quote": 3439.7944 }, { "timestamp": 1767261600000, "datetime": "2026-01-01T10:00:00", "open": 0.0713, "high": 0.0714, "low": 0.0713, "close": 0.0714, "volume": 44378.0, "close_time": 1767265199999, "quote_volume": 3167.2952, "trades": 92, "taker_buy_base": 23559.0, "taker_buy_quote": 1681.2605 }, { "timestamp": 1767265200000, "datetime": "2026-01-01T11:00:00", "open": 0.0714, "high": 0.0714, "low": 0.0713, "close": 0.0714, "volume": 8847.0, "close_time": 1767268799999, "quote_volume": 630.9902, "trades": 13, "taker_buy_base": 4414.0, "taker_buy_quote": 314.7702 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 0.0714, "high": 0.0715, "low": 0.0712, "close": 0.0712, "volume": 36229.0, "close_time": 1767272399999, "quote_volume": 2583.7801, "trades": 27, "taker_buy_base": 30993.0, "taker_buy_quote": 2210.8695 }, { "timestamp": 1767272400000, "datetime": "2026-01-01T13:00:00", "open": 0.0712, "high": 0.0717, "low": 0.0712, "close": 0.0717, "volume": 29202.0, "close_time": 1767275999999, "quote_volume": 2087.4693, "trades": 43, "taker_buy_base": 10549.0, "taker_buy_quote": 753.7825 }, { "timestamp": 1767276000000, "datetime": "2026-01-01T14:00:00", "open": 0.0718, "high": 0.072, "low": 0.0716, "close": 0.0719, "volume": 30594.0, "close_time": 1767279599999, "quote_volume": 2199.722, "trades": 33, "taker_buy_base": 9923.0, "taker_buy_quote": 711.9965 }, { "timestamp": 1767279600000, "datetime": "2026-01-01T15:00:00", "open": 0.072, "high": 0.0724, "low": 0.0719, "close": 0.0721, "volume": 51206.0, "close_time": 1767283199999, "quote_volume": 3692.8884, "trades": 55, "taker_buy_base": 42572.0, "taker_buy_quote": 3069.5538 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 0.0722, "high": 0.0735, "low": 0.072, "close": 0.073, "volume": 732682.0, "close_time": 1767286799999, "quote_volume": 53468.6075, "trades": 173, "taker_buy_base": 502974.0, "taker_buy_quote": 36637.7149 }, { "timestamp": 1767286800000, "datetime": "2026-01-01T17:00:00", "open": 0.073, "high": 0.0735, "low": 0.0729, "close": 0.0735, "volume": 161728.0, "close_time": 1767290399999, "quote_volume": 11847.7151, "trades": 65, "taker_buy_base": 19531.0, "taker_buy_quote": 1430.8076 }, { "timestamp": 1767290400000, "datetime": "2026-01-01T18:00:00", "open": 0.0736, "high": 0.0737, "low": 0.0735, "close": 0.0735, "volume": 32881.0, "close_time": 1767293999999, "quote_volume": 2419.8444, "trades": 39, "taker_buy_base": 24028.0, "taker_buy_quote": 1768.7317 }, { "timestamp": 1767294000000, "datetime": "2026-01-01T19:00:00", "open": 0.0736, "high": 0.074, "low": 0.0736, "close": 0.074, "volume": 27886.0, "close_time": 1767297599999, "quote_volume": 2059.9905, "trades": 45, "taker_buy_base": 24624.0, "taker_buy_quote": 1819.4789 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 0.0741, "high": 0.0745, "low": 0.0737, "close": 0.0738, "volume": 171596.0, "close_time": 1767301199999, "quote_volume": 12698.3783, "trades": 116, "taker_buy_base": 71351.0, "taker_buy_quote": 5291.8317 }, { "timestamp": 1767301200000, "datetime": "2026-01-01T21:00:00", "open": 0.074, "high": 0.0742, "low": 0.0738, "close": 0.0742, "volume": 47019.0, "close_time": 1767304799999, "quote_volume": 3475.5855, "trades": 57, "taker_buy_base": 33793.0, "taker_buy_quote": 2498.9367 }, { "timestamp": 1767304800000, "datetime": "2026-01-01T22:00:00", "open": 0.0743, "high": 0.0749, "low": 0.0743, "close": 0.0749, "volume": 12803.0, "close_time": 1767308399999, "quote_volume": 953.0681, "trades": 28, "taker_buy_base": 10396.0, "taker_buy_quote": 774.2193 }, { "timestamp": 1767308400000, "datetime": "2026-01-01T23:00:00", "open": 0.075, "high": 0.0751, "low": 0.0745, "close": 0.0745, "volume": 40702.0, "close_time": 1767311999999, "quote_volume": 3049.6465, "trades": 34, "taker_buy_base": 33086.0, "taker_buy_quote": 2478.9593 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.0746, "high": 0.075, "low": 0.0743, "close": 0.0744, "volume": 21721.0, "close_time": 1767315599999, "quote_volume": 1620.3865, "trades": 65, "taker_buy_base": 10598.0, "taker_buy_quote": 791.3704 }, { "timestamp": 1767315600000, "datetime": "2026-01-02T01:00:00", "open": 0.0745, "high": 0.075, "low": 0.0744, "close": 0.0748, "volume": 52369.0, "close_time": 1767319199999, "quote_volume": 3912.2572, "trades": 61, "taker_buy_base": 23151.0, "taker_buy_quote": 1728.8078 }, { "timestamp": 1767319200000, "datetime": "2026-01-02T02:00:00", "open": 0.0748, "high": 0.0748, "low": 0.0743, "close": 0.0745, "volume": 32313.0, "close_time": 1767322799999, "quote_volume": 2410.8774, "trades": 71, "taker_buy_base": 22565.0, "taker_buy_quote": 1683.2585 }, { "timestamp": 1767322800000, "datetime": "2026-01-02T03:00:00", "open": 0.0745, "high": 0.0755, "low": 0.0745, "close": 0.0753, "volume": 339005.0, "close_time": 1767326399999, "quote_volume": 25442.582, "trades": 215, "taker_buy_base": 191456.0, "taker_buy_quote": 14357.2725 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 0.0754, "high": 0.0754, "low": 0.0751, "close": 0.0752, "volume": 23795.0, "close_time": 1767329999999, "quote_volume": 1790.1822, "trades": 49, "taker_buy_base": 19083.0, "taker_buy_quote": 1435.1976 }, { "timestamp": 1767330000000, "datetime": "2026-01-02T05:00:00", "open": 0.0752, "high": 0.0753, "low": 0.0749, "close": 0.075, "volume": 39164.0, "close_time": 1767333599999, "quote_volume": 2941.8952, "trades": 64, "taker_buy_base": 33664.0, "taker_buy_quote": 2529.0287 }, { "timestamp": 1767333600000, "datetime": "2026-01-02T06:00:00", "open": 0.0752, "high": 0.0754, "low": 0.075, "close": 0.075, "volume": 33850.0, "close_time": 1767337199999, "quote_volume": 2548.6663, "trades": 38, "taker_buy_base": 17052.0, "taker_buy_quote": 1284.3198 }, { "timestamp": 1767337200000, "datetime": "2026-01-02T07:00:00", "open": 0.0749, "high": 0.0749, "low": 0.0744, "close": 0.0745, "volume": 22588.0, "close_time": 1767340799999, "quote_volume": 1684.6728, "trades": 44, "taker_buy_base": 15979.0, "taker_buy_quote": 1191.2411 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 0.0746, "high": 0.0748, "low": 0.0746, "close": 0.0747, "volume": 60048.0, "close_time": 1767344399999, "quote_volume": 4486.4884, "trades": 51, "taker_buy_base": 51514.0, "taker_buy_quote": 3849.297 }, { "timestamp": 1767344400000, "datetime": "2026-01-02T09:00:00", "open": 0.0748, "high": 0.0759, "low": 0.0748, "close": 0.0755, "volume": 126526.0, "close_time": 1767347999999, "quote_volume": 9523.9668, "trades": 110, "taker_buy_base": 103403.0, "taker_buy_quote": 7782.3791 }, { "timestamp": 1767348000000, "datetime": "2026-01-02T10:00:00", "open": 0.0755, "high": 0.0759, "low": 0.0755, "close": 0.0757, "volume": 80721.0, "close_time": 1767351599999, "quote_volume": 6116.4045, "trades": 70, "taker_buy_base": 67444.0, "taker_buy_quote": 5110.9698 }, { "timestamp": 1767351600000, "datetime": "2026-01-02T11:00:00", "open": 0.0756, "high": 0.0757, "low": 0.075, "close": 0.0754, "volume": 136634.0, "close_time": 1767355199999, "quote_volume": 10294.786, "trades": 78, "taker_buy_base": 67000.0, "taker_buy_quote": 5054.1501 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 0.0754, "high": 0.0767, "low": 0.0754, "close": 0.0764, "volume": 278266.0, "close_time": 1767358799999, "quote_volume": 21181.9883, "trades": 188, "taker_buy_base": 218518.0, "taker_buy_quote": 16628.6137 }, { "timestamp": 1767358800000, "datetime": "2026-01-02T13:00:00", "open": 0.0764, "high": 0.0765, "low": 0.0755, "close": 0.0755, "volume": 79498.0, "close_time": 1767362399999, "quote_volume": 6043.8766, "trades": 91, "taker_buy_base": 27975.0, "taker_buy_quote": 2132.0217 }, { "timestamp": 1767362400000, "datetime": "2026-01-02T14:00:00", "open": 0.0758, "high": 0.0764, "low": 0.0747, "close": 0.0758, "volume": 69030.0, "close_time": 1767365999999, "quote_volume": 5231.5479, "trades": 132, "taker_buy_base": 32649.0, "taker_buy_quote": 2472.9627 }, { "timestamp": 1767366000000, "datetime": "2026-01-02T15:00:00", "open": 0.076, "high": 0.0761, "low": 0.0753, "close": 0.0755, "volume": 126990.0, "close_time": 1767369599999, "quote_volume": 9599.5598, "trades": 59, "taker_buy_base": 84762.0, "taker_buy_quote": 6410.126 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 0.0757, "high": 0.077, "low": 0.0755, "close": 0.0768, "volume": 252812.0, "close_time": 1767373199999, "quote_volume": 19386.8918, "trades": 179, "taker_buy_base": 145091.0, "taker_buy_quote": 11142.886 }, { "timestamp": 1767373200000, "datetime": "2026-01-02T17:00:00", "open": 0.077, "high": 0.0774, "low": 0.0766, "close": 0.0768, "volume": 144415.0, "close_time": 1767376799999, "quote_volume": 11130.7809, "trades": 66, "taker_buy_base": 51231.0, "taker_buy_quote": 3948.0387 }, { "timestamp": 1767376800000, "datetime": "2026-01-02T18:00:00", "open": 0.0767, "high": 0.077, "low": 0.0759, "close": 0.0762, "volume": 78082.0, "close_time": 1767380399999, "quote_volume": 5973.4083, "trades": 132, "taker_buy_base": 33576.0, "taker_buy_quote": 2570.0351 }, { "timestamp": 1767380400000, "datetime": "2026-01-02T19:00:00", "open": 0.0763, "high": 0.0769, "low": 0.0762, "close": 0.0766, "volume": 28248.0, "close_time": 1767383999999, "quote_volume": 2164.6891, "trades": 81, "taker_buy_base": 17768.0, "taker_buy_quote": 1361.2065 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 0.0767, "high": 0.077, "low": 0.0764, "close": 0.0766, "volume": 74805.0, "close_time": 1767387599999, "quote_volume": 5736.4633, "trades": 133, "taker_buy_base": 48932.0, "taker_buy_quote": 3756.5337 }, { "timestamp": 1767387600000, "datetime": "2026-01-02T21:00:00", "open": 0.0766, "high": 0.0772, "low": 0.0765, "close": 0.0772, "volume": 101565.0, "close_time": 1767391199999, "quote_volume": 7822.2889, "trades": 103, "taker_buy_base": 79493.0, "taker_buy_quote": 6123.1 }, { "timestamp": 1767391200000, "datetime": "2026-01-02T22:00:00", "open": 0.077, "high": 0.0777, "low": 0.077, "close": 0.0772, "volume": 118910.0, "close_time": 1767394799999, "quote_volume": 9197.9744, "trades": 53, "taker_buy_base": 65525.0, "taker_buy_quote": 5074.6852 }, { "timestamp": 1767394800000, "datetime": "2026-01-02T23:00:00", "open": 0.0771, "high": 0.0773, "low": 0.0771, "close": 0.0771, "volume": 15020.0, "close_time": 1767398399999, "quote_volume": 1158.5627, "trades": 23, "taker_buy_base": 4757.0, "taker_buy_quote": 366.9976 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.0771, "high": 0.0772, "low": 0.0768, "close": 0.0768, "volume": 25717.0, "close_time": 1767401999999, "quote_volume": 1982.0953, "trades": 56, "taker_buy_base": 7050.0, "taker_buy_quote": 543.3686 }, { "timestamp": 1767402000000, "datetime": "2026-01-03T01:00:00", "open": 0.0768, "high": 0.0769, "low": 0.0765, "close": 0.0767, "volume": 65588.0, "close_time": 1767405599999, "quote_volume": 5021.7572, "trades": 24, "taker_buy_base": 6122.0, "taker_buy_quote": 470.1042 }, { "timestamp": 1767405600000, "datetime": "2026-01-03T02:00:00", "open": 0.0767, "high": 0.077, "low": 0.0766, "close": 0.0769, "volume": 46189.0, "close_time": 1767409199999, "quote_volume": 3553.721, "trades": 22, "taker_buy_base": 7233.0, "taker_buy_quote": 556.006 }, { "timestamp": 1767409200000, "datetime": "2026-01-03T03:00:00", "open": 0.0769, "high": 0.0775, "low": 0.0768, "close": 0.0775, "volume": 48229.0, "close_time": 1767412799999, "quote_volume": 3727.1846, "trades": 31, "taker_buy_base": 6770.0, "taker_buy_quote": 522.5906 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 0.0774, "high": 0.0774, "low": 0.0767, "close": 0.0767, "volume": 17111.0, "close_time": 1767416399999, "quote_volume": 1313.7111, "trades": 49, "taker_buy_base": 16284.0, "taker_buy_quote": 1250.0321 }, { "timestamp": 1767416400000, "datetime": "2026-01-03T05:00:00", "open": 0.0769, "high": 0.0769, "low": 0.0763, "close": 0.0765, "volume": 62877.0, "close_time": 1767419999999, "quote_volume": 4806.794, "trades": 74, "taker_buy_base": 19079.0, "taker_buy_quote": 1457.6257 }, { "timestamp": 1767420000000, "datetime": "2026-01-03T06:00:00", "open": 0.0765, "high": 0.0768, "low": 0.0757, "close": 0.0758, "volume": 125444.0, "close_time": 1767423599999, "quote_volume": 9552.0903, "trades": 221, "taker_buy_base": 42757.0, "taker_buy_quote": 3264.3456 }, { "timestamp": 1767423600000, "datetime": "2026-01-03T07:00:00", "open": 0.0758, "high": 0.0759, "low": 0.0745, "close": 0.0748, "volume": 215452.0, "close_time": 1767427199999, "quote_volume": 16133.2676, "trades": 131, "taker_buy_base": 94443.0, "taker_buy_quote": 7089.0069 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 0.0748, "high": 0.0757, "low": 0.0748, "close": 0.0754, "volume": 87912.0, "close_time": 1767430799999, "quote_volume": 6635.6455, "trades": 94, "taker_buy_base": 81362.0, "taker_buy_quote": 6141.191 }, { "timestamp": 1767430800000, "datetime": "2026-01-03T09:00:00", "open": 0.0754, "high": 0.0757, "low": 0.0752, "close": 0.0754, "volume": 57091.0, "close_time": 1767434399999, "quote_volume": 4309.9477, "trades": 77, "taker_buy_base": 45465.0, "taker_buy_quote": 3431.8324 }, { "timestamp": 1767434400000, "datetime": "2026-01-03T10:00:00", "open": 0.0753, "high": 0.0754, "low": 0.0749, "close": 0.0749, "volume": 37957.0, "close_time": 1767437999999, "quote_volume": 2854.2618, "trades": 48, "taker_buy_base": 30272.0, "taker_buy_quote": 2276.5423 }, { "timestamp": 1767438000000, "datetime": "2026-01-03T11:00:00", "open": 0.0748, "high": 0.0749, "low": 0.0746, "close": 0.0749, "volume": 13505.0, "close_time": 1767441599999, "quote_volume": 1009.8519, "trades": 20, "taker_buy_base": 9004.0, "taker_buy_quote": 673.2049 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 0.0748, "high": 0.0755, "low": 0.0748, "close": 0.0754, "volume": 26205.0, "close_time": 1767445199999, "quote_volume": 1971.2245, "trades": 37, "taker_buy_base": 21690.0, "taker_buy_quote": 1631.9726 }, { "timestamp": 1767445200000, "datetime": "2026-01-03T13:00:00", "open": 0.0754, "high": 0.0756, "low": 0.0754, "close": 0.0755, "volume": 5218.0, "close_time": 1767448799999, "quote_volume": 394.2934, "trades": 10, "taker_buy_base": 3583.0, "taker_buy_quote": 270.7188 }, { "timestamp": 1767448800000, "datetime": "2026-01-03T14:00:00", "open": 0.0755, "high": 0.0756, "low": 0.0752, "close": 0.0752, "volume": 13059.0, "close_time": 1767452399999, "quote_volume": 985.8884, "trades": 17, "taker_buy_base": 10604.0, "taker_buy_quote": 800.6684 }, { "timestamp": 1767452400000, "datetime": "2026-01-03T15:00:00", "open": 0.0752, "high": 0.0753, "low": 0.075, "close": 0.0751, "volume": 12875.0, "close_time": 1767455999999, "quote_volume": 966.6856, "trades": 20, "taker_buy_base": 6817.0, "taker_buy_quote": 512.0696 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 0.0752, "high": 0.076, "low": 0.0751, "close": 0.0758, "volume": 69377.0, "close_time": 1767459599999, "quote_volume": 5247.0629, "trades": 82, "taker_buy_base": 48394.0, "taker_buy_quote": 3662.568 }, { "timestamp": 1767459600000, "datetime": "2026-01-03T17:00:00", "open": 0.0758, "high": 0.0758, "low": 0.0755, "close": 0.0757, "volume": 13359.0, "close_time": 1767463199999, "quote_volume": 1011.0919, "trades": 17, "taker_buy_base": 9449.0, "taker_buy_quote": 715.1049 }, { "timestamp": 1767463200000, "datetime": "2026-01-03T18:00:00", "open": 0.0756, "high": 0.0769, "low": 0.0755, "close": 0.0766, "volume": 675532.0, "close_time": 1767466799999, "quote_volume": 51496.742, "trades": 95, "taker_buy_base": 447892.0, "taker_buy_quote": 34129.893 }, { "timestamp": 1767466800000, "datetime": "2026-01-03T19:00:00", "open": 0.0768, "high": 0.0775, "low": 0.0766, "close": 0.0766, "volume": 28467.0, "close_time": 1767470399999, "quote_volume": 2195.9594, "trades": 23, "taker_buy_base": 15765.0, "taker_buy_quote": 1218.8696 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 0.0764, "high": 0.0764, "low": 0.0759, "close": 0.0759, "volume": 21899.0, "close_time": 1767473999999, "quote_volume": 1670.7728, "trades": 21, "taker_buy_base": 9699.0, "taker_buy_quote": 740.0851 }, { "timestamp": 1767474000000, "datetime": "2026-01-03T21:00:00", "open": 0.0759, "high": 0.076, "low": 0.0759, "close": 0.076, "volume": 2284.0, "close_time": 1767477599999, "quote_volume": 173.5242, "trades": 6, "taker_buy_base": 2206.0, "taker_buy_quote": 167.604 }, { "timestamp": 1767477600000, "datetime": "2026-01-03T22:00:00", "open": 0.0759, "high": 0.0766, "low": 0.0759, "close": 0.0765, "volume": 94659.0, "close_time": 1767481199999, "quote_volume": 7232.7654, "trades": 32, "taker_buy_base": 72178.0, "taker_buy_quote": 5512.9689 }, { "timestamp": 1767481200000, "datetime": "2026-01-03T23:00:00", "open": 0.0768, "high": 0.0769, "low": 0.0767, "close": 0.0767, "volume": 40062.0, "close_time": 1767484799999, "quote_volume": 3077.7069, "trades": 18, "taker_buy_base": 36363.0, "taker_buy_quote": 2793.4936 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.0769, "high": 0.0777, "low": 0.0769, "close": 0.0773, "volume": 16679.0, "close_time": 1767488399999, "quote_volume": 1289.1772, "trades": 33, "taker_buy_base": 15381.0, "taker_buy_quote": 1188.739 }, { "timestamp": 1767488400000, "datetime": "2026-01-04T01:00:00", "open": 0.0773, "high": 0.0774, "low": 0.0768, "close": 0.0768, "volume": 37269.0, "close_time": 1767491999999, "quote_volume": 2881.7202, "trades": 21, "taker_buy_base": 29646.0, "taker_buy_quote": 2293.6074 }, { "timestamp": 1767492000000, "datetime": "2026-01-04T02:00:00", "open": 0.0768, "high": 0.0769, "low": 0.0767, "close": 0.0768, "volume": 51331.0, "close_time": 1767495599999, "quote_volume": 3944.9004, "trades": 16, "taker_buy_base": 6206.0, "taker_buy_quote": 476.7977 }, { "timestamp": 1767495600000, "datetime": "2026-01-04T03:00:00", "open": 0.077, "high": 0.0773, "low": 0.077, "close": 0.0773, "volume": 3175.0, "close_time": 1767499199999, "quote_volume": 245.1229, "trades": 7, "taker_buy_base": 1793.0, "taker_buy_quote": 138.5715 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 0.0771, "high": 0.0776, "low": 0.0771, "close": 0.0776, "volume": 488605.0, "close_time": 1767502799999, "quote_volume": 37825.949, "trades": 51, "taker_buy_base": 367747.0, "taker_buy_quote": 28459.4798 }, { "timestamp": 1767502800000, "datetime": "2026-01-04T05:00:00", "open": 0.0774, "high": 0.0785, "low": 0.0774, "close": 0.0783, "volume": 170631.0, "close_time": 1767506399999, "quote_volume": 13339.9971, "trades": 55, "taker_buy_base": 126019.0, "taker_buy_quote": 9868.2591 }, { "timestamp": 1767506400000, "datetime": "2026-01-04T06:00:00", "open": 0.0783, "high": 0.0789, "low": 0.0779, "close": 0.0779, "volume": 46921.0, "close_time": 1767509999999, "quote_volume": 3690.6922, "trades": 44, "taker_buy_base": 29714.0, "taker_buy_quote": 2336.1356 }, { "timestamp": 1767510000000, "datetime": "2026-01-04T07:00:00", "open": 0.0783, "high": 0.0784, "low": 0.0778, "close": 0.0781, "volume": 40859.0, "close_time": 1767513599999, "quote_volume": 3194.1674, "trades": 36, "taker_buy_base": 18500.0, "taker_buy_quote": 1446.8527 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 0.078, "high": 0.0784, "low": 0.0775, "close": 0.0783, "volume": 81463.0, "close_time": 1767517199999, "quote_volume": 6356.298, "trades": 38, "taker_buy_base": 32687.0, "taker_buy_quote": 2559.0051 }, { "timestamp": 1767517200000, "datetime": "2026-01-04T09:00:00", "open": 0.0786, "high": 0.0791, "low": 0.0785, "close": 0.079, "volume": 21806.0, "close_time": 1767520799999, "quote_volume": 1720.5791, "trades": 27, "taker_buy_base": 12683.0, "taker_buy_quote": 1001.0931 }, { "timestamp": 1767520800000, "datetime": "2026-01-04T10:00:00", "open": 0.0787, "high": 0.0789, "low": 0.0784, "close": 0.0784, "volume": 7715.0, "close_time": 1767524399999, "quote_volume": 607.233, "trades": 10, "taker_buy_base": 2812.0, "taker_buy_quote": 221.4761 }, { "timestamp": 1767524400000, "datetime": "2026-01-04T11:00:00", "open": 0.0784, "high": 0.0789, "low": 0.0783, "close": 0.0788, "volume": 72124.0, "close_time": 1767527999999, "quote_volume": 5665.2367, "trades": 66, "taker_buy_base": 55289.0, "taker_buy_quote": 4344.218 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 0.0787, "high": 0.0801, "low": 0.0787, "close": 0.0797, "volume": 181940.0, "close_time": 1767531599999, "quote_volume": 14501.407, "trades": 140, "taker_buy_base": 93372.0, "taker_buy_quote": 7435.3947 }, { "timestamp": 1767531600000, "datetime": "2026-01-04T13:00:00", "open": 0.0795, "high": 0.0797, "low": 0.0788, "close": 0.0797, "volume": 27062.0, "close_time": 1767535199999, "quote_volume": 2143.6851, "trades": 42, "taker_buy_base": 13996.0, "taker_buy_quote": 1110.9839 }, { "timestamp": 1767535200000, "datetime": "2026-01-04T14:00:00", "open": 0.0797, "high": 0.0804, "low": 0.0795, "close": 0.0803, "volume": 176213.0, "close_time": 1767538799999, "quote_volume": 14054.4085, "trades": 107, "taker_buy_base": 71432.0, "taker_buy_quote": 5702.8 }, { "timestamp": 1767538800000, "datetime": "2026-01-04T15:00:00", "open": 0.0803, "high": 0.0804, "low": 0.0794, "close": 0.0799, "volume": 81491.0, "close_time": 1767542399999, "quote_volume": 6517.1002, "trades": 86, "taker_buy_base": 68330.0, "taker_buy_quote": 5463.4416 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 0.08, "high": 0.0808, "low": 0.0799, "close": 0.0808, "volume": 38402.0, "close_time": 1767545999999, "quote_volume": 3085.7895, "trades": 52, "taker_buy_base": 18547.0, "taker_buy_quote": 1490.9292 }, { "timestamp": 1767546000000, "datetime": "2026-01-04T17:00:00", "open": 0.0807, "high": 0.0819, "low": 0.0807, "close": 0.081, "volume": 1120245.0, "close_time": 1767549599999, "quote_volume": 91093.1787, "trades": 373, "taker_buy_base": 541633.0, "taker_buy_quote": 44117.3475 }, { "timestamp": 1767549600000, "datetime": "2026-01-04T18:00:00", "open": 0.0809, "high": 0.081, "low": 0.0799, "close": 0.0805, "volume": 68390.0, "close_time": 1767553199999, "quote_volume": 5512.1774, "trades": 74, "taker_buy_base": 48362.0, "taker_buy_quote": 3905.1435 }, { "timestamp": 1767553200000, "datetime": "2026-01-04T19:00:00", "open": 0.0805, "high": 0.0805, "low": 0.0789, "close": 0.0799, "volume": 538021.0, "close_time": 1767556799999, "quote_volume": 42669.7896, "trades": 224, "taker_buy_base": 161057.0, "taker_buy_quote": 12798.6692 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 0.0799, "high": 0.0799, "low": 0.0796, "close": 0.0796, "volume": 10331.0, "close_time": 1767560399999, "quote_volume": 824.8475, "trades": 16, "taker_buy_base": 7235.0, "taker_buy_quote": 577.4771 }, { "timestamp": 1767560400000, "datetime": "2026-01-04T21:00:00", "open": 0.0795, "high": 0.0802, "low": 0.0791, "close": 0.0795, "volume": 107493.0, "close_time": 1767563999999, "quote_volume": 8570.8204, "trades": 117, "taker_buy_base": 91861.0, "taker_buy_quote": 7323.9743 }, { "timestamp": 1767564000000, "datetime": "2026-01-04T22:00:00", "open": 0.0795, "high": 0.0802, "low": 0.0795, "close": 0.0797, "volume": 40812.0, "close_time": 1767567599999, "quote_volume": 3259.6308, "trades": 40, "taker_buy_base": 31107.0, "taker_buy_quote": 2484.937 }, { "timestamp": 1767567600000, "datetime": "2026-01-04T23:00:00", "open": 0.0803, "high": 0.0804, "low": 0.0797, "close": 0.0798, "volume": 40938.0, "close_time": 1767571199999, "quote_volume": 3277.0631, "trades": 63, "taker_buy_base": 30545.0, "taker_buy_quote": 2443.6465 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.0798, "high": 0.0804, "low": 0.0794, "close": 0.0802, "volume": 156948.0, "close_time": 1767574799999, "quote_volume": 12532.3546, "trades": 179, "taker_buy_base": 97169.0, "taker_buy_quote": 7761.4865 }, { "timestamp": 1767574800000, "datetime": "2026-01-05T01:00:00", "open": 0.0802, "high": 0.0814, "low": 0.0801, "close": 0.0811, "volume": 38380.0, "close_time": 1767578399999, "quote_volume": 3104.0023, "trades": 56, "taker_buy_base": 24147.0, "taker_buy_quote": 1951.4537 }, { "timestamp": 1767578400000, "datetime": "2026-01-05T02:00:00", "open": 0.0812, "high": 0.0813, "low": 0.0801, "close": 0.0804, "volume": 79098.0, "close_time": 1767581999999, "quote_volume": 6379.2167, "trades": 53, "taker_buy_base": 68909.0, "taker_buy_quote": 5558.1281 }, { "timestamp": 1767582000000, "datetime": "2026-01-05T03:00:00", "open": 0.0804, "high": 0.0805, "low": 0.08, "close": 0.0804, "volume": 36757.0, "close_time": 1767585599999, "quote_volume": 2947.1619, "trades": 34, "taker_buy_base": 19812.0, "taker_buy_quote": 1588.4006 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 0.0804, "high": 0.0804, "low": 0.0789, "close": 0.0793, "volume": 17532.0, "close_time": 1767589199999, "quote_volume": 1399.6345, "trades": 24, "taker_buy_base": 8010.0, "taker_buy_quote": 636.4596 }, { "timestamp": 1767589200000, "datetime": "2026-01-05T05:00:00", "open": 0.0793, "high": 0.0799, "low": 0.0792, "close": 0.0792, "volume": 100264.0, "close_time": 1767592799999, "quote_volume": 7967.0468, "trades": 52, "taker_buy_base": 21473.0, "taker_buy_quote": 1707.5742 }, { "timestamp": 1767592800000, "datetime": "2026-01-05T06:00:00", "open": 0.0792, "high": 0.0793, "low": 0.0784, "close": 0.0791, "volume": 50134.0, "close_time": 1767596399999, "quote_volume": 3954.3263, "trades": 56, "taker_buy_base": 35988.0, "taker_buy_quote": 2839.5664 }, { "timestamp": 1767596400000, "datetime": "2026-01-05T07:00:00", "open": 0.0789, "high": 0.0796, "low": 0.0789, "close": 0.0794, "volume": 25404.0, "close_time": 1767599999999, "quote_volume": 2018.0789, "trades": 39, "taker_buy_base": 23025.0, "taker_buy_quote": 1829.1915 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 0.0795, "high": 0.0796, "low": 0.0788, "close": 0.079, "volume": 57510.0, "close_time": 1767603599999, "quote_volume": 4563.376, "trades": 28, "taker_buy_base": 8841.0, "taker_buy_quote": 702.1598 }, { "timestamp": 1767603600000, "datetime": "2026-01-05T09:00:00", "open": 0.0786, "high": 0.0789, "low": 0.0784, "close": 0.0786, "volume": 22551.0, "close_time": 1767607199999, "quote_volume": 1773.5409, "trades": 31, "taker_buy_base": 18342.0, "taker_buy_quote": 1443.3279 }, { "timestamp": 1767607200000, "datetime": "2026-01-05T10:00:00", "open": 0.0786, "high": 0.079, "low": 0.0783, "close": 0.0786, "volume": 31023.0, "close_time": 1767610799999, "quote_volume": 2437.7188, "trades": 29, "taker_buy_base": 12081.0, "taker_buy_quote": 951.7338 }, { "timestamp": 1767610800000, "datetime": "2026-01-05T11:00:00", "open": 0.0785, "high": 0.0788, "low": 0.0784, "close": 0.0788, "volume": 95717.0, "close_time": 1767614399999, "quote_volume": 7525.7427, "trades": 39, "taker_buy_base": 72250.0, "taker_buy_quote": 5683.7345 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 0.0788, "high": 0.0793, "low": 0.0786, "close": 0.0792, "volume": 8340.0, "close_time": 1767617999999, "quote_volume": 658.9997, "trades": 12, "taker_buy_base": 5571.0, "taker_buy_quote": 439.5177 }, { "timestamp": 1767618000000, "datetime": "2026-01-05T13:00:00", "open": 0.0793, "high": 0.0793, "low": 0.0784, "close": 0.0789, "volume": 130635.0, "close_time": 1767621599999, "quote_volume": 10313.412, "trades": 110, "taker_buy_base": 76773.0, "taker_buy_quote": 6060.0084 }, { "timestamp": 1767621600000, "datetime": "2026-01-05T14:00:00", "open": 0.0789, "high": 0.08, "low": 0.0786, "close": 0.0797, "volume": 169127.0, "close_time": 1767625199999, "quote_volume": 13417.0229, "trades": 236, "taker_buy_base": 93264.0, "taker_buy_quote": 7399.1549 }, { "timestamp": 1767625200000, "datetime": "2026-01-05T15:00:00", "open": 0.0797, "high": 0.0805, "low": 0.0792, "close": 0.0803, "volume": 95581.0, "close_time": 1767628799999, "quote_volume": 7633.2259, "trades": 251, "taker_buy_base": 66111.0, "taker_buy_quote": 5283.0143 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 0.0803, "high": 0.0805, "low": 0.0798, "close": 0.0799, "volume": 190649.0, "close_time": 1767632399999, "quote_volume": 15265.6636, "trades": 425, "taker_buy_base": 137813.0, "taker_buy_quote": 11038.5597 }, { "timestamp": 1767632400000, "datetime": "2026-01-05T17:00:00", "open": 0.08, "high": 0.0809, "low": 0.0791, "close": 0.0807, "volume": 127642.0, "close_time": 1767635999999, "quote_volume": 10219.4387, "trades": 329, "taker_buy_base": 74080.0, "taker_buy_quote": 5935.3605 }, { "timestamp": 1767636000000, "datetime": "2026-01-05T18:00:00", "open": 0.0808, "high": 0.0821, "low": 0.0804, "close": 0.0818, "volume": 92532.0, "close_time": 1767639599999, "quote_volume": 7489.081, "trades": 247, "taker_buy_base": 53889.0, "taker_buy_quote": 4366.2189 }, { "timestamp": 1767639600000, "datetime": "2026-01-05T19:00:00", "open": 0.0817, "high": 0.082, "low": 0.0812, "close": 0.0814, "volume": 152342.0, "close_time": 1767643199999, "quote_volume": 12437.4677, "trades": 285, "taker_buy_base": 98347.0, "taker_buy_quote": 8032.9497 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 0.0814, "high": 0.0822, "low": 0.0813, "close": 0.0815, "volume": 210835.0, "close_time": 1767646799999, "quote_volume": 17211.364, "trades": 258, "taker_buy_base": 90150.0, "taker_buy_quote": 7367.9088 }, { "timestamp": 1767646800000, "datetime": "2026-01-05T21:00:00", "open": 0.0815, "high": 0.0816, "low": 0.081, "close": 0.081, "volume": 204430.0, "close_time": 1767650399999, "quote_volume": 16582.0786, "trades": 141, "taker_buy_base": 124391.0, "taker_buy_quote": 10090.3967 }, { "timestamp": 1767650400000, "datetime": "2026-01-05T22:00:00", "open": 0.081, "high": 0.082, "low": 0.0809, "close": 0.0817, "volume": 46233.0, "close_time": 1767653999999, "quote_volume": 3766.3828, "trades": 72, "taker_buy_base": 34992.0, "taker_buy_quote": 2853.1194 }, { "timestamp": 1767654000000, "datetime": "2026-01-05T23:00:00", "open": 0.0818, "high": 0.0818, "low": 0.0812, "close": 0.0814, "volume": 114988.0, "close_time": 1767657599999, "quote_volume": 9360.3519, "trades": 115, "taker_buy_base": 62929.0, "taker_buy_quote": 5123.6441 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.0813, "high": 0.0815, "low": 0.0805, "close": 0.0814, "volume": 178044.0, "close_time": 1767661199999, "quote_volume": 14435.0407, "trades": 185, "taker_buy_base": 116103.0, "taker_buy_quote": 9410.5622 }, { "timestamp": 1767661200000, "datetime": "2026-01-06T01:00:00", "open": 0.0815, "high": 0.0828, "low": 0.0813, "close": 0.0813, "volume": 1059415.0, "close_time": 1767664799999, "quote_volume": 87196.5883, "trades": 295, "taker_buy_base": 651646.0, "taker_buy_quote": 53575.3921 }, { "timestamp": 1767664800000, "datetime": "2026-01-06T02:00:00", "open": 0.0813, "high": 0.0818, "low": 0.0811, "close": 0.0814, "volume": 254502.0, "close_time": 1767668399999, "quote_volume": 20698.081, "trades": 196, "taker_buy_base": 115703.0, "taker_buy_quote": 9412.3033 }, { "timestamp": 1767668400000, "datetime": "2026-01-06T03:00:00", "open": 0.0813, "high": 0.0822, "low": 0.0813, "close": 0.082, "volume": 146070.0, "close_time": 1767671999999, "quote_volume": 11964.1706, "trades": 149, "taker_buy_base": 116985.0, "taker_buy_quote": 9580.0394 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 0.0819, "high": 0.0824, "low": 0.0818, "close": 0.0822, "volume": 122739.0, "close_time": 1767675599999, "quote_volume": 10082.1141, "trades": 169, "taker_buy_base": 90744.0, "taker_buy_quote": 7455.7276 }, { "timestamp": 1767675600000, "datetime": "2026-01-06T05:00:00", "open": 0.0822, "high": 0.0822, "low": 0.0814, "close": 0.0814, "volume": 135341.0, "close_time": 1767679199999, "quote_volume": 11063.4876, "trades": 201, "taker_buy_base": 100091.0, "taker_buy_quote": 8182.1682 }, { "timestamp": 1767679200000, "datetime": "2026-01-06T06:00:00", "open": 0.0814, "high": 0.0821, "low": 0.081, "close": 0.0814, "volume": 218750.0, "close_time": 1767682799999, "quote_volume": 17860.3997, "trades": 273, "taker_buy_base": 148534.0, "taker_buy_quote": 12121.3798 }, { "timestamp": 1767682800000, "datetime": "2026-01-06T07:00:00", "open": 0.0814, "high": 0.0814, "low": 0.0804, "close": 0.0806, "volume": 173281.0, "close_time": 1767686399999, "quote_volume": 14000.2146, "trades": 148, "taker_buy_base": 79353.0, "taker_buy_quote": 6424.8989 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 0.0807, "high": 0.0812, "low": 0.0806, "close": 0.0806, "volume": 36669.0, "close_time": 1767689999999, "quote_volume": 2959.3821, "trades": 48, "taker_buy_base": 26298.0, "taker_buy_quote": 2122.0245 }, { "timestamp": 1767690000000, "datetime": "2026-01-06T09:00:00", "open": 0.0806, "high": 0.0813, "low": 0.0806, "close": 0.0809, "volume": 196101.0, "close_time": 1767693599999, "quote_volume": 15891.7589, "trades": 147, "taker_buy_base": 163913.0, "taker_buy_quote": 13284.7566 }, { "timestamp": 1767693600000, "datetime": "2026-01-06T10:00:00", "open": 0.0809, "high": 0.0813, "low": 0.0807, "close": 0.0812, "volume": 255197.0, "close_time": 1767697199999, "quote_volume": 20675.748, "trades": 78, "taker_buy_base": 53467.0, "taker_buy_quote": 4336.7051 }, { "timestamp": 1767697200000, "datetime": "2026-01-06T11:00:00", "open": 0.0812, "high": 0.0821, "low": 0.0812, "close": 0.0821, "volume": 150581.0, "close_time": 1767700799999, "quote_volume": 12308.495, "trades": 117, "taker_buy_base": 115056.0, "taker_buy_quote": 9405.5751 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 0.0821, "high": 0.0826, "low": 0.0821, "close": 0.0825, "volume": 1070567.0, "close_time": 1767704399999, "quote_volume": 88038.5557, "trades": 140, "taker_buy_base": 466085.0, "taker_buy_quote": 38292.2314 }, { "timestamp": 1767704400000, "datetime": "2026-01-06T13:00:00", "open": 0.0824, "high": 0.0826, "low": 0.0822, "close": 0.0824, "volume": 664408.0, "close_time": 1767707999999, "quote_volume": 54828.5179, "trades": 165, "taker_buy_base": 131238.0, "taker_buy_quote": 10816.7592 }, { "timestamp": 1767708000000, "datetime": "2026-01-06T14:00:00", "open": 0.0825, "high": 0.0836, "low": 0.0824, "close": 0.0827, "volume": 250803.0, "close_time": 1767711599999, "quote_volume": 20803.4383, "trades": 222, "taker_buy_base": 211819.0, "taker_buy_quote": 17562.39 }, { "timestamp": 1767711600000, "datetime": "2026-01-06T15:00:00", "open": 0.0827, "high": 0.0834, "low": 0.0813, "close": 0.0819, "volume": 420613.0, "close_time": 1767715199999, "quote_volume": 34719.9791, "trades": 194, "taker_buy_base": 176171.0, "taker_buy_quote": 14581.2323 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 0.0819, "high": 0.0821, "low": 0.0793, "close": 0.0799, "volume": 692927.0, "close_time": 1767718799999, "quote_volume": 56015.9357, "trades": 271, "taker_buy_base": 287448.0, "taker_buy_quote": 23208.0822 }, { "timestamp": 1767718800000, "datetime": "2026-01-06T17:00:00", "open": 0.0798, "high": 0.0806, "low": 0.0779, "close": 0.0782, "volume": 326751.0, "close_time": 1767722399999, "quote_volume": 26098.3072, "trades": 167, "taker_buy_base": 105050.0, "taker_buy_quote": 8404.4582 }, { "timestamp": 1767722400000, "datetime": "2026-01-06T18:00:00", "open": 0.0779, "high": 0.0796, "low": 0.0779, "close": 0.0796, "volume": 34745.0, "close_time": 1767725999999, "quote_volume": 2743.1711, "trades": 37, "taker_buy_base": 25881.0, "taker_buy_quote": 2042.8055 }, { "timestamp": 1767726000000, "datetime": "2026-01-06T19:00:00", "open": 0.0796, "high": 0.08, "low": 0.0794, "close": 0.0796, "volume": 22093.0, "close_time": 1767729599999, "quote_volume": 1760.7069, "trades": 36, "taker_buy_base": 7521.0, "taker_buy_quote": 599.4258 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 0.0801, "high": 0.0811, "low": 0.0801, "close": 0.081, "volume": 17419.0, "close_time": 1767733199999, "quote_volume": 1408.2185, "trades": 32, "taker_buy_base": 12495.0, "taker_buy_quote": 1010.6623 }, { "timestamp": 1767733200000, "datetime": "2026-01-06T21:00:00", "open": 0.0809, "high": 0.0828, "low": 0.0807, "close": 0.0823, "volume": 93936.0, "close_time": 1767736799999, "quote_volume": 7719.4135, "trades": 108, "taker_buy_base": 78243.0, "taker_buy_quote": 6430.7966 }, { "timestamp": 1767736800000, "datetime": "2026-01-06T22:00:00", "open": 0.0825, "high": 0.0825, "low": 0.0816, "close": 0.0818, "volume": 62504.0, "close_time": 1767740399999, "quote_volume": 5134.4137, "trades": 40, "taker_buy_base": 36709.0, "taker_buy_quote": 3010.6174 }, { "timestamp": 1767740400000, "datetime": "2026-01-06T23:00:00", "open": 0.0819, "high": 0.0825, "low": 0.0819, "close": 0.0823, "volume": 402185.0, "close_time": 1767743999999, "quote_volume": 33135.0931, "trades": 80, "taker_buy_base": 381331.0, "taker_buy_quote": 31422.1818 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.0824, "high": 0.0826, "low": 0.081, "close": 0.081, "volume": 217866.0, "close_time": 1767747599999, "quote_volume": 17882.7688, "trades": 56, "taker_buy_base": 5131.0, "taker_buy_quote": 420.9751 }, { "timestamp": 1767747600000, "datetime": "2026-01-07T01:00:00", "open": 0.081, "high": 0.081, "low": 0.0803, "close": 0.0804, "volume": 9395.0, "close_time": 1767751199999, "quote_volume": 756.4168, "trades": 16, "taker_buy_base": 4933.0, "taker_buy_quote": 397.431 }, { "timestamp": 1767751200000, "datetime": "2026-01-07T02:00:00", "open": 0.0806, "high": 0.0809, "low": 0.0803, "close": 0.0809, "volume": 9195.0, "close_time": 1767754799999, "quote_volume": 740.6648, "trades": 16, "taker_buy_base": 6280.0, "taker_buy_quote": 505.5763 }, { "timestamp": 1767754800000, "datetime": "2026-01-07T03:00:00", "open": 0.0809, "high": 0.0811, "low": 0.0807, "close": 0.0807, "volume": 4132.0, "close_time": 1767758399999, "quote_volume": 334.45, "trades": 11, "taker_buy_base": 2088.0, "taker_buy_quote": 169.1288 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 0.0807, "high": 0.0809, "low": 0.0805, "close": 0.0807, "volume": 53621.0, "close_time": 1767761999999, "quote_volume": 4319.7626, "trades": 19, "taker_buy_base": 2606.0, "taker_buy_quote": 210.2934 }, { "timestamp": 1767762000000, "datetime": "2026-01-07T05:00:00", "open": 0.0806, "high": 0.0809, "low": 0.0806, "close": 0.0806, "volume": 7395.0, "close_time": 1767765599999, "quote_volume": 596.7528, "trades": 15, "taker_buy_base": 3018.0, "taker_buy_quote": 243.8193 }, { "timestamp": 1767765600000, "datetime": "2026-01-07T06:00:00", "open": 0.0806, "high": 0.0806, "low": 0.0802, "close": 0.0802, "volume": 44377.0, "close_time": 1767769199999, "quote_volume": 3572.6413, "trades": 28, "taker_buy_base": 3497.0, "taker_buy_quote": 281.5231 }, { "timestamp": 1767769200000, "datetime": "2026-01-07T07:00:00", "open": 0.0806, "high": 0.0815, "low": 0.0806, "close": 0.0815, "volume": 24450.0, "close_time": 1767772799999, "quote_volume": 1987.9673, "trades": 35, "taker_buy_base": 22258.0, "taker_buy_quote": 1809.9857 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 0.0815, "high": 0.0819, "low": 0.0813, "close": 0.0819, "volume": 88165.0, "close_time": 1767776399999, "quote_volume": 7210.4782, "trades": 60, "taker_buy_base": 86908.0, "taker_buy_quote": 7108.0905 }, { "timestamp": 1767776400000, "datetime": "2026-01-07T09:00:00", "open": 0.0817, "high": 0.0817, "low": 0.08, "close": 0.0802, "volume": 74409.0, "close_time": 1767779999999, "quote_volume": 5977.5825, "trades": 60, "taker_buy_base": 65426.0, "taker_buy_quote": 5253.7061 }, { "timestamp": 1767780000000, "datetime": "2026-01-07T10:00:00", "open": 0.0801, "high": 0.0803, "low": 0.0799, "close": 0.0801, "volume": 18865.0, "close_time": 1767783599999, "quote_volume": 1511.7276, "trades": 17, "taker_buy_base": 13054.0, "taker_buy_quote": 1046.4082 }, { "timestamp": 1767783600000, "datetime": "2026-01-07T11:00:00", "open": 0.08, "high": 0.0804, "low": 0.08, "close": 0.0803, "volume": 7239.0, "close_time": 1767787199999, "quote_volume": 581.0202, "trades": 15, "taker_buy_base": 2381.0, "taker_buy_quote": 191.1064 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 0.0801, "high": 0.0802, "low": 0.0797, "close": 0.0797, "volume": 168272.0, "close_time": 1767790799999, "quote_volume": 13433.0685, "trades": 40, "taker_buy_base": 147905.0, "taker_buy_quote": 11804.382 }, { "timestamp": 1767790800000, "datetime": "2026-01-07T13:00:00", "open": 0.0797, "high": 0.08, "low": 0.0794, "close": 0.0794, "volume": 17605.0, "close_time": 1767794399999, "quote_volume": 1403.0694, "trades": 25, "taker_buy_base": 7421.0, "taker_buy_quote": 591.8871 }, { "timestamp": 1767794400000, "datetime": "2026-01-07T14:00:00", "open": 0.0791, "high": 0.0792, "low": 0.0778, "close": 0.0791, "volume": 97218.0, "close_time": 1767797999999, "quote_volume": 7637.1403, "trades": 89, "taker_buy_base": 19136.0, "taker_buy_quote": 1501.4601 }, { "timestamp": 1767798000000, "datetime": "2026-01-07T15:00:00", "open": 0.0791, "high": 0.0791, "low": 0.0774, "close": 0.0779, "volume": 139741.0, "close_time": 1767801599999, "quote_volume": 10863.5749, "trades": 92, "taker_buy_base": 52737.0, "taker_buy_quote": 4107.3524 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 0.0779, "high": 0.0785, "low": 0.0778, "close": 0.0782, "volume": 101283.0, "close_time": 1767805199999, "quote_volume": 7933.9231, "trades": 55, "taker_buy_base": 58277.0, "taker_buy_quote": 4568.0668 }, { "timestamp": 1767805200000, "datetime": "2026-01-07T17:00:00", "open": 0.0783, "high": 0.0793, "low": 0.0783, "close": 0.0785, "volume": 38308.0, "close_time": 1767808799999, "quote_volume": 3013.8211, "trades": 52, "taker_buy_base": 13442.0, "taker_buy_quote": 1055.8478 }, { "timestamp": 1767808800000, "datetime": "2026-01-07T18:00:00", "open": 0.0784, "high": 0.079, "low": 0.0783, "close": 0.0783, "volume": 228563.0, "close_time": 1767812399999, "quote_volume": 17939.8503, "trades": 105, "taker_buy_base": 68155.0, "taker_buy_quote": 5362.0582 }, { "timestamp": 1767812400000, "datetime": "2026-01-07T19:00:00", "open": 0.0786, "high": 0.079, "low": 0.0777, "close": 0.0788, "volume": 104624.0, "close_time": 1767815999999, "quote_volume": 8201.1081, "trades": 46, "taker_buy_base": 69976.0, "taker_buy_quote": 5508.2496 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 0.0787, "high": 0.0787, "low": 0.0781, "close": 0.0783, "volume": 10532.0, "close_time": 1767819599999, "quote_volume": 824.2776, "trades": 20, "taker_buy_base": 7930.0, "taker_buy_quote": 620.541 }, { "timestamp": 1767819600000, "datetime": "2026-01-07T21:00:00", "open": 0.0783, "high": 0.0785, "low": 0.0783, "close": 0.0783, "volume": 9669.0, "close_time": 1767823199999, "quote_volume": 758.2404, "trades": 19, "taker_buy_base": 7032.0, "taker_buy_quote": 551.3758 }, { "timestamp": 1767823200000, "datetime": "2026-01-07T22:00:00", "open": 0.078, "high": 0.0786, "low": 0.078, "close": 0.0784, "volume": 21252.0, "close_time": 1767826799999, "quote_volume": 1666.4161, "trades": 23, "taker_buy_base": 12518.0, "taker_buy_quote": 982.2741 }, { "timestamp": 1767826800000, "datetime": "2026-01-07T23:00:00", "open": 0.0778, "high": 0.0787, "low": 0.0778, "close": 0.0785, "volume": 16283.0, "close_time": 1767830399999, "quote_volume": 1277.6631, "trades": 18, "taker_buy_base": 3368.0, "taker_buy_quote": 264.6657 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.0789, "high": 0.0789, "low": 0.0784, "close": 0.0787, "volume": 6035.0, "close_time": 1767833999999, "quote_volume": 474.2913, "trades": 8, "taker_buy_base": 2862.0, "taker_buy_quote": 225.2784 }, { "timestamp": 1767834000000, "datetime": "2026-01-08T01:00:00", "open": 0.0789, "high": 0.0792, "low": 0.0789, "close": 0.0789, "volume": 24620.0, "close_time": 1767837599999, "quote_volume": 1949.3541, "trades": 15, "taker_buy_base": 18111.0, "taker_buy_quote": 1434.2352 }, { "timestamp": 1767837600000, "datetime": "2026-01-08T02:00:00", "open": 0.079, "high": 0.0791, "low": 0.0782, "close": 0.0782, "volume": 111546.0, "close_time": 1767841199999, "quote_volume": 8811.874, "trades": 40, "taker_buy_base": 40789.0, "taker_buy_quote": 3225.5362 }, { "timestamp": 1767841200000, "datetime": "2026-01-08T03:00:00", "open": 0.0784, "high": 0.0784, "low": 0.0777, "close": 0.0777, "volume": 20953.0, "close_time": 1767844799999, "quote_volume": 1638.0545, "trades": 13, "taker_buy_base": 12264.0, "taker_buy_quote": 960.5036 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 0.0776, "high": 0.0782, "low": 0.0774, "close": 0.0779, "volume": 71120.0, "close_time": 1767848399999, "quote_volume": 5528.4573, "trades": 46, "taker_buy_base": 23700.0, "taker_buy_quote": 1846.7149 }, { "timestamp": 1767848400000, "datetime": "2026-01-08T05:00:00", "open": 0.0781, "high": 0.0787, "low": 0.0781, "close": 0.0783, "volume": 68679.0, "close_time": 1767851999999, "quote_volume": 5380.5636, "trades": 74, "taker_buy_base": 38737.0, "taker_buy_quote": 3033.5851 }, { "timestamp": 1767852000000, "datetime": "2026-01-08T06:00:00", "open": 0.0782, "high": 0.0782, "low": 0.0768, "close": 0.077, "volume": 313167.0, "close_time": 1767855599999, "quote_volume": 24131.732, "trades": 116, "taker_buy_base": 279219.0, "taker_buy_quote": 21497.6342 }, { "timestamp": 1767855600000, "datetime": "2026-01-08T07:00:00", "open": 0.0766, "high": 0.0779, "low": 0.0764, "close": 0.0779, "volume": 217709.0, "close_time": 1767859199999, "quote_volume": 16833.8103, "trades": 113, "taker_buy_base": 77117.0, "taker_buy_quote": 5956.9574 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 0.0779, "high": 0.078, "low": 0.077, "close": 0.077, "volume": 57530.0, "close_time": 1767862799999, "quote_volume": 4473.6349, "trades": 47, "taker_buy_base": 8976.0, "taker_buy_quote": 699.7209 }, { "timestamp": 1767862800000, "datetime": "2026-01-08T09:00:00", "open": 0.0771, "high": 0.0772, "low": 0.0761, "close": 0.0761, "volume": 128566.0, "close_time": 1767866399999, "quote_volume": 9850.0521, "trades": 83, "taker_buy_base": 82136.0, "taker_buy_quote": 6287.8289 }, { "timestamp": 1767866400000, "datetime": "2026-01-08T10:00:00", "open": 0.0762, "high": 0.077, "low": 0.0756, "close": 0.077, "volume": 213771.0, "close_time": 1767869999999, "quote_volume": 16300.6725, "trades": 133, "taker_buy_base": 107500.0, "taker_buy_quote": 8205.7532 }, { "timestamp": 1767870000000, "datetime": "2026-01-08T11:00:00", "open": 0.077, "high": 0.0771, "low": 0.076, "close": 0.0764, "volume": 154801.0, "close_time": 1767873599999, "quote_volume": 11817.2781, "trades": 109, "taker_buy_base": 86894.0, "taker_buy_quote": 6630.3467 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 0.0765, "high": 0.0766, "low": 0.075, "close": 0.0753, "volume": 744349.0, "close_time": 1767877199999, "quote_volume": 56380.8753, "trades": 236, "taker_buy_base": 271388.0, "taker_buy_quote": 20519.3875 }, { "timestamp": 1767877200000, "datetime": "2026-01-08T13:00:00", "open": 0.0754, "high": 0.0757, "low": 0.075, "close": 0.0752, "volume": 94418.0, "close_time": 1767880799999, "quote_volume": 7123.8468, "trades": 140, "taker_buy_base": 84645.0, "taker_buy_quote": 6387.1664 }, { "timestamp": 1767880800000, "datetime": "2026-01-08T14:00:00", "open": 0.0752, "high": 0.0756, "low": 0.0745, "close": 0.0755, "volume": 175698.0, "close_time": 1767884399999, "quote_volume": 13167.2829, "trades": 153, "taker_buy_base": 70522.0, "taker_buy_quote": 5294.6515 }, { "timestamp": 1767884400000, "datetime": "2026-01-08T15:00:00", "open": 0.0752, "high": 0.0771, "low": 0.0752, "close": 0.0769, "volume": 976504.0, "close_time": 1767887999999, "quote_volume": 74643.4024, "trades": 300, "taker_buy_base": 548578.0, "taker_buy_quote": 42066.7129 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 0.0769, "high": 0.0772, "low": 0.0762, "close": 0.0768, "volume": 279196.0, "close_time": 1767891599999, "quote_volume": 21498.6287, "trades": 75, "taker_buy_base": 42178.0, "taker_buy_quote": 3229.9617 }, { "timestamp": 1767891600000, "datetime": "2026-01-08T17:00:00", "open": 0.0771, "high": 0.0773, "low": 0.0767, "close": 0.0771, "volume": 27646.0, "close_time": 1767895199999, "quote_volume": 2126.853, "trades": 25, "taker_buy_base": 22424.0, "taker_buy_quote": 1725.2994 }, { "timestamp": 1767895200000, "datetime": "2026-01-08T18:00:00", "open": 0.0768, "high": 0.0769, "low": 0.0763, "close": 0.0764, "volume": 17750.0, "close_time": 1767898799999, "quote_volume": 1362.71, "trades": 18, "taker_buy_base": 14509.0, "taker_buy_quote": 1114.6438 }, { "timestamp": 1767898800000, "datetime": "2026-01-08T19:00:00", "open": 0.0767, "high": 0.0767, "low": 0.0761, "close": 0.0763, "volume": 18444.0, "close_time": 1767902399999, "quote_volume": 1406.7104, "trades": 25, "taker_buy_base": 2308.0, "taker_buy_quote": 176.9236 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 0.076, "high": 0.0761, "low": 0.0757, "close": 0.0761, "volume": 52906.0, "close_time": 1767905999999, "quote_volume": 4008.5215, "trades": 54, "taker_buy_base": 45055.0, "taker_buy_quote": 3413.0319 }, { "timestamp": 1767906000000, "datetime": "2026-01-08T21:00:00", "open": 0.0764, "high": 0.077, "low": 0.0764, "close": 0.077, "volume": 17961.0, "close_time": 1767909599999, "quote_volume": 1377.6673, "trades": 31, "taker_buy_base": 14819.0, "taker_buy_quote": 1137.0721 }, { "timestamp": 1767909600000, "datetime": "2026-01-08T22:00:00", "open": 0.077, "high": 0.0771, "low": 0.077, "close": 0.077, "volume": 4340.0, "close_time": 1767913199999, "quote_volume": 334.1996, "trades": 11, "taker_buy_base": 2559.0, "taker_buy_quote": 197.043 }, { "timestamp": 1767913200000, "datetime": "2026-01-08T23:00:00", "open": 0.0766, "high": 0.0767, "low": 0.0765, "close": 0.0765, "volume": 11617.0, "close_time": 1767916799999, "quote_volume": 889.8109, "trades": 24, "taker_buy_base": 10749.0, "taker_buy_quote": 823.2694 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.0767, "high": 0.077, "low": 0.0767, "close": 0.077, "volume": 47692.0, "close_time": 1767920399999, "quote_volume": 3666.5675, "trades": 30, "taker_buy_base": 23680.0, "taker_buy_quote": 1820.6195 }, { "timestamp": 1767920400000, "datetime": "2026-01-09T01:00:00", "open": 0.077, "high": 0.0776, "low": 0.0764, "close": 0.0765, "volume": 184480.0, "close_time": 1767923999999, "quote_volume": 14183.7277, "trades": 97, "taker_buy_base": 72374.0, "taker_buy_quote": 5563.0545 }, { "timestamp": 1767924000000, "datetime": "2026-01-09T02:00:00", "open": 0.0765, "high": 0.0772, "low": 0.0765, "close": 0.0767, "volume": 26930.0, "close_time": 1767927599999, "quote_volume": 2070.6873, "trades": 23, "taker_buy_base": 26563.0, "taker_buy_quote": 2042.3549 }, { "timestamp": 1767927600000, "datetime": "2026-01-09T03:00:00", "open": 0.0766, "high": 0.0776, "low": 0.0766, "close": 0.0776, "volume": 13263.0, "close_time": 1767931199999, "quote_volume": 1023.3787, "trades": 24, "taker_buy_base": 13022.0, "taker_buy_quote": 1004.7494 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 0.0776, "high": 0.0776, "low": 0.0772, "close": 0.0774, "volume": 36259.0, "close_time": 1767934799999, "quote_volume": 2809.1216, "trades": 33, "taker_buy_base": 23570.0, "taker_buy_quote": 1825.7223 }, { "timestamp": 1767934800000, "datetime": "2026-01-09T05:00:00", "open": 0.0774, "high": 0.0779, "low": 0.0773, "close": 0.0779, "volume": 11475.0, "close_time": 1767938399999, "quote_volume": 890.2349, "trades": 26, "taker_buy_base": 11393.0, "taker_buy_quote": 883.8799 }, { "timestamp": 1767938400000, "datetime": "2026-01-09T06:00:00", "open": 0.0778, "high": 0.0782, "low": 0.0776, "close": 0.0781, "volume": 49308.0, "close_time": 1767941999999, "quote_volume": 3838.1573, "trades": 36, "taker_buy_base": 45749.0, "taker_buy_quote": 3560.9194 }, { "timestamp": 1767942000000, "datetime": "2026-01-09T07:00:00", "open": 0.0781, "high": 0.0782, "low": 0.0778, "close": 0.0781, "volume": 42033.0, "close_time": 1767945599999, "quote_volume": 3278.6055, "trades": 32, "taker_buy_base": 39470.0, "taker_buy_quote": 3078.716 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 0.0781, "high": 0.0784, "low": 0.0764, "close": 0.0768, "volume": 189564.0, "close_time": 1767949199999, "quote_volume": 14732.6791, "trades": 105, "taker_buy_base": 160265.0, "taker_buy_quote": 12463.6285 }, { "timestamp": 1767949200000, "datetime": "2026-01-09T09:00:00", "open": 0.0769, "high": 0.0776, "low": 0.0769, "close": 0.077, "volume": 54380.0, "close_time": 1767952799999, "quote_volume": 4203.8608, "trades": 91, "taker_buy_base": 52582.0, "taker_buy_quote": 4064.943 }, { "timestamp": 1767952800000, "datetime": "2026-01-09T10:00:00", "open": 0.077, "high": 0.0771, "low": 0.0768, "close": 0.0771, "volume": 28854.0, "close_time": 1767956399999, "quote_volume": 2220.7917, "trades": 68, "taker_buy_base": 24684.0, "taker_buy_quote": 1899.9552 }, { "timestamp": 1767956400000, "datetime": "2026-01-09T11:00:00", "open": 0.0771, "high": 0.0775, "low": 0.077, "close": 0.0772, "volume": 34568.0, "close_time": 1767959999999, "quote_volume": 2667.6592, "trades": 60, "taker_buy_base": 25801.0, "taker_buy_quote": 1991.8817 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 0.0772, "high": 0.0773, "low": 0.0766, "close": 0.0766, "volume": 19361.0, "close_time": 1767963599999, "quote_volume": 1486.6786, "trades": 50, "taker_buy_base": 13720.0, "taker_buy_quote": 1053.7404 }, { "timestamp": 1767963600000, "datetime": "2026-01-09T13:00:00", "open": 0.0765, "high": 0.0779, "low": 0.0765, "close": 0.0775, "volume": 363497.0, "close_time": 1767967199999, "quote_volume": 28151.7523, "trades": 153, "taker_buy_base": 297136.0, "taker_buy_quote": 23005.3497 }, { "timestamp": 1767967200000, "datetime": "2026-01-09T14:00:00", "open": 0.0774, "high": 0.0774, "low": 0.0761, "close": 0.0765, "volume": 74171.0, "close_time": 1767970799999, "quote_volume": 5691.1269, "trades": 122, "taker_buy_base": 10568.0, "taker_buy_quote": 811.7294 }, { "timestamp": 1767970800000, "datetime": "2026-01-09T15:00:00", "open": 0.0765, "high": 0.0784, "low": 0.076, "close": 0.0775, "volume": 117451.0, "close_time": 1767974399999, "quote_volume": 9117.1131, "trades": 76, "taker_buy_base": 36000.0, "taker_buy_quote": 2799.7849 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 0.0781, "high": 0.0788, "low": 0.0778, "close": 0.0782, "volume": 25681.0, "close_time": 1767977999999, "quote_volume": 2006.3526, "trades": 55, "taker_buy_base": 24487.0, "taker_buy_quote": 1912.7626 }, { "timestamp": 1767978000000, "datetime": "2026-01-09T17:00:00", "open": 0.0781, "high": 0.0781, "low": 0.077, "close": 0.0776, "volume": 18020.0, "close_time": 1767981599999, "quote_volume": 1398.5149, "trades": 21, "taker_buy_base": 16263.0, "taker_buy_quote": 1262.5665 }, { "timestamp": 1767981600000, "datetime": "2026-01-09T18:00:00", "open": 0.0775, "high": 0.0775, "low": 0.0763, "close": 0.0771, "volume": 32512.0, "close_time": 1767985199999, "quote_volume": 2498.8238, "trades": 27, "taker_buy_base": 26606.0, "taker_buy_quote": 2044.6001 }, { "timestamp": 1767985200000, "datetime": "2026-01-09T19:00:00", "open": 0.0767, "high": 0.0768, "low": 0.0761, "close": 0.0765, "volume": 50259.0, "close_time": 1767988799999, "quote_volume": 3843.5902, "trades": 29, "taker_buy_base": 10409.0, "taker_buy_quote": 795.8013 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 0.0766, "high": 0.0769, "low": 0.0766, "close": 0.0766, "volume": 19857.0, "close_time": 1767992399999, "quote_volume": 1523.9889, "trades": 27, "taker_buy_base": 12550.0, "taker_buy_quote": 963.5031 }, { "timestamp": 1767992400000, "datetime": "2026-01-09T21:00:00", "open": 0.0766, "high": 0.0772, "low": 0.0766, "close": 0.0771, "volume": 28829.0, "close_time": 1767995999999, "quote_volume": 2223.6948, "trades": 24, "taker_buy_base": 25097.0, "taker_buy_quote": 1935.99 }, { "timestamp": 1767996000000, "datetime": "2026-01-09T22:00:00", "open": 0.077, "high": 0.0772, "low": 0.077, "close": 0.077, "volume": 2747.0, "close_time": 1767999599999, "quote_volume": 211.623, "trades": 9, "taker_buy_base": 1182.0, "taker_buy_quote": 91.118 }, { "timestamp": 1767999600000, "datetime": "2026-01-09T23:00:00", "open": 0.0772, "high": 0.0772, "low": 0.0769, "close": 0.0771, "volume": 11687.0, "close_time": 1768003199999, "quote_volume": 900.9156, "trades": 38, "taker_buy_base": 7025.0, "taker_buy_quote": 541.5878 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.0768, "high": 0.0768, "low": 0.0767, "close": 0.0767, "volume": 2255.0, "close_time": 1768006799999, "quote_volume": 172.9704, "trades": 5, "taker_buy_base": 2255.0, "taker_buy_quote": 172.9704 }, { "timestamp": 1768006800000, "datetime": "2026-01-10T01:00:00", "open": 0.0769, "high": 0.0773, "low": 0.0768, "close": 0.0772, "volume": 23662.0, "close_time": 1768010399999, "quote_volume": 1820.7043, "trades": 20, "taker_buy_base": 5714.0, "taker_buy_quote": 440.3201 }, { "timestamp": 1768010400000, "datetime": "2026-01-10T02:00:00", "open": 0.077, "high": 0.077, "low": 0.0766, "close": 0.0767, "volume": 10736.0, "close_time": 1768013999999, "quote_volume": 826.1, "trades": 10, "taker_buy_base": 5600.0, "taker_buy_quote": 430.628 }, { "timestamp": 1768014000000, "datetime": "2026-01-10T03:00:00", "open": 0.0765, "high": 0.0768, "low": 0.0765, "close": 0.0768, "volume": 6440.0, "close_time": 1768017599999, "quote_volume": 493.128, "trades": 13, "taker_buy_base": 6240.0, "taker_buy_quote": 477.828 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 0.0764, "high": 0.0766, "low": 0.0764, "close": 0.0765, "volume": 15030.0, "close_time": 1768021199999, "quote_volume": 1150.0251, "trades": 22, "taker_buy_base": 9952.0, "taker_buy_quote": 761.4336 }, { "timestamp": 1768021200000, "datetime": "2026-01-10T05:00:00", "open": 0.0764, "high": 0.0764, "low": 0.0762, "close": 0.0764, "volume": 7594.0, "close_time": 1768024799999, "quote_volume": 579.2833, "trades": 11, "taker_buy_base": 4328.0, "taker_buy_quote": 330.3304 }, { "timestamp": 1768024800000, "datetime": "2026-01-10T06:00:00", "open": 0.0764, "high": 0.0764, "low": 0.076, "close": 0.0763, "volume": 19697.0, "close_time": 1768028399999, "quote_volume": 1501.2803, "trades": 20, "taker_buy_base": 6111.0, "taker_buy_quote": 466.0742 }, { "timestamp": 1768028400000, "datetime": "2026-01-10T07:00:00", "open": 0.0765, "high": 0.0769, "low": 0.0765, "close": 0.0769, "volume": 12288.0, "close_time": 1768031999999, "quote_volume": 944.2002, "trades": 21, "taker_buy_base": 12288.0, "taker_buy_quote": 944.2002 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 0.0769, "high": 0.0771, "low": 0.0769, "close": 0.0771, "volume": 22993.0, "close_time": 1768035599999, "quote_volume": 1770.3146, "trades": 15, "taker_buy_base": 10060.0, "taker_buy_quote": 774.4473 }, { "timestamp": 1768035600000, "datetime": "2026-01-10T09:00:00", "open": 0.0772, "high": 0.0772, "low": 0.077, "close": 0.0772, "volume": 41168.0, "close_time": 1768039199999, "quote_volume": 3177.9106, "trades": 29, "taker_buy_base": 38477.0, "taker_buy_quote": 2970.314 }, { "timestamp": 1768039200000, "datetime": "2026-01-10T10:00:00", "open": 0.077, "high": 0.0773, "low": 0.077, "close": 0.0773, "volume": 73151.0, "close_time": 1768042799999, "quote_volume": 5640.9785, "trades": 10, "taker_buy_base": 5788.0, "taker_buy_quote": 447.3124 }, { "timestamp": 1768042800000, "datetime": "2026-01-10T11:00:00", "open": 0.0773, "high": 0.0776, "low": 0.077, "close": 0.0776, "volume": 12006.0, "close_time": 1768046399999, "quote_volume": 927.6141, "trades": 20, "taker_buy_base": 6552.0, "taker_buy_quote": 507.0272 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 0.0776, "high": 0.0779, "low": 0.0775, "close": 0.0779, "volume": 42669.0, "close_time": 1768049999999, "quote_volume": 3310.6754, "trades": 49, "taker_buy_base": 29881.0, "taker_buy_quote": 2319.4785 }, { "timestamp": 1768050000000, "datetime": "2026-01-10T13:00:00", "open": 0.0779, "high": 0.0779, "low": 0.0775, "close": 0.0775, "volume": 110715.0, "close_time": 1768053599999, "quote_volume": 8596.3598, "trades": 25, "taker_buy_base": 1560.0, "taker_buy_quote": 121.056 }, { "timestamp": 1768053600000, "datetime": "2026-01-10T14:00:00", "open": 0.0774, "high": 0.0774, "low": 0.0771, "close": 0.0771, "volume": 13225.0, "close_time": 1768057199999, "quote_volume": 1021.1837, "trades": 22, "taker_buy_base": 9745.0, "taker_buy_quote": 752.366 }, { "timestamp": 1768057200000, "datetime": "2026-01-10T15:00:00", "open": 0.0772, "high": 0.0774, "low": 0.0772, "close": 0.0774, "volume": 23750.0, "close_time": 1768060799999, "quote_volume": 1837.1434, "trades": 24, "taker_buy_base": 23312.0, "taker_buy_quote": 1803.286 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 0.0774, "high": 0.0774, "low": 0.0771, "close": 0.0771, "volume": 46905.0, "close_time": 1768064399999, "quote_volume": 3620.2565, "trades": 59, "taker_buy_base": 46191.0, "taker_buy_quote": 3565.0932 }, { "timestamp": 1768064400000, "datetime": "2026-01-10T17:00:00", "open": 0.0773, "high": 0.0774, "low": 0.0768, "close": 0.0768, "volume": 36793.0, "close_time": 1768067999999, "quote_volume": 2841.0555, "trades": 28, "taker_buy_base": 16762.0, "taker_buy_quote": 1294.7264 }, { "timestamp": 1768068000000, "datetime": "2026-01-10T18:00:00", "open": 0.0768, "high": 0.0771, "low": 0.0765, "close": 0.077, "volume": 77333.0, "close_time": 1768071599999, "quote_volume": 5922.043, "trades": 38, "taker_buy_base": 7505.0, "taker_buy_quote": 576.3184 }, { "timestamp": 1768071600000, "datetime": "2026-01-10T19:00:00", "open": 0.077, "high": 0.0774, "low": 0.077, "close": 0.0773, "volume": 32453.0, "close_time": 1768075199999, "quote_volume": 2508.4965, "trades": 27, "taker_buy_base": 30945.0, "taker_buy_quote": 2392.0121 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 0.0774, "high": 0.0774, "low": 0.0769, "close": 0.0769, "volume": 6104.0, "close_time": 1768078799999, "quote_volume": 471.3256, "trades": 15, "taker_buy_base": 4354.0, "taker_buy_quote": 336.5452 }, { "timestamp": 1768078800000, "datetime": "2026-01-10T21:00:00", "open": 0.0768, "high": 0.0769, "low": 0.0766, "close": 0.0767, "volume": 17366.0, "close_time": 1768082399999, "quote_volume": 1334.0027, "trades": 29, "taker_buy_base": 9365.0, "taker_buy_quote": 719.5573 }, { "timestamp": 1768082400000, "datetime": "2026-01-10T22:00:00", "open": 0.0766, "high": 0.0767, "low": 0.0765, "close": 0.0765, "volume": 97035.0, "close_time": 1768085999999, "quote_volume": 7429.6876, "trades": 40, "taker_buy_base": 69622.0, "taker_buy_quote": 5329.817 }, { "timestamp": 1768086000000, "datetime": "2026-01-10T23:00:00", "open": 0.0761, "high": 0.0766, "low": 0.0761, "close": 0.0766, "volume": 50133.0, "close_time": 1768089599999, "quote_volume": 3828.9539, "trades": 48, "taker_buy_base": 49670.0, "taker_buy_quote": 3793.7196 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.0767, "high": 0.0767, "low": 0.0764, "close": 0.0767, "volume": 24667.0, "close_time": 1768093199999, "quote_volume": 1891.6322, "trades": 13, "taker_buy_base": 24095.0, "taker_buy_quote": 1847.8518 }, { "timestamp": 1768093200000, "datetime": "2026-01-11T01:00:00", "open": 0.0768, "high": 0.0771, "low": 0.0768, "close": 0.0771, "volume": 5828.0, "close_time": 1768096799999, "quote_volume": 448.7156, "trades": 8, "taker_buy_base": 101.0, "taker_buy_quote": 7.7669 }, { "timestamp": 1768096800000, "datetime": "2026-01-11T02:00:00", "open": 0.0771, "high": 0.0771, "low": 0.0769, "close": 0.0769, "volume": 23456.0, "close_time": 1768100399999, "quote_volume": 1805.5463, "trades": 22, "taker_buy_base": 10612.0, "taker_buy_quote": 817.7336 }, { "timestamp": 1768100400000, "datetime": "2026-01-11T03:00:00", "open": 0.0769, "high": 0.0769, "low": 0.0769, "close": 0.0769, "volume": 0.0, "close_time": 1768103999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 0.0767, "high": 0.077, "low": 0.0767, "close": 0.077, "volume": 2270.0, "close_time": 1768107599999, "quote_volume": 174.1468, "trades": 7, "taker_buy_base": 2144.0, "taker_buy_quote": 164.4448 }, { "timestamp": 1768107600000, "datetime": "2026-01-11T05:00:00", "open": 0.0767, "high": 0.0769, "low": 0.0767, "close": 0.0769, "volume": 2184.0, "close_time": 1768111199999, "quote_volume": 167.9185, "trades": 4, "taker_buy_base": 1088.0, "taker_buy_quote": 83.6361 }, { "timestamp": 1768111200000, "datetime": "2026-01-11T06:00:00", "open": 0.077, "high": 0.0771, "low": 0.0766, "close": 0.0769, "volume": 124936.0, "close_time": 1768114799999, "quote_volume": 9625.9295, "trades": 18, "taker_buy_base": 123563.0, "taker_buy_quote": 9520.6746 }, { "timestamp": 1768114800000, "datetime": "2026-01-11T07:00:00", "open": 0.077, "high": 0.077, "low": 0.0767, "close": 0.0768, "volume": 5236.0, "close_time": 1768118399999, "quote_volume": 402.1678, "trades": 4, "taker_buy_base": 5148.0, "taker_buy_quote": 395.4182 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 0.0767, "high": 0.0768, "low": 0.0767, "close": 0.0768, "volume": 10332.0, "close_time": 1768121999999, "quote_volume": 792.8175, "trades": 10, "taker_buy_base": 10332.0, "taker_buy_quote": 792.8175 }, { "timestamp": 1768122000000, "datetime": "2026-01-11T09:00:00", "open": 0.0768, "high": 0.077, "low": 0.0768, "close": 0.0769, "volume": 35240.0, "close_time": 1768125599999, "quote_volume": 2709.0001, "trades": 28, "taker_buy_base": 10409.0, "taker_buy_quote": 800.661 }, { "timestamp": 1768125600000, "datetime": "2026-01-11T10:00:00", "open": 0.0769, "high": 0.0769, "low": 0.0767, "close": 0.0768, "volume": 42957.0, "close_time": 1768129199999, "quote_volume": 3303.104, "trades": 19, "taker_buy_base": 20452.0, "taker_buy_quote": 1572.5508 }, { "timestamp": 1768129200000, "datetime": "2026-01-11T11:00:00", "open": 0.0767, "high": 0.0769, "low": 0.0766, "close": 0.0768, "volume": 54006.0, "close_time": 1768132799999, "quote_volume": 4140.2453, "trades": 32, "taker_buy_base": 7636.0, "taker_buy_quote": 586.2813 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 0.0768, "high": 0.077, "low": 0.0768, "close": 0.077, "volume": 44271.0, "close_time": 1768136399999, "quote_volume": 3403.4451, "trades": 43, "taker_buy_base": 25563.0, "taker_buy_quote": 1965.4666 }, { "timestamp": 1768136400000, "datetime": "2026-01-11T13:00:00", "open": 0.077, "high": 0.077, "low": 0.0761, "close": 0.0767, "volume": 716550.0, "close_time": 1768139999999, "quote_volume": 54661.9003, "trades": 165, "taker_buy_base": 591683.0, "taker_buy_quote": 45120.2308 }, { "timestamp": 1768140000000, "datetime": "2026-01-11T14:00:00", "open": 0.0766, "high": 0.0771, "low": 0.0765, "close": 0.0771, "volume": 54301.0, "close_time": 1768143599999, "quote_volume": 4168.1472, "trades": 45, "taker_buy_base": 20752.0, "taker_buy_quote": 1592.7914 }, { "timestamp": 1768143600000, "datetime": "2026-01-11T15:00:00", "open": 0.0771, "high": 0.0771, "low": 0.0758, "close": 0.0762, "volume": 28371.0, "close_time": 1768147199999, "quote_volume": 2165.904, "trades": 55, "taker_buy_base": 7060.0, "taker_buy_quote": 539.5401 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 0.0763, "high": 0.0772, "low": 0.0761, "close": 0.0766, "volume": 78231.0, "close_time": 1768150799999, "quote_volume": 5999.4142, "trades": 118, "taker_buy_base": 47690.0, "taker_buy_quote": 3658.9415 }, { "timestamp": 1768150800000, "datetime": "2026-01-11T17:00:00", "open": 0.0766, "high": 0.0768, "low": 0.0763, "close": 0.0768, "volume": 59339.0, "close_time": 1768154399999, "quote_volume": 4546.1374, "trades": 72, "taker_buy_base": 42118.0, "taker_buy_quote": 3227.3376 }, { "timestamp": 1768154400000, "datetime": "2026-01-11T18:00:00", "open": 0.0769, "high": 0.0771, "low": 0.0767, "close": 0.077, "volume": 55836.0, "close_time": 1768157999999, "quote_volume": 4286.7624, "trades": 64, "taker_buy_base": 38079.0, "taker_buy_quote": 2924.2525 }, { "timestamp": 1768158000000, "datetime": "2026-01-11T19:00:00", "open": 0.0769, "high": 0.077, "low": 0.0765, "close": 0.0765, "volume": 35163.0, "close_time": 1768161599999, "quote_volume": 2697.4687, "trades": 41, "taker_buy_base": 17627.0, "taker_buy_quote": 1352.8959 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 0.0764, "high": 0.0764, "low": 0.0756, "close": 0.0757, "volume": 138484.0, "close_time": 1768165199999, "quote_volume": 10497.1748, "trades": 113, "taker_buy_base": 94977.0, "taker_buy_quote": 7197.7259 }, { "timestamp": 1768165200000, "datetime": "2026-01-11T21:00:00", "open": 0.0756, "high": 0.0759, "low": 0.0752, "close": 0.0759, "volume": 68139.0, "close_time": 1768168799999, "quote_volume": 5144.5615, "trades": 79, "taker_buy_base": 34896.0, "taker_buy_quote": 2634.8152 }, { "timestamp": 1768168800000, "datetime": "2026-01-11T22:00:00", "open": 0.0758, "high": 0.0758, "low": 0.075, "close": 0.0751, "volume": 23886.0, "close_time": 1768172399999, "quote_volume": 1799.0566, "trades": 30, "taker_buy_base": 13705.0, "taker_buy_quote": 1031.8239 }, { "timestamp": 1768172400000, "datetime": "2026-01-11T23:00:00", "open": 0.0751, "high": 0.0756, "low": 0.0748, "close": 0.0754, "volume": 102623.0, "close_time": 1768175999999, "quote_volume": 7723.0481, "trades": 72, "taker_buy_base": 71708.0, "taker_buy_quote": 5396.8776 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.0755, "high": 0.0757, "low": 0.0741, "close": 0.0753, "volume": 166985.0, "close_time": 1768179599999, "quote_volume": 12544.9657, "trades": 172, "taker_buy_base": 81907.0, "taker_buy_quote": 6158.8539 }, { "timestamp": 1768179600000, "datetime": "2026-01-12T01:00:00", "open": 0.0754, "high": 0.0762, "low": 0.0753, "close": 0.0761, "volume": 403316.0, "close_time": 1768183199999, "quote_volume": 30471.2847, "trades": 200, "taker_buy_base": 149131.0, "taker_buy_quote": 11271.3536 }, { "timestamp": 1768183200000, "datetime": "2026-01-12T02:00:00", "open": 0.0762, "high": 0.0772, "low": 0.0761, "close": 0.0771, "volume": 114408.0, "close_time": 1768186799999, "quote_volume": 8753.1003, "trades": 127, "taker_buy_base": 59117.0, "taker_buy_quote": 4525.7425 }, { "timestamp": 1768186800000, "datetime": "2026-01-12T03:00:00", "open": 0.0771, "high": 0.0773, "low": 0.0762, "close": 0.0762, "volume": 110145.0, "close_time": 1768190399999, "quote_volume": 8473.7034, "trades": 124, "taker_buy_base": 44905.0, "taker_buy_quote": 3454.9554 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 0.0762, "high": 0.0768, "low": 0.0761, "close": 0.0768, "volume": 108138.0, "close_time": 1768193999999, "quote_volume": 8245.4675, "trades": 71, "taker_buy_base": 25850.0, "taker_buy_quote": 1976.4304 }, { "timestamp": 1768194000000, "datetime": "2026-01-12T05:00:00", "open": 0.0767, "high": 0.077, "low": 0.0765, "close": 0.0766, "volume": 95225.0, "close_time": 1768197599999, "quote_volume": 7310.0103, "trades": 102, "taker_buy_base": 52220.0, "taker_buy_quote": 4010.5131 }, { "timestamp": 1768197600000, "datetime": "2026-01-12T06:00:00", "open": 0.0766, "high": 0.0767, "low": 0.076, "close": 0.076, "volume": 41453.0, "close_time": 1768201199999, "quote_volume": 3165.3647, "trades": 58, "taker_buy_base": 19210.0, "taker_buy_quote": 1467.4396 }, { "timestamp": 1768201200000, "datetime": "2026-01-12T07:00:00", "open": 0.0761, "high": 0.0764, "low": 0.0753, "close": 0.0754, "volume": 27943.0, "close_time": 1768204799999, "quote_volume": 2120.6154, "trades": 46, "taker_buy_base": 17360.0, "taker_buy_quote": 1315.7406 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 0.0754, "high": 0.0758, "low": 0.0745, "close": 0.0749, "volume": 118912.0, "close_time": 1768208399999, "quote_volume": 8943.8977, "trades": 102, "taker_buy_base": 107148.0, "taker_buy_quote": 8063.1582 }, { "timestamp": 1768208400000, "datetime": "2026-01-12T09:00:00", "open": 0.0749, "high": 0.0751, "low": 0.0747, "close": 0.0748, "volume": 52922.0, "close_time": 1768211999999, "quote_volume": 3966.57, "trades": 56, "taker_buy_base": 51558.0, "taker_buy_quote": 3864.4945 }, { "timestamp": 1768212000000, "datetime": "2026-01-12T10:00:00", "open": 0.0749, "high": 0.0753, "low": 0.0748, "close": 0.0748, "volume": 67489.0, "close_time": 1768215599999, "quote_volume": 5061.739, "trades": 75, "taker_buy_base": 67489.0, "taker_buy_quote": 5061.739 }, { "timestamp": 1768215600000, "datetime": "2026-01-12T11:00:00", "open": 0.0748, "high": 0.0753, "low": 0.0748, "close": 0.0752, "volume": 34169.0, "close_time": 1768219199999, "quote_volume": 2563.6041, "trades": 47, "taker_buy_base": 30800.0, "taker_buy_quote": 2310.8995 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 0.075, "high": 0.0751, "low": 0.0748, "close": 0.075, "volume": 33724.0, "close_time": 1768222799999, "quote_volume": 2528.3231, "trades": 39, "taker_buy_base": 31952.0, "taker_buy_quote": 2395.6003 }, { "timestamp": 1768222800000, "datetime": "2026-01-12T13:00:00", "open": 0.0748, "high": 0.0749, "low": 0.0743, "close": 0.0744, "volume": 58373.0, "close_time": 1768226399999, "quote_volume": 4346.9353, "trades": 50, "taker_buy_base": 49233.0, "taker_buy_quote": 3666.9162 }, { "timestamp": 1768226400000, "datetime": "2026-01-12T14:00:00", "open": 0.0744, "high": 0.0754, "low": 0.0741, "close": 0.0753, "volume": 80407.0, "close_time": 1768229999999, "quote_volume": 6023.2804, "trades": 80, "taker_buy_base": 52410.0, "taker_buy_quote": 3936.8313 }, { "timestamp": 1768230000000, "datetime": "2026-01-12T15:00:00", "open": 0.0752, "high": 0.0758, "low": 0.0751, "close": 0.0757, "volume": 23960.0, "close_time": 1768233599999, "quote_volume": 1811.1009, "trades": 39, "taker_buy_base": 17487.0, "taker_buy_quote": 1321.8412 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 0.0757, "high": 0.0767, "low": 0.0757, "close": 0.0761, "volume": 11690.0, "close_time": 1768237199999, "quote_volume": 892.4976, "trades": 29, "taker_buy_base": 8421.0, "taker_buy_quote": 643.3766 }, { "timestamp": 1768237200000, "datetime": "2026-01-12T17:00:00", "open": 0.0761, "high": 0.0761, "low": 0.0751, "close": 0.0754, "volume": 76817.0, "close_time": 1768240799999, "quote_volume": 5797.0002, "trades": 50, "taker_buy_base": 35978.0, "taker_buy_quote": 2717.6549 }, { "timestamp": 1768240800000, "datetime": "2026-01-12T18:00:00", "open": 0.0755, "high": 0.0758, "low": 0.0751, "close": 0.0754, "volume": 34207.0, "close_time": 1768244399999, "quote_volume": 2585.9386, "trades": 35, "taker_buy_base": 23983.0, "taker_buy_quote": 1812.2985 }, { "timestamp": 1768244400000, "datetime": "2026-01-12T19:00:00", "open": 0.0753, "high": 0.0757, "low": 0.0752, "close": 0.0756, "volume": 20289.0, "close_time": 1768247999999, "quote_volume": 1532.5334, "trades": 21, "taker_buy_base": 2180.0, "taker_buy_quote": 164.9495 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 0.0757, "high": 0.076, "low": 0.0751, "close": 0.0751, "volume": 15291.0, "close_time": 1768251599999, "quote_volume": 1153.8153, "trades": 32, "taker_buy_base": 10547.0, "taker_buy_quote": 796.2364 }, { "timestamp": 1768251600000, "datetime": "2026-01-12T21:00:00", "open": 0.0749, "high": 0.0751, "low": 0.0744, "close": 0.0744, "volume": 30108.0, "close_time": 1768255199999, "quote_volume": 2253.7281, "trades": 28, "taker_buy_base": 26918.0, "taker_buy_quote": 2015.1258 }, { "timestamp": 1768255200000, "datetime": "2026-01-12T22:00:00", "open": 0.0749, "high": 0.0751, "low": 0.0747, "close": 0.0749, "volume": 14348.0, "close_time": 1768258799999, "quote_volume": 1075.8885, "trades": 21, "taker_buy_base": 10016.0, "taker_buy_quote": 751.3767 }, { "timestamp": 1768258800000, "datetime": "2026-01-12T23:00:00", "open": 0.0747, "high": 0.0747, "low": 0.0747, "close": 0.0747, "volume": 10384.0, "close_time": 1768262399999, "quote_volume": 775.6848, "trades": 19, "taker_buy_base": 10384.0, "taker_buy_quote": 775.6848 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.0747, "high": 0.075, "low": 0.0747, "close": 0.0749, "volume": 14641.0, "close_time": 1768265999999, "quote_volume": 1096.3609, "trades": 21, "taker_buy_base": 3910.0, "taker_buy_quote": 292.685 }, { "timestamp": 1768266000000, "datetime": "2026-01-13T01:00:00", "open": 0.0751, "high": 0.0751, "low": 0.0746, "close": 0.0747, "volume": 9183.0, "close_time": 1768269599999, "quote_volume": 686.2887, "trades": 18, "taker_buy_base": 4278.0, "taker_buy_quote": 319.9578 }, { "timestamp": 1768269600000, "datetime": "2026-01-13T02:00:00", "open": 0.0749, "high": 0.0753, "low": 0.0747, "close": 0.0747, "volume": 40325.0, "close_time": 1768273199999, "quote_volume": 3024.5661, "trades": 24, "taker_buy_base": 28090.0, "taker_buy_quote": 2110.6116 }, { "timestamp": 1768273200000, "datetime": "2026-01-13T03:00:00", "open": 0.0747, "high": 0.0751, "low": 0.0747, "close": 0.075, "volume": 21617.0, "close_time": 1768276799999, "quote_volume": 1617.0138, "trades": 22, "taker_buy_base": 21617.0, "taker_buy_quote": 1617.0138 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 0.0751, "high": 0.0751, "low": 0.075, "close": 0.0751, "volume": 2313.0, "close_time": 1768280399999, "quote_volume": 173.6023, "trades": 5, "taker_buy_base": 2080.0, "taker_buy_quote": 156.104 }, { "timestamp": 1768280400000, "datetime": "2026-01-13T05:00:00", "open": 0.0753, "high": 0.0758, "low": 0.0753, "close": 0.0756, "volume": 17468.0, "close_time": 1768283999999, "quote_volume": 1320.5379, "trades": 14, "taker_buy_base": 5954.0, "taker_buy_quote": 450.4673 }, { "timestamp": 1768284000000, "datetime": "2026-01-13T06:00:00", "open": 0.0758, "high": 0.0761, "low": 0.0757, "close": 0.0761, "volume": 28915.0, "close_time": 1768287599999, "quote_volume": 2193.749, "trades": 21, "taker_buy_base": 19953.0, "taker_buy_quote": 1513.9536 }, { "timestamp": 1768287600000, "datetime": "2026-01-13T07:00:00", "open": 0.0758, "high": 0.0758, "low": 0.0754, "close": 0.0756, "volume": 95153.0, "close_time": 1768291199999, "quote_volume": 7189.5178, "trades": 72, "taker_buy_base": 45854.0, "taker_buy_quote": 3464.1988 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 0.0756, "high": 0.0759, "low": 0.0755, "close": 0.0758, "volume": 47617.0, "close_time": 1768294799999, "quote_volume": 3600.646, "trades": 54, "taker_buy_base": 31299.0, "taker_buy_quote": 2368.294 }, { "timestamp": 1768294800000, "datetime": "2026-01-13T09:00:00", "open": 0.0758, "high": 0.0765, "low": 0.0758, "close": 0.0762, "volume": 118228.0, "close_time": 1768298399999, "quote_volume": 9013.5101, "trades": 108, "taker_buy_base": 81469.0, "taker_buy_quote": 6212.9591 }, { "timestamp": 1768298400000, "datetime": "2026-01-13T10:00:00", "open": 0.0762, "high": 0.0764, "low": 0.0759, "close": 0.076, "volume": 80719.0, "close_time": 1768301999999, "quote_volume": 6152.95, "trades": 54, "taker_buy_base": 35354.0, "taker_buy_quote": 2693.5517 }, { "timestamp": 1768302000000, "datetime": "2026-01-13T11:00:00", "open": 0.0761, "high": 0.0765, "low": 0.0755, "close": 0.076, "volume": 916465.0, "close_time": 1768305599999, "quote_volume": 69629.6968, "trades": 217, "taker_buy_base": 330105.0, "taker_buy_quote": 25027.7751 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 0.0759, "high": 0.0762, "low": 0.0758, "close": 0.0762, "volume": 105960.0, "close_time": 1768309199999, "quote_volume": 8047.2405, "trades": 64, "taker_buy_base": 51216.0, "taker_buy_quote": 3890.9809 }, { "timestamp": 1768309200000, "datetime": "2026-01-13T13:00:00", "open": 0.0762, "high": 0.0776, "low": 0.0761, "close": 0.077, "volume": 998442.0, "close_time": 1768312799999, "quote_volume": 76581.7098, "trades": 240, "taker_buy_base": 708020.0, "taker_buy_quote": 54274.3851 }, { "timestamp": 1768312800000, "datetime": "2026-01-13T14:00:00", "open": 0.077, "high": 0.078, "low": 0.0768, "close": 0.0773, "volume": 92635.0, "close_time": 1768316399999, "quote_volume": 7176.8468, "trades": 62, "taker_buy_base": 36467.0, "taker_buy_quote": 2823.5794 }, { "timestamp": 1768316400000, "datetime": "2026-01-13T15:00:00", "open": 0.0772, "high": 0.0783, "low": 0.0769, "close": 0.0783, "volume": 130975.0, "close_time": 1768319999999, "quote_volume": 10184.1254, "trades": 30, "taker_buy_base": 17174.0, "taker_buy_quote": 1330.2991 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 0.0785, "high": 0.0795, "low": 0.0785, "close": 0.0791, "volume": 339581.0, "close_time": 1768323599999, "quote_volume": 26749.772, "trades": 97, "taker_buy_base": 214069.0, "taker_buy_quote": 16876.2935 }, { "timestamp": 1768323600000, "datetime": "2026-01-13T17:00:00", "open": 0.0792, "high": 0.0794, "low": 0.0788, "close": 0.0792, "volume": 191760.0, "close_time": 1768327199999, "quote_volume": 15163.5115, "trades": 79, "taker_buy_base": 35039.0, "taker_buy_quote": 2774.5089 }, { "timestamp": 1768327200000, "datetime": "2026-01-13T18:00:00", "open": 0.0792, "high": 0.0794, "low": 0.0788, "close": 0.079, "volume": 92000.0, "close_time": 1768330799999, "quote_volume": 7268.351, "trades": 33, "taker_buy_base": 46565.0, "taker_buy_quote": 3684.7176 }, { "timestamp": 1768330800000, "datetime": "2026-01-13T19:00:00", "open": 0.0788, "high": 0.0796, "low": 0.0787, "close": 0.0795, "volume": 257029.0, "close_time": 1768334399999, "quote_volume": 20333.6712, "trades": 146, "taker_buy_base": 240999.0, "taker_buy_quote": 19062.9128 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 0.0795, "high": 0.0795, "low": 0.0786, "close": 0.0787, "volume": 125433.0, "close_time": 1768337999999, "quote_volume": 9900.3256, "trades": 120, "taker_buy_base": 73649.0, "taker_buy_quote": 5807.3107 }, { "timestamp": 1768338000000, "datetime": "2026-01-13T21:00:00", "open": 0.0787, "high": 0.0793, "low": 0.0787, "close": 0.0793, "volume": 34693.0, "close_time": 1768341599999, "quote_volume": 2742.4847, "trades": 54, "taker_buy_base": 18667.0, "taker_buy_quote": 1475.961 }, { "timestamp": 1768341600000, "datetime": "2026-01-13T22:00:00", "open": 0.0793, "high": 0.0874, "low": 0.0793, "close": 0.0814, "volume": 505915.0, "close_time": 1768345199999, "quote_volume": 41050.1738, "trades": 550, "taker_buy_base": 344411.0, "taker_buy_quote": 28022.7902 }, { "timestamp": 1768345200000, "datetime": "2026-01-13T23:00:00", "open": 0.0814, "high": 0.0816, "low": 0.0802, "close": 0.0805, "volume": 114499.0, "close_time": 1768348799999, "quote_volume": 9276.48, "trades": 68, "taker_buy_base": 22263.0, "taker_buy_quote": 1800.3312 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.0808, "high": 0.0812, "low": 0.0806, "close": 0.0811, "volume": 17200.0, "close_time": 1768352399999, "quote_volume": 1391.3063, "trades": 34, "taker_buy_base": 11157.0, "taker_buy_quote": 902.1152 }, { "timestamp": 1768352400000, "datetime": "2026-01-14T01:00:00", "open": 0.081, "high": 0.0811, "low": 0.0805, "close": 0.0805, "volume": 12710.0, "close_time": 1768355999999, "quote_volume": 1027.5211, "trades": 25, "taker_buy_base": 6350.0, "taker_buy_quote": 512.8427 }, { "timestamp": 1768356000000, "datetime": "2026-01-14T02:00:00", "open": 0.0803, "high": 0.0806, "low": 0.0799, "close": 0.0799, "volume": 33066.0, "close_time": 1768359599999, "quote_volume": 2651.5553, "trades": 49, "taker_buy_base": 25637.0, "taker_buy_quote": 2055.6071 }, { "timestamp": 1768359600000, "datetime": "2026-01-14T03:00:00", "open": 0.0799, "high": 0.0803, "low": 0.0798, "close": 0.0803, "volume": 144404.0, "close_time": 1768363199999, "quote_volume": 11547.0494, "trades": 136, "taker_buy_base": 96708.0, "taker_buy_quote": 7736.5194 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 0.0803, "high": 0.0803, "low": 0.0794, "close": 0.0795, "volume": 746010.0, "close_time": 1768366799999, "quote_volume": 59335.9693, "trades": 90, "taker_buy_base": 374637.0, "taker_buy_quote": 29763.5079 }, { "timestamp": 1768366800000, "datetime": "2026-01-14T05:00:00", "open": 0.0795, "high": 0.0797, "low": 0.0791, "close": 0.0796, "volume": 134837.0, "close_time": 1768370399999, "quote_volume": 10718.4455, "trades": 133, "taker_buy_base": 69601.0, "taker_buy_quote": 5535.6725 }, { "timestamp": 1768370400000, "datetime": "2026-01-14T06:00:00", "open": 0.0796, "high": 0.0796, "low": 0.0788, "close": 0.0796, "volume": 156370.0, "close_time": 1768373999999, "quote_volume": 12404.0502, "trades": 162, "taker_buy_base": 124970.0, "taker_buy_quote": 9918.767 }, { "timestamp": 1768374000000, "datetime": "2026-01-14T07:00:00", "open": 0.0796, "high": 0.0797, "low": 0.0791, "close": 0.0793, "volume": 71268.0, "close_time": 1768377599999, "quote_volume": 5656.1793, "trades": 136, "taker_buy_base": 59149.0, "taker_buy_quote": 4693.1575 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 0.0792, "high": 0.0796, "low": 0.0792, "close": 0.0794, "volume": 99713.0, "close_time": 1768381199999, "quote_volume": 7913.0781, "trades": 83, "taker_buy_base": 73729.0, "taker_buy_quote": 5854.1463 }, { "timestamp": 1768381200000, "datetime": "2026-01-14T09:00:00", "open": 0.0793, "high": 0.08, "low": 0.0793, "close": 0.0799, "volume": 174649.0, "close_time": 1768384799999, "quote_volume": 13928.0381, "trades": 172, "taker_buy_base": 158368.0, "taker_buy_quote": 12632.0501 }, { "timestamp": 1768384800000, "datetime": "2026-01-14T10:00:00", "open": 0.0798, "high": 0.0802, "low": 0.0793, "close": 0.0793, "volume": 118027.0, "close_time": 1768388399999, "quote_volume": 9399.8055, "trades": 150, "taker_buy_base": 69147.0, "taker_buy_quote": 5510.4279 }, { "timestamp": 1768388400000, "datetime": "2026-01-14T11:00:00", "open": 0.0793, "high": 0.0793, "low": 0.0787, "close": 0.079, "volume": 107048.0, "close_time": 1768391999999, "quote_volume": 8460.8166, "trades": 57, "taker_buy_base": 25586.0, "taker_buy_quote": 2022.6601 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 0.0791, "high": 0.0794, "low": 0.079, "close": 0.079, "volume": 70244.0, "close_time": 1768395599999, "quote_volume": 5565.2196, "trades": 156, "taker_buy_base": 17986.0, "taker_buy_quote": 1423.4237 }, { "timestamp": 1768395600000, "datetime": "2026-01-14T13:00:00", "open": 0.0789, "high": 0.0791, "low": 0.0784, "close": 0.0789, "volume": 75012.0, "close_time": 1768399199999, "quote_volume": 5913.1782, "trades": 67, "taker_buy_base": 59980.0, "taker_buy_quote": 4729.487 }, { "timestamp": 1768399200000, "datetime": "2026-01-14T14:00:00", "open": 0.079, "high": 0.0802, "low": 0.079, "close": 0.0798, "volume": 334894.0, "close_time": 1768402799999, "quote_volume": 26706.9621, "trades": 285, "taker_buy_base": 220964.0, "taker_buy_quote": 17630.4186 }, { "timestamp": 1768402800000, "datetime": "2026-01-14T15:00:00", "open": 0.0798, "high": 0.0803, "low": 0.0794, "close": 0.0799, "volume": 141469.0, "close_time": 1768406399999, "quote_volume": 11297.6973, "trades": 158, "taker_buy_base": 69067.0, "taker_buy_quote": 5512.9378 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 0.08, "high": 0.0804, "low": 0.0798, "close": 0.08, "volume": 140535.0, "close_time": 1768409999999, "quote_volume": 11257.7822, "trades": 182, "taker_buy_base": 65966.0, "taker_buy_quote": 5284.4771 }, { "timestamp": 1768410000000, "datetime": "2026-01-14T17:00:00", "open": 0.0799, "high": 0.0803, "low": 0.079, "close": 0.0791, "volume": 111927.0, "close_time": 1768413599999, "quote_volume": 8881.0935, "trades": 105, "taker_buy_base": 27004.0, "taker_buy_quote": 2149.515 }, { "timestamp": 1768413600000, "datetime": "2026-01-14T18:00:00", "open": 0.0791, "high": 0.0795, "low": 0.0779, "close": 0.0786, "volume": 130213.0, "close_time": 1768417199999, "quote_volume": 10267.6663, "trades": 129, "taker_buy_base": 67641.0, "taker_buy_quote": 5341.7905 }, { "timestamp": 1768417200000, "datetime": "2026-01-14T19:00:00", "open": 0.0784, "high": 0.0799, "low": 0.0784, "close": 0.0795, "volume": 108829.0, "close_time": 1768420799999, "quote_volume": 8596.1899, "trades": 125, "taker_buy_base": 80628.0, "taker_buy_quote": 6365.3194 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 0.0795, "high": 0.08, "low": 0.0789, "close": 0.0791, "volume": 64388.0, "close_time": 1768424399999, "quote_volume": 5111.5335, "trades": 102, "taker_buy_base": 36614.0, "taker_buy_quote": 2906.9548 }, { "timestamp": 1768424400000, "datetime": "2026-01-14T21:00:00", "open": 0.0791, "high": 0.0793, "low": 0.0787, "close": 0.079, "volume": 24075.0, "close_time": 1768427999999, "quote_volume": 1902.8548, "trades": 58, "taker_buy_base": 13306.0, "taker_buy_quote": 1052.4236 }, { "timestamp": 1768428000000, "datetime": "2026-01-14T22:00:00", "open": 0.079, "high": 0.079, "low": 0.0781, "close": 0.0782, "volume": 20727.0, "close_time": 1768431599999, "quote_volume": 1631.303, "trades": 37, "taker_buy_base": 13426.0, "taker_buy_quote": 1055.2455 }, { "timestamp": 1768431600000, "datetime": "2026-01-14T23:00:00", "open": 0.0783, "high": 0.0788, "low": 0.0783, "close": 0.0787, "volume": 34580.0, "close_time": 1768435199999, "quote_volume": 2714.9755, "trades": 42, "taker_buy_base": 24554.0, "taker_buy_quote": 1927.4778 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.0785, "high": 0.0786, "low": 0.0783, "close": 0.0784, "volume": 49209.0, "close_time": 1768438799999, "quote_volume": 3862.6254, "trades": 51, "taker_buy_base": 25127.0, "taker_buy_quote": 1972.1422 }, { "timestamp": 1768438800000, "datetime": "2026-01-15T01:00:00", "open": 0.0785, "high": 0.079, "low": 0.0782, "close": 0.0783, "volume": 53374.0, "close_time": 1768442399999, "quote_volume": 4191.4679, "trades": 68, "taker_buy_base": 26290.0, "taker_buy_quote": 2064.948 }, { "timestamp": 1768442400000, "datetime": "2026-01-15T02:00:00", "open": 0.0783, "high": 0.0785, "low": 0.0776, "close": 0.0776, "volume": 55138.0, "close_time": 1768445999999, "quote_volume": 4302.9589, "trades": 96, "taker_buy_base": 22086.0, "taker_buy_quote": 1724.606 }, { "timestamp": 1768446000000, "datetime": "2026-01-15T03:00:00", "open": 0.0777, "high": 0.0778, "low": 0.0763, "close": 0.0765, "volume": 101498.0, "close_time": 1768449599999, "quote_volume": 7797.7561, "trades": 113, "taker_buy_base": 60686.0, "taker_buy_quote": 4660.2971 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 0.0765, "high": 0.0773, "low": 0.0764, "close": 0.0772, "volume": 44165.0, "close_time": 1768453199999, "quote_volume": 3403.785, "trades": 70, "taker_buy_base": 33485.0, "taker_buy_quote": 2578.8072 }, { "timestamp": 1768453200000, "datetime": "2026-01-15T05:00:00", "open": 0.0773, "high": 0.0777, "low": 0.0773, "close": 0.0777, "volume": 32029.0, "close_time": 1768456799999, "quote_volume": 2483.0187, "trades": 49, "taker_buy_base": 27179.0, "taker_buy_quote": 2107.7316 }, { "timestamp": 1768456800000, "datetime": "2026-01-15T06:00:00", "open": 0.0776, "high": 0.0777, "low": 0.0773, "close": 0.0775, "volume": 81130.0, "close_time": 1768460399999, "quote_volume": 6291.4984, "trades": 99, "taker_buy_base": 75985.0, "taker_buy_quote": 5892.658 }, { "timestamp": 1768460400000, "datetime": "2026-01-15T07:00:00", "open": 0.0777, "high": 0.0785, "low": 0.0777, "close": 0.0785, "volume": 36004.0, "close_time": 1768463999999, "quote_volume": 2808.8275, "trades": 46, "taker_buy_base": 33254.0, "taker_buy_quote": 2593.0129 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 0.0783, "high": 0.0785, "low": 0.0778, "close": 0.0782, "volume": 1079216.0, "close_time": 1768467599999, "quote_volume": 84257.9249, "trades": 242, "taker_buy_base": 653832.0, "taker_buy_quote": 51010.8954 }, { "timestamp": 1768467600000, "datetime": "2026-01-15T09:00:00", "open": 0.0781, "high": 0.0786, "low": 0.0778, "close": 0.0784, "volume": 223587.0, "close_time": 1768471199999, "quote_volume": 17486.8315, "trades": 178, "taker_buy_base": 94526.0, "taker_buy_quote": 7379.5085 }, { "timestamp": 1768471200000, "datetime": "2026-01-15T10:00:00", "open": 0.0784, "high": 0.0787, "low": 0.0781, "close": 0.0783, "volume": 136707.0, "close_time": 1768474799999, "quote_volume": 10724.5065, "trades": 110, "taker_buy_base": 111067.0, "taker_buy_quote": 8712.4618 }, { "timestamp": 1768474800000, "datetime": "2026-01-15T11:00:00", "open": 0.0784, "high": 0.0785, "low": 0.078, "close": 0.078, "volume": 66103.0, "close_time": 1768478399999, "quote_volume": 5176.1489, "trades": 67, "taker_buy_base": 58724.0, "taker_buy_quote": 4599.3161 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 0.078, "high": 0.0786, "low": 0.078, "close": 0.0786, "volume": 40922.0, "close_time": 1768481999999, "quote_volume": 3202.7571, "trades": 48, "taker_buy_base": 34007.0, "taker_buy_quote": 2663.2186 }, { "timestamp": 1768482000000, "datetime": "2026-01-15T13:00:00", "open": 0.0788, "high": 0.079, "low": 0.0787, "close": 0.0787, "volume": 46746.0, "close_time": 1768485599999, "quote_volume": 3684.2114, "trades": 54, "taker_buy_base": 36572.0, "taker_buy_quote": 2882.5002 }, { "timestamp": 1768485600000, "datetime": "2026-01-15T14:00:00", "open": 0.0786, "high": 0.0787, "low": 0.0768, "close": 0.0773, "volume": 154378.0, "close_time": 1768489199999, "quote_volume": 11924.2577, "trades": 117, "taker_buy_base": 59105.0, "taker_buy_quote": 4579.784 }, { "timestamp": 1768489200000, "datetime": "2026-01-15T15:00:00", "open": 0.0773, "high": 0.0775, "low": 0.0755, "close": 0.0768, "volume": 219351.0, "close_time": 1768492799999, "quote_volume": 16789.9871, "trades": 197, "taker_buy_base": 128947.0, "taker_buy_quote": 9904.5235 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 0.0766, "high": 0.0771, "low": 0.0762, "close": 0.0769, "volume": 131322.0, "close_time": 1768496399999, "quote_volume": 10066.8634, "trades": 168, "taker_buy_base": 88371.0, "taker_buy_quote": 6776.6593 }, { "timestamp": 1768496400000, "datetime": "2026-01-15T17:00:00", "open": 0.0769, "high": 0.0771, "low": 0.0761, "close": 0.0762, "volume": 254382.0, "close_time": 1768499999999, "quote_volume": 19483.9709, "trades": 149, "taker_buy_base": 93795.0, "taker_buy_quote": 7195.7711 }, { "timestamp": 1768500000000, "datetime": "2026-01-15T18:00:00", "open": 0.0762, "high": 0.0762, "low": 0.0753, "close": 0.0755, "volume": 287729.0, "close_time": 1768503599999, "quote_volume": 21792.0056, "trades": 126, "taker_buy_base": 215644.0, "taker_buy_quote": 16335.1509 }, { "timestamp": 1768503600000, "datetime": "2026-01-15T19:00:00", "open": 0.0754, "high": 0.0756, "low": 0.075, "close": 0.0755, "volume": 233514.0, "close_time": 1768507199999, "quote_volume": 17578.7879, "trades": 249, "taker_buy_base": 127068.0, "taker_buy_quote": 9565.7165 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 0.0755, "high": 0.0757, "low": 0.0748, "close": 0.075, "volume": 100905.0, "close_time": 1768510799999, "quote_volume": 7602.6266, "trades": 121, "taker_buy_base": 59635.0, "taker_buy_quote": 4494.5493 }, { "timestamp": 1768510800000, "datetime": "2026-01-15T21:00:00", "open": 0.075, "high": 0.0755, "low": 0.0749, "close": 0.0755, "volume": 51119.0, "close_time": 1768514399999, "quote_volume": 3848.588, "trades": 58, "taker_buy_base": 35781.0, "taker_buy_quote": 2693.7336 }, { "timestamp": 1768514400000, "datetime": "2026-01-15T22:00:00", "open": 0.0755, "high": 0.0763, "low": 0.0755, "close": 0.0763, "volume": 16365.0, "close_time": 1768517999999, "quote_volume": 1240.2917, "trades": 17, "taker_buy_base": 9104.0, "taker_buy_quote": 689.4472 }, { "timestamp": 1768518000000, "datetime": "2026-01-15T23:00:00", "open": 0.0762, "high": 0.0766, "low": 0.0761, "close": 0.0763, "volume": 87092.0, "close_time": 1768521599999, "quote_volume": 6646.0346, "trades": 95, "taker_buy_base": 14991.0, "taker_buy_quote": 1143.8485 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.0764, "high": 0.0769, "low": 0.076, "close": 0.076, "volume": 225343.0, "close_time": 1768525199999, "quote_volume": 17225.5285, "trades": 130, "taker_buy_base": 185874.0, "taker_buy_quote": 14205.2006 }, { "timestamp": 1768525200000, "datetime": "2026-01-16T01:00:00", "open": 0.0761, "high": 0.0762, "low": 0.0758, "close": 0.0761, "volume": 64728.0, "close_time": 1768528799999, "quote_volume": 4920.3318, "trades": 98, "taker_buy_base": 51479.0, "taker_buy_quote": 3914.0857 }, { "timestamp": 1768528800000, "datetime": "2026-01-16T02:00:00", "open": 0.0759, "high": 0.0764, "low": 0.0757, "close": 0.0764, "volume": 132246.0, "close_time": 1768532399999, "quote_volume": 10035.9387, "trades": 134, "taker_buy_base": 118256.0, "taker_buy_quote": 8972.0486 }, { "timestamp": 1768532400000, "datetime": "2026-01-16T03:00:00", "open": 0.0764, "high": 0.0765, "low": 0.0761, "close": 0.0761, "volume": 39752.0, "close_time": 1768535999999, "quote_volume": 3030.5653, "trades": 55, "taker_buy_base": 31792.0, "taker_buy_quote": 2423.3413 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 0.0761, "high": 0.0764, "low": 0.0757, "close": 0.0758, "volume": 61389.0, "close_time": 1768539599999, "quote_volume": 4668.0221, "trades": 78, "taker_buy_base": 49740.0, "taker_buy_quote": 3785.0279 }, { "timestamp": 1768539600000, "datetime": "2026-01-16T05:00:00", "open": 0.0759, "high": 0.0771, "low": 0.0759, "close": 0.0767, "volume": 930358.0, "close_time": 1768543199999, "quote_volume": 71339.1254, "trades": 140, "taker_buy_base": 411287.0, "taker_buy_quote": 31490.0968 }, { "timestamp": 1768543200000, "datetime": "2026-01-16T06:00:00", "open": 0.0767, "high": 0.0769, "low": 0.0765, "close": 0.0769, "volume": 220117.0, "close_time": 1768546799999, "quote_volume": 16896.0889, "trades": 105, "taker_buy_base": 193807.0, "taker_buy_quote": 14881.4768 }, { "timestamp": 1768546800000, "datetime": "2026-01-16T07:00:00", "open": 0.0768, "high": 0.0769, "low": 0.0766, "close": 0.0766, "volume": 104938.0, "close_time": 1768550399999, "quote_volume": 8057.4627, "trades": 114, "taker_buy_base": 104938.0, "taker_buy_quote": 8057.4627 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 0.0767, "high": 0.0769, "low": 0.0767, "close": 0.0768, "volume": 130698.0, "close_time": 1768553999999, "quote_volume": 10048.3737, "trades": 45, "taker_buy_base": 129033.0, "taker_buy_quote": 9920.5017 }, { "timestamp": 1768554000000, "datetime": "2026-01-16T09:00:00", "open": 0.0768, "high": 0.0769, "low": 0.0766, "close": 0.0769, "volume": 96699.0, "close_time": 1768557599999, "quote_volume": 7410.2027, "trades": 45, "taker_buy_base": 56782.0, "taker_buy_quote": 4352.5605 }, { "timestamp": 1768557600000, "datetime": "2026-01-16T10:00:00", "open": 0.0768, "high": 0.0768, "low": 0.0765, "close": 0.0765, "volume": 24143.0, "close_time": 1768561199999, "quote_volume": 1850.3702, "trades": 30, "taker_buy_base": 23449.0, "taker_buy_quote": 1797.1404 }, { "timestamp": 1768561200000, "datetime": "2026-01-16T11:00:00", "open": 0.0762, "high": 0.0767, "low": 0.0762, "close": 0.0766, "volume": 10353.0, "close_time": 1768564799999, "quote_volume": 792.1208, "trades": 13, "taker_buy_base": 6314.0, "taker_buy_quote": 482.7834 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 0.0766, "high": 0.0766, "low": 0.0761, "close": 0.0762, "volume": 128716.0, "close_time": 1768568399999, "quote_volume": 9827.5815, "trades": 111, "taker_buy_base": 79663.0, "taker_buy_quote": 6078.1506 }, { "timestamp": 1768568400000, "datetime": "2026-01-16T13:00:00", "open": 0.0763, "high": 0.0763, "low": 0.0761, "close": 0.0761, "volume": 53268.0, "close_time": 1768571999999, "quote_volume": 4058.8144, "trades": 76, "taker_buy_base": 52188.0, "taker_buy_quote": 3976.5184 }, { "timestamp": 1768572000000, "datetime": "2026-01-16T14:00:00", "open": 0.0761, "high": 0.0765, "low": 0.076, "close": 0.0763, "volume": 65628.0, "close_time": 1768575599999, "quote_volume": 5000.3124, "trades": 84, "taker_buy_base": 56834.0, "taker_buy_quote": 4330.3436 }, { "timestamp": 1768575600000, "datetime": "2026-01-16T15:00:00", "open": 0.0761, "high": 0.0765, "low": 0.0735, "close": 0.0741, "volume": 225045.0, "close_time": 1768579199999, "quote_volume": 16754.6729, "trades": 158, "taker_buy_base": 116422.0, "taker_buy_quote": 8686.3293 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 0.0741, "high": 0.075, "low": 0.0739, "close": 0.0746, "volume": 331136.0, "close_time": 1768582799999, "quote_volume": 24717.9407, "trades": 248, "taker_buy_base": 162695.0, "taker_buy_quote": 12138.3342 }, { "timestamp": 1768582800000, "datetime": "2026-01-16T17:00:00", "open": 0.0746, "high": 0.0756, "low": 0.0743, "close": 0.0756, "volume": 580072.0, "close_time": 1768586399999, "quote_volume": 43334.3954, "trades": 197, "taker_buy_base": 506569.0, "taker_buy_quote": 37821.2384 }, { "timestamp": 1768586400000, "datetime": "2026-01-16T18:00:00", "open": 0.0756, "high": 0.0758, "low": 0.0755, "close": 0.0755, "volume": 31568.0, "close_time": 1768589999999, "quote_volume": 2387.517, "trades": 32, "taker_buy_base": 9202.0, "taker_buy_quote": 696.3476 }, { "timestamp": 1768590000000, "datetime": "2026-01-16T19:00:00", "open": 0.0753, "high": 0.0757, "low": 0.0751, "close": 0.0757, "volume": 18532.0, "close_time": 1768593599999, "quote_volume": 1395.6465, "trades": 18, "taker_buy_base": 17641.0, "taker_buy_quote": 1328.5542 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 0.0756, "high": 0.0765, "low": 0.0753, "close": 0.0764, "volume": 47829.0, "close_time": 1768597199999, "quote_volume": 3645.7087, "trades": 48, "taker_buy_base": 39528.0, "taker_buy_quote": 3013.2794 }, { "timestamp": 1768597200000, "datetime": "2026-01-16T21:00:00", "open": 0.0766, "high": 0.0769, "low": 0.0763, "close": 0.0766, "volume": 20347.0, "close_time": 1768600799999, "quote_volume": 1560.2141, "trades": 22, "taker_buy_base": 9995.0, "taker_buy_quote": 766.9862 }, { "timestamp": 1768600800000, "datetime": "2026-01-16T22:00:00", "open": 0.0766, "high": 0.0768, "low": 0.0762, "close": 0.0762, "volume": 22252.0, "close_time": 1768604399999, "quote_volume": 1703.504, "trades": 21, "taker_buy_base": 17869.0, "taker_buy_quote": 1368.7468 }, { "timestamp": 1768604400000, "datetime": "2026-01-16T23:00:00", "open": 0.0764, "high": 0.0764, "low": 0.0762, "close": 0.0764, "volume": 12533.0, "close_time": 1768607999999, "quote_volume": 957.0282, "trades": 20, "taker_buy_base": 9112.0, "taker_buy_quote": 695.8864 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.0763, "high": 0.0765, "low": 0.0761, "close": 0.0763, "volume": 64220.0, "close_time": 1768611599999, "quote_volume": 4891.8366, "trades": 65, "taker_buy_base": 28678.0, "taker_buy_quote": 2185.047 }, { "timestamp": 1768611600000, "datetime": "2026-01-17T01:00:00", "open": 0.0764, "high": 0.0767, "low": 0.0763, "close": 0.0765, "volume": 29383.0, "close_time": 1768615199999, "quote_volume": 2245.2801, "trades": 24, "taker_buy_base": 17733.0, "taker_buy_quote": 1356.0585 }, { "timestamp": 1768615200000, "datetime": "2026-01-17T02:00:00", "open": 0.0766, "high": 0.0768, "low": 0.0762, "close": 0.0764, "volume": 85430.0, "close_time": 1768618799999, "quote_volume": 6524.1112, "trades": 64, "taker_buy_base": 52045.0, "taker_buy_quote": 3976.1294 }, { "timestamp": 1768618800000, "datetime": "2026-01-17T03:00:00", "open": 0.0763, "high": 0.0766, "low": 0.0763, "close": 0.0766, "volume": 14531.0, "close_time": 1768622399999, "quote_volume": 1111.944, "trades": 15, "taker_buy_base": 5688.0, "taker_buy_quote": 435.3564 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 0.0765, "high": 0.0767, "low": 0.0764, "close": 0.0767, "volume": 23096.0, "close_time": 1768625999999, "quote_volume": 1766.2073, "trades": 19, "taker_buy_base": 16780.0, "taker_buy_quote": 1283.2439 }, { "timestamp": 1768626000000, "datetime": "2026-01-17T05:00:00", "open": 0.0772, "high": 0.0778, "low": 0.0771, "close": 0.0776, "volume": 820518.0, "close_time": 1768629599999, "quote_volume": 63605.0443, "trades": 70, "taker_buy_base": 379486.0, "taker_buy_quote": 29340.696 }, { "timestamp": 1768629600000, "datetime": "2026-01-17T06:00:00", "open": 0.0775, "high": 0.0778, "low": 0.0772, "close": 0.0772, "volume": 86521.0, "close_time": 1768633199999, "quote_volume": 6717.2634, "trades": 47, "taker_buy_base": 35160.0, "taker_buy_quote": 2731.8254 }, { "timestamp": 1768633200000, "datetime": "2026-01-17T07:00:00", "open": 0.0774, "high": 0.0781, "low": 0.0774, "close": 0.078, "volume": 64946.0, "close_time": 1768636799999, "quote_volume": 5056.5017, "trades": 33, "taker_buy_base": 30919.0, "taker_buy_quote": 2409.8283 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 0.0783, "high": 0.0791, "low": 0.0782, "close": 0.0789, "volume": 53644.0, "close_time": 1768640399999, "quote_volume": 4225.0589, "trades": 87, "taker_buy_base": 50586.0, "taker_buy_quote": 3984.0885 }, { "timestamp": 1768640400000, "datetime": "2026-01-17T09:00:00", "open": 0.079, "high": 0.0792, "low": 0.0783, "close": 0.0785, "volume": 275907.0, "close_time": 1768643999999, "quote_volume": 21716.4963, "trades": 190, "taker_buy_base": 128298.0, "taker_buy_quote": 10102.765 }, { "timestamp": 1768644000000, "datetime": "2026-01-17T10:00:00", "open": 0.0785, "high": 0.0792, "low": 0.0785, "close": 0.0788, "volume": 51545.0, "close_time": 1768647599999, "quote_volume": 4068.3529, "trades": 59, "taker_buy_base": 30507.0, "taker_buy_quote": 2406.9944 }, { "timestamp": 1768647600000, "datetime": "2026-01-17T11:00:00", "open": 0.0788, "high": 0.0794, "low": 0.0787, "close": 0.0789, "volume": 39827.0, "close_time": 1768651199999, "quote_volume": 3145.4423, "trades": 53, "taker_buy_base": 35101.0, "taker_buy_quote": 2772.8109 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 0.0789, "high": 0.0798, "low": 0.0788, "close": 0.0797, "volume": 94815.0, "close_time": 1768654799999, "quote_volume": 7544.4847, "trades": 98, "taker_buy_base": 56628.0, "taker_buy_quote": 4499.6937 }, { "timestamp": 1768654800000, "datetime": "2026-01-17T13:00:00", "open": 0.0798, "high": 0.0806, "low": 0.0797, "close": 0.0803, "volume": 1230625.0, "close_time": 1768658399999, "quote_volume": 98718.057, "trades": 228, "taker_buy_base": 867427.0, "taker_buy_quote": 69549.6906 }, { "timestamp": 1768658400000, "datetime": "2026-01-17T14:00:00", "open": 0.0805, "high": 0.0811, "low": 0.0796, "close": 0.0808, "volume": 1532754.0, "close_time": 1768661999999, "quote_volume": 123103.0694, "trades": 252, "taker_buy_base": 784827.0, "taker_buy_quote": 62988.1315 }, { "timestamp": 1768662000000, "datetime": "2026-01-17T15:00:00", "open": 0.0807, "high": 0.0812, "low": 0.0803, "close": 0.0806, "volume": 280828.0, "close_time": 1768665599999, "quote_volume": 22695.0652, "trades": 102, "taker_buy_base": 165070.0, "taker_buy_quote": 13368.729 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 0.0807, "high": 0.0811, "low": 0.08, "close": 0.0804, "volume": 88506.0, "close_time": 1768669199999, "quote_volume": 7138.6288, "trades": 67, "taker_buy_base": 55573.0, "taker_buy_quote": 4482.8156 }, { "timestamp": 1768669200000, "datetime": "2026-01-17T17:00:00", "open": 0.0806, "high": 0.0815, "low": 0.0806, "close": 0.0812, "volume": 206452.0, "close_time": 1768672799999, "quote_volume": 16774.0216, "trades": 97, "taker_buy_base": 124287.0, "taker_buy_quote": 10089.3633 }, { "timestamp": 1768672800000, "datetime": "2026-01-17T18:00:00", "open": 0.0815, "high": 0.0828, "low": 0.0812, "close": 0.0822, "volume": 1139888.0, "close_time": 1768676399999, "quote_volume": 93828.331, "trades": 294, "taker_buy_base": 743463.0, "taker_buy_quote": 61205.0432 }, { "timestamp": 1768676400000, "datetime": "2026-01-17T19:00:00", "open": 0.0822, "high": 0.0835, "low": 0.082, "close": 0.0826, "volume": 199750.0, "close_time": 1768679999999, "quote_volume": 16525.8197, "trades": 198, "taker_buy_base": 100838.0, "taker_buy_quote": 8347.9406 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 0.0828, "high": 0.0832, "low": 0.0817, "close": 0.0817, "volume": 144079.0, "close_time": 1768683599999, "quote_volume": 11841.032, "trades": 80, "taker_buy_base": 25247.0, "taker_buy_quote": 2090.1913 }, { "timestamp": 1768683600000, "datetime": "2026-01-17T21:00:00", "open": 0.0817, "high": 0.0817, "low": 0.0806, "close": 0.0808, "volume": 88464.0, "close_time": 1768687199999, "quote_volume": 7166.5944, "trades": 71, "taker_buy_base": 65246.0, "taker_buy_quote": 5286.6492 }, { "timestamp": 1768687200000, "datetime": "2026-01-17T22:00:00", "open": 0.0809, "high": 0.0809, "low": 0.0793, "close": 0.0798, "volume": 142997.0, "close_time": 1768690799999, "quote_volume": 11442.9308, "trades": 87, "taker_buy_base": 59668.0, "taker_buy_quote": 4794.5521 }, { "timestamp": 1768690800000, "datetime": "2026-01-17T23:00:00", "open": 0.0798, "high": 0.0799, "low": 0.0794, "close": 0.0795, "volume": 146841.0, "close_time": 1768694399999, "quote_volume": 11672.3044, "trades": 49, "taker_buy_base": 43898.0, "taker_buy_quote": 3488.9126 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.0796, "high": 0.0803, "low": 0.0794, "close": 0.0796, "volume": 122454.0, "close_time": 1768697999999, "quote_volume": 9772.4093, "trades": 104, "taker_buy_base": 107866.0, "taker_buy_quote": 8612.0779 }, { "timestamp": 1768698000000, "datetime": "2026-01-18T01:00:00", "open": 0.0797, "high": 0.0797, "low": 0.0786, "close": 0.0788, "volume": 266552.0, "close_time": 1768701599999, "quote_volume": 21035.6715, "trades": 131, "taker_buy_base": 161116.0, "taker_buy_quote": 12709.997 }, { "timestamp": 1768701600000, "datetime": "2026-01-18T02:00:00", "open": 0.0789, "high": 0.0791, "low": 0.0786, "close": 0.0788, "volume": 131371.0, "close_time": 1768705199999, "quote_volume": 10350.1202, "trades": 124, "taker_buy_base": 60503.0, "taker_buy_quote": 4770.2991 }, { "timestamp": 1768705200000, "datetime": "2026-01-18T03:00:00", "open": 0.0788, "high": 0.0792, "low": 0.0788, "close": 0.0791, "volume": 28908.0, "close_time": 1768708799999, "quote_volume": 2283.7419, "trades": 40, "taker_buy_base": 28908.0, "taker_buy_quote": 2283.7419 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 0.0787, "high": 0.0791, "low": 0.0786, "close": 0.0789, "volume": 36126.0, "close_time": 1768712399999, "quote_volume": 2842.5834, "trades": 40, "taker_buy_base": 35046.0, "taker_buy_quote": 2757.2826 }, { "timestamp": 1768712400000, "datetime": "2026-01-18T05:00:00", "open": 0.0789, "high": 0.0789, "low": 0.0786, "close": 0.0787, "volume": 32933.0, "close_time": 1768715999999, "quote_volume": 2592.9677, "trades": 49, "taker_buy_base": 30911.0, "taker_buy_quote": 2433.8769 }, { "timestamp": 1768716000000, "datetime": "2026-01-18T06:00:00", "open": 0.0786, "high": 0.0786, "low": 0.078, "close": 0.078, "volume": 126748.0, "close_time": 1768719599999, "quote_volume": 9905.6914, "trades": 49, "taker_buy_base": 21825.0, "taker_buy_quote": 1714.0299 }, { "timestamp": 1768719600000, "datetime": "2026-01-18T07:00:00", "open": 0.0781, "high": 0.0785, "low": 0.0779, "close": 0.0782, "volume": 106519.0, "close_time": 1768723199999, "quote_volume": 8324.6466, "trades": 35, "taker_buy_base": 63127.0, "taker_buy_quote": 4935.3836 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 0.0781, "high": 0.0783, "low": 0.078, "close": 0.0782, "volume": 198288.0, "close_time": 1768726799999, "quote_volume": 15483.2394, "trades": 44, "taker_buy_base": 48736.0, "taker_buy_quote": 3812.5246 }, { "timestamp": 1768726800000, "datetime": "2026-01-18T09:00:00", "open": 0.0781, "high": 0.0783, "low": 0.078, "close": 0.0783, "volume": 70769.0, "close_time": 1768730399999, "quote_volume": 5531.696, "trades": 41, "taker_buy_base": 63337.0, "taker_buy_quote": 4951.014 }, { "timestamp": 1768730400000, "datetime": "2026-01-18T10:00:00", "open": 0.0781, "high": 0.0788, "low": 0.0781, "close": 0.0788, "volume": 29313.0, "close_time": 1768733999999, "quote_volume": 2302.6595, "trades": 35, "taker_buy_base": 25966.0, "taker_buy_quote": 2040.01 }, { "timestamp": 1768734000000, "datetime": "2026-01-18T11:00:00", "open": 0.0786, "high": 0.0786, "low": 0.0785, "close": 0.0785, "volume": 1573.0, "close_time": 1768737599999, "quote_volume": 123.628, "trades": 5, "taker_buy_base": 356.0, "taker_buy_quote": 27.9816 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 0.0786, "high": 0.0786, "low": 0.0781, "close": 0.0781, "volume": 26743.0, "close_time": 1768741199999, "quote_volume": 2093.2133, "trades": 19, "taker_buy_base": 16949.0, "taker_buy_quote": 1327.6611 }, { "timestamp": 1768741200000, "datetime": "2026-01-18T13:00:00", "open": 0.0781, "high": 0.0786, "low": 0.078, "close": 0.0786, "volume": 25824.0, "close_time": 1768744799999, "quote_volume": 2021.9312, "trades": 20, "taker_buy_base": 23978.0, "taker_buy_quote": 1877.9432 }, { "timestamp": 1768744800000, "datetime": "2026-01-18T14:00:00", "open": 0.078, "high": 0.0787, "low": 0.078, "close": 0.078, "volume": 46455.0, "close_time": 1768748399999, "quote_volume": 3650.2443, "trades": 29, "taker_buy_base": 41074.0, "taker_buy_quote": 3227.9918 }, { "timestamp": 1768748400000, "datetime": "2026-01-18T15:00:00", "open": 0.0779, "high": 0.0787, "low": 0.0779, "close": 0.0787, "volume": 14627.0, "close_time": 1768751999999, "quote_volume": 1147.5212, "trades": 21, "taker_buy_base": 13810.0, "taker_buy_quote": 1083.7815 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 0.0787, "high": 0.0791, "low": 0.0787, "close": 0.0791, "volume": 74075.0, "close_time": 1768755599999, "quote_volume": 5840.032, "trades": 63, "taker_buy_base": 64813.0, "taker_buy_quote": 5109.6492 }, { "timestamp": 1768755600000, "datetime": "2026-01-18T17:00:00", "open": 0.079, "high": 0.0799, "low": 0.0789, "close": 0.0798, "volume": 113818.0, "close_time": 1768759199999, "quote_volume": 9054.6377, "trades": 81, "taker_buy_base": 73157.0, "taker_buy_quote": 5821.0205 }, { "timestamp": 1768759200000, "datetime": "2026-01-18T18:00:00", "open": 0.0798, "high": 0.0811, "low": 0.0798, "close": 0.0807, "volume": 1405068.0, "close_time": 1768762799999, "quote_volume": 112956.0244, "trades": 288, "taker_buy_base": 1190924.0, "taker_buy_quote": 95751.0652 }, { "timestamp": 1768762800000, "datetime": "2026-01-18T19:00:00", "open": 0.0806, "high": 0.0814, "low": 0.0806, "close": 0.0808, "volume": 166142.0, "close_time": 1768766399999, "quote_volume": 13479.0539, "trades": 97, "taker_buy_base": 140985.0, "taker_buy_quote": 11444.6337 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 0.0809, "high": 0.0817, "low": 0.0808, "close": 0.0808, "volume": 151685.0, "close_time": 1768769999999, "quote_volume": 12319.6617, "trades": 104, "taker_buy_base": 103388.0, "taker_buy_quote": 8396.4319 }, { "timestamp": 1768770000000, "datetime": "2026-01-18T21:00:00", "open": 0.0809, "high": 0.0813, "low": 0.0806, "close": 0.0807, "volume": 175436.0, "close_time": 1768773599999, "quote_volume": 14174.1804, "trades": 99, "taker_buy_base": 49923.0, "taker_buy_quote": 4040.9089 }, { "timestamp": 1768773600000, "datetime": "2026-01-18T22:00:00", "open": 0.0807, "high": 0.0808, "low": 0.0805, "close": 0.0805, "volume": 132137.0, "close_time": 1768777199999, "quote_volume": 10649.8866, "trades": 56, "taker_buy_base": 31995.0, "taker_buy_quote": 2581.897 }, { "timestamp": 1768777200000, "datetime": "2026-01-18T23:00:00", "open": 0.0804, "high": 0.0804, "low": 0.0763, "close": 0.0763, "volume": 123351.0, "close_time": 1768780799999, "quote_volume": 9713.421, "trades": 71, "taker_buy_base": 44334.0, "taker_buy_quote": 3512.4206 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.0762, "high": 0.0762, "low": 0.07, "close": 0.0728, "volume": 1867779.0, "close_time": 1768784399999, "quote_volume": 135528.9014, "trades": 805, "taker_buy_base": 773510.0, "taker_buy_quote": 56244.9342 }, { "timestamp": 1768784400000, "datetime": "2026-01-19T01:00:00", "open": 0.0725, "high": 0.0728, "low": 0.0719, "close": 0.0721, "volume": 289646.0, "close_time": 1768787999999, "quote_volume": 20965.0259, "trades": 185, "taker_buy_base": 144050.0, "taker_buy_quote": 10436.1899 }, { "timestamp": 1768788000000, "datetime": "2026-01-19T02:00:00", "open": 0.0721, "high": 0.0727, "low": 0.072, "close": 0.0723, "volume": 55669.0, "close_time": 1768791599999, "quote_volume": 4027.3261, "trades": 44, "taker_buy_base": 24425.0, "taker_buy_quote": 1768.019 }, { "timestamp": 1768791600000, "datetime": "2026-01-19T03:00:00", "open": 0.072, "high": 0.0736, "low": 0.072, "close": 0.0731, "volume": 801899.0, "close_time": 1768795199999, "quote_volume": 58791.4099, "trades": 170, "taker_buy_base": 481476.0, "taker_buy_quote": 35278.8444 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 0.0729, "high": 0.0729, "low": 0.0724, "close": 0.0726, "volume": 31458.0, "close_time": 1768798799999, "quote_volume": 2282.5342, "trades": 44, "taker_buy_base": 18230.0, "taker_buy_quote": 1323.4383 }, { "timestamp": 1768798800000, "datetime": "2026-01-19T05:00:00", "open": 0.0725, "high": 0.073, "low": 0.0725, "close": 0.0729, "volume": 14262.0, "close_time": 1768802399999, "quote_volume": 1037.953, "trades": 20, "taker_buy_base": 11727.0, "taker_buy_quote": 853.6739 }, { "timestamp": 1768802400000, "datetime": "2026-01-19T06:00:00", "open": 0.0727, "high": 0.0727, "low": 0.0722, "close": 0.0722, "volume": 114433.0, "close_time": 1768805999999, "quote_volume": 8279.0996, "trades": 61, "taker_buy_base": 55759.0, "taker_buy_quote": 4036.3742 }, { "timestamp": 1768806000000, "datetime": "2026-01-19T07:00:00", "open": 0.0723, "high": 0.0738, "low": 0.0722, "close": 0.0726, "volume": 1320276.0, "close_time": 1768809599999, "quote_volume": 96310.1985, "trades": 255, "taker_buy_base": 589065.0, "taker_buy_quote": 42811.1952 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 0.0726, "high": 0.0732, "low": 0.0724, "close": 0.0729, "volume": 194368.0, "close_time": 1768813199999, "quote_volume": 14124.0352, "trades": 113, "taker_buy_base": 90307.0, "taker_buy_quote": 6576.2301 }, { "timestamp": 1768813200000, "datetime": "2026-01-19T09:00:00", "open": 0.0729, "high": 0.0729, "low": 0.0721, "close": 0.0722, "volume": 372516.0, "close_time": 1768816799999, "quote_volume": 26980.0375, "trades": 113, "taker_buy_base": 141077.0, "taker_buy_quote": 10218.0844 }, { "timestamp": 1768816800000, "datetime": "2026-01-19T10:00:00", "open": 0.0722, "high": 0.0729, "low": 0.0717, "close": 0.0728, "volume": 591791.0, "close_time": 1768820399999, "quote_volume": 42920.5897, "trades": 131, "taker_buy_base": 156496.0, "taker_buy_quote": 11263.6217 }, { "timestamp": 1768820400000, "datetime": "2026-01-19T11:00:00", "open": 0.0729, "high": 0.0732, "low": 0.0726, "close": 0.0727, "volume": 23026.0, "close_time": 1768823999999, "quote_volume": 1677.1281, "trades": 19, "taker_buy_base": 7567.0, "taker_buy_quote": 551.4397 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 0.0727, "high": 0.073, "low": 0.0725, "close": 0.0728, "volume": 13116.0, "close_time": 1768827599999, "quote_volume": 953.4635, "trades": 16, "taker_buy_base": 9822.0, "taker_buy_quote": 713.9114 }, { "timestamp": 1768827600000, "datetime": "2026-01-19T13:00:00", "open": 0.0729, "high": 0.0736, "low": 0.0727, "close": 0.0727, "volume": 27962.0, "close_time": 1768831199999, "quote_volume": 2041.5564, "trades": 14, "taker_buy_base": 27749.0, "taker_buy_quote": 2025.9861 }, { "timestamp": 1768831200000, "datetime": "2026-01-19T14:00:00", "open": 0.0728, "high": 0.0731, "low": 0.0728, "close": 0.0729, "volume": 11636.0, "close_time": 1768834799999, "quote_volume": 848.6787, "trades": 23, "taker_buy_base": 10008.0, "taker_buy_quote": 730.0366 }, { "timestamp": 1768834800000, "datetime": "2026-01-19T15:00:00", "open": 0.0729, "high": 0.073, "low": 0.0727, "close": 0.0729, "volume": 35412.0, "close_time": 1768838399999, "quote_volume": 2578.1436, "trades": 77, "taker_buy_base": 33526.0, "taker_buy_quote": 2441.0314 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 0.0729, "high": 0.0738, "low": 0.0729, "close": 0.0737, "volume": 168952.0, "close_time": 1768841999999, "quote_volume": 12449.0111, "trades": 57, "taker_buy_base": 165950.0, "taker_buy_quote": 12228.5894 }, { "timestamp": 1768842000000, "datetime": "2026-01-19T17:00:00", "open": 0.0738, "high": 0.0739, "low": 0.0733, "close": 0.0739, "volume": 375720.0, "close_time": 1768845599999, "quote_volume": 27660.395, "trades": 136, "taker_buy_base": 308175.0, "taker_buy_quote": 22700.0461 }, { "timestamp": 1768845600000, "datetime": "2026-01-19T18:00:00", "open": 0.0738, "high": 0.0743, "low": 0.0737, "close": 0.0743, "volume": 75387.0, "close_time": 1768849199999, "quote_volume": 5570.2092, "trades": 40, "taker_buy_base": 55264.0, "taker_buy_quote": 4086.3618 }, { "timestamp": 1768849200000, "datetime": "2026-01-19T19:00:00", "open": 0.0745, "high": 0.0752, "low": 0.0745, "close": 0.0748, "volume": 82541.0, "close_time": 1768852799999, "quote_volume": 6180.6619, "trades": 25, "taker_buy_base": 79247.0, "taker_buy_quote": 5933.678 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 0.0747, "high": 0.0752, "low": 0.0747, "close": 0.0751, "volume": 3432.0, "close_time": 1768856399999, "quote_volume": 257.7954, "trades": 8, "taker_buy_base": 3211.0, "taker_buy_quote": 241.2646 }, { "timestamp": 1768856400000, "datetime": "2026-01-19T21:00:00", "open": 0.075, "high": 0.075, "low": 0.0742, "close": 0.0744, "volume": 12620.0, "close_time": 1768859999999, "quote_volume": 939.7952, "trades": 15, "taker_buy_base": 2984.0, "taker_buy_quote": 222.8114 }, { "timestamp": 1768860000000, "datetime": "2026-01-19T22:00:00", "open": 0.0743, "high": 0.0743, "low": 0.0731, "close": 0.0735, "volume": 188755.0, "close_time": 1768863599999, "quote_volume": 13974.5949, "trades": 69, "taker_buy_base": 143602.0, "taker_buy_quote": 10632.7699 }, { "timestamp": 1768863600000, "datetime": "2026-01-19T23:00:00", "open": 0.0736, "high": 0.0751, "low": 0.0734, "close": 0.0748, "volume": 839136.0, "close_time": 1768867199999, "quote_volume": 62283.2807, "trades": 63, "taker_buy_base": 718279.0, "taker_buy_quote": 53233.2623 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.0744, "high": 0.0744, "low": 0.0744, "close": 0.0744, "volume": 73.0, "close_time": 1768870799999, "quote_volume": 5.4312, "trades": 1, "taker_buy_base": 73.0, "taker_buy_quote": 5.4312 }, { "timestamp": 1768870800000, "datetime": "2026-01-20T01:00:00", "open": 0.0738, "high": 0.0745, "low": 0.0738, "close": 0.0743, "volume": 41598.0, "close_time": 1768874399999, "quote_volume": 3090.4248, "trades": 19, "taker_buy_base": 3361.0, "taker_buy_quote": 249.3786 }, { "timestamp": 1768874400000, "datetime": "2026-01-20T02:00:00", "open": 0.0743, "high": 0.0743, "low": 0.0737, "close": 0.0741, "volume": 88409.0, "close_time": 1768877999999, "quote_volume": 6544.986, "trades": 57, "taker_buy_base": 22258.0, "taker_buy_quote": 1648.4891 }, { "timestamp": 1768878000000, "datetime": "2026-01-20T03:00:00", "open": 0.0742, "high": 0.0742, "low": 0.0736, "close": 0.0739, "volume": 54843.0, "close_time": 1768881599999, "quote_volume": 4046.2816, "trades": 46, "taker_buy_base": 49205.0, "taker_buy_quote": 3629.0504 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 0.0736, "high": 0.0737, "low": 0.0733, "close": 0.0734, "volume": 80337.0, "close_time": 1768885199999, "quote_volume": 5908.7818, "trades": 51, "taker_buy_base": 57081.0, "taker_buy_quote": 4199.4673 }, { "timestamp": 1768885200000, "datetime": "2026-01-20T05:00:00", "open": 0.0733, "high": 0.0737, "low": 0.073, "close": 0.0732, "volume": 113857.0, "close_time": 1768888799999, "quote_volume": 8343.7339, "trades": 134, "taker_buy_base": 64672.0, "taker_buy_quote": 4740.1616 }, { "timestamp": 1768888800000, "datetime": "2026-01-20T06:00:00", "open": 0.0732, "high": 0.0732, "low": 0.0722, "close": 0.0724, "volume": 333153.0, "close_time": 1768892399999, "quote_volume": 24243.3539, "trades": 124, "taker_buy_base": 63419.0, "taker_buy_quote": 4605.8613 }, { "timestamp": 1768892400000, "datetime": "2026-01-20T07:00:00", "open": 0.0724, "high": 0.0729, "low": 0.0721, "close": 0.0721, "volume": 39253.0, "close_time": 1768895999999, "quote_volume": 2843.9588, "trades": 62, "taker_buy_base": 37407.0, "taker_buy_quote": 2710.2794 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 0.0721, "high": 0.0724, "low": 0.0715, "close": 0.0722, "volume": 134105.0, "close_time": 1768899599999, "quote_volume": 9657.025, "trades": 88, "taker_buy_base": 41911.0, "taker_buy_quote": 3019.1219 }, { "timestamp": 1768899600000, "datetime": "2026-01-20T09:00:00", "open": 0.0721, "high": 0.0723, "low": 0.0719, "close": 0.0723, "volume": 40628.0, "close_time": 1768903199999, "quote_volume": 2928.5193, "trades": 36, "taker_buy_base": 7915.0, "taker_buy_quote": 570.5707 }, { "timestamp": 1768903200000, "datetime": "2026-01-20T10:00:00", "open": 0.0723, "high": 0.073, "low": 0.0723, "close": 0.0723, "volume": 105891.0, "close_time": 1768906799999, "quote_volume": 7677.5288, "trades": 54, "taker_buy_base": 39657.0, "taker_buy_quote": 2875.8355 }, { "timestamp": 1768906800000, "datetime": "2026-01-20T11:00:00", "open": 0.0724, "high": 0.0724, "low": 0.0716, "close": 0.0716, "volume": 17566.0, "close_time": 1768910399999, "quote_volume": 1265.4149, "trades": 27, "taker_buy_base": 15903.0, "taker_buy_quote": 1145.068 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 0.0715, "high": 0.0724, "low": 0.0714, "close": 0.0724, "volume": 34888.0, "close_time": 1768913999999, "quote_volume": 2513.0545, "trades": 41, "taker_buy_base": 25495.0, "taker_buy_quote": 1836.0276 }, { "timestamp": 1768914000000, "datetime": "2026-01-20T13:00:00", "open": 0.0723, "high": 0.0723, "low": 0.0713, "close": 0.0714, "volume": 38339.0, "close_time": 1768917599999, "quote_volume": 2763.1653, "trades": 32, "taker_buy_base": 12929.0, "taker_buy_quote": 928.7632 }, { "timestamp": 1768917600000, "datetime": "2026-01-20T14:00:00", "open": 0.0714, "high": 0.0725, "low": 0.0714, "close": 0.0719, "volume": 18504.0, "close_time": 1768921199999, "quote_volume": 1329.732, "trades": 35, "taker_buy_base": 17309.0, "taker_buy_quote": 1244.11 }, { "timestamp": 1768921200000, "datetime": "2026-01-20T15:00:00", "open": 0.0719, "high": 0.0719, "low": 0.0707, "close": 0.071, "volume": 860154.0, "close_time": 1768924799999, "quote_volume": 61171.8442, "trades": 213, "taker_buy_base": 607940.0, "taker_buy_quote": 43255.3654 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 0.0712, "high": 0.0713, "low": 0.0702, "close": 0.0705, "volume": 143801.0, "close_time": 1768928399999, "quote_volume": 10191.8972, "trades": 100, "taker_buy_base": 75668.0, "taker_buy_quote": 5363.3635 }, { "timestamp": 1768928400000, "datetime": "2026-01-20T17:00:00", "open": 0.0705, "high": 0.0708, "low": 0.0697, "close": 0.0702, "volume": 554396.0, "close_time": 1768931999999, "quote_volume": 38880.0232, "trades": 137, "taker_buy_base": 86332.0, "taker_buy_quote": 6059.1961 }, { "timestamp": 1768932000000, "datetime": "2026-01-20T18:00:00", "open": 0.0703, "high": 0.0703, "low": 0.0692, "close": 0.0694, "volume": 67642.0, "close_time": 1768935599999, "quote_volume": 4717.7036, "trades": 62, "taker_buy_base": 52393.0, "taker_buy_quote": 3659.3822 }, { "timestamp": 1768935600000, "datetime": "2026-01-20T19:00:00", "open": 0.0697, "high": 0.0703, "low": 0.0697, "close": 0.0702, "volume": 21004.0, "close_time": 1768939199999, "quote_volume": 1470.0741, "trades": 36, "taker_buy_base": 17761.0, "taker_buy_quote": 1243.988 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 0.0699, "high": 0.0706, "low": 0.0698, "close": 0.0705, "volume": 14780.0, "close_time": 1768942799999, "quote_volume": 1039.1213, "trades": 28, "taker_buy_base": 10984.0, "taker_buy_quote": 772.9094 }, { "timestamp": 1768942800000, "datetime": "2026-01-20T21:00:00", "open": 0.0705, "high": 0.0705, "low": 0.0698, "close": 0.0699, "volume": 208446.0, "close_time": 1768946399999, "quote_volume": 14608.9437, "trades": 29, "taker_buy_base": 196346.0, "taker_buy_quote": 13761.4729 }, { "timestamp": 1768946400000, "datetime": "2026-01-20T22:00:00", "open": 0.0699, "high": 0.0701, "low": 0.0688, "close": 0.0696, "volume": 230466.0, "close_time": 1768949999999, "quote_volume": 16109.1157, "trades": 85, "taker_buy_base": 210391.0, "taker_buy_quote": 14713.6631 }, { "timestamp": 1768950000000, "datetime": "2026-01-20T23:00:00", "open": 0.0696, "high": 0.0697, "low": 0.0694, "close": 0.0694, "volume": 5209.0, "close_time": 1768953599999, "quote_volume": 361.8784, "trades": 8, "taker_buy_base": 962.0, "taker_buy_quote": 66.7914 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.0695, "high": 0.0706, "low": 0.0694, "close": 0.0706, "volume": 9347.0, "close_time": 1768957199999, "quote_volume": 653.7374, "trades": 15, "taker_buy_base": 5332.0, "taker_buy_quote": 373.8684 }, { "timestamp": 1768957200000, "datetime": "2026-01-21T01:00:00", "open": 0.0707, "high": 0.0711, "low": 0.0707, "close": 0.0711, "volume": 331334.0, "close_time": 1768960799999, "quote_volume": 23509.6815, "trades": 80, "taker_buy_base": 239325.0, "taker_buy_quote": 16986.0941 }, { "timestamp": 1768960800000, "datetime": "2026-01-21T02:00:00", "open": 0.0711, "high": 0.0717, "low": 0.0711, "close": 0.0717, "volume": 25076.0, "close_time": 1768964399999, "quote_volume": 1793.1483, "trades": 36, "taker_buy_base": 19713.0, "taker_buy_quote": 1410.7431 }, { "timestamp": 1768964400000, "datetime": "2026-01-21T03:00:00", "open": 0.0718, "high": 0.072, "low": 0.0717, "close": 0.072, "volume": 15817.0, "close_time": 1768967999999, "quote_volume": 1135.9283, "trades": 15, "taker_buy_base": 9905.0, "taker_buy_quote": 711.3274 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 0.0716, "high": 0.072, "low": 0.0715, "close": 0.0718, "volume": 125179.0, "close_time": 1768971599999, "quote_volume": 8980.8978, "trades": 43, "taker_buy_base": 76239.0, "taker_buy_quote": 5476.4761 }, { "timestamp": 1768971600000, "datetime": "2026-01-21T05:00:00", "open": 0.0718, "high": 0.0719, "low": 0.0715, "close": 0.0718, "volume": 30732.0, "close_time": 1768975199999, "quote_volume": 2205.8085, "trades": 17, "taker_buy_base": 30137.0, "taker_buy_quote": 2163.2014 }, { "timestamp": 1768975200000, "datetime": "2026-01-21T06:00:00", "open": 0.0717, "high": 0.072, "low": 0.0716, "close": 0.0716, "volume": 52422.0, "close_time": 1768978799999, "quote_volume": 3758.5254, "trades": 27, "taker_buy_base": 9621.0, "taker_buy_quote": 690.6965 }, { "timestamp": 1768978800000, "datetime": "2026-01-21T07:00:00", "open": 0.0714, "high": 0.0718, "low": 0.0708, "close": 0.0709, "volume": 952115.0, "close_time": 1768982399999, "quote_volume": 67947.532, "trades": 174, "taker_buy_base": 398577.0, "taker_buy_quote": 28417.3387 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 0.0709, "high": 0.0712, "low": 0.0706, "close": 0.0708, "volume": 46980.0, "close_time": 1768985999999, "quote_volume": 3331.5928, "trades": 47, "taker_buy_base": 39380.0, "taker_buy_quote": 2791.6793 }, { "timestamp": 1768986000000, "datetime": "2026-01-21T09:00:00", "open": 0.0709, "high": 0.0709, "low": 0.0707, "close": 0.0709, "volume": 24690.0, "close_time": 1768989599999, "quote_volume": 1746.4101, "trades": 20, "taker_buy_base": 11696.0, "taker_buy_quote": 827.0688 }, { "timestamp": 1768989600000, "datetime": "2026-01-21T10:00:00", "open": 0.0709, "high": 0.0712, "low": 0.0706, "close": 0.0706, "volume": 56743.0, "close_time": 1768993199999, "quote_volume": 4021.7375, "trades": 37, "taker_buy_base": 54743.0, "taker_buy_quote": 3879.6137 }, { "timestamp": 1768993200000, "datetime": "2026-01-21T11:00:00", "open": 0.0706, "high": 0.0715, "low": 0.0706, "close": 0.0706, "volume": 1122707.0, "close_time": 1768996799999, "quote_volume": 79990.4778, "trades": 205, "taker_buy_base": 729328.0, "taker_buy_quote": 51908.5615 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 0.0707, "high": 0.0708, "low": 0.0695, "close": 0.0707, "volume": 71001.0, "close_time": 1769000399999, "quote_volume": 4963.4038, "trades": 66, "taker_buy_base": 38184.0, "taker_buy_quote": 2675.2336 }, { "timestamp": 1769000400000, "datetime": "2026-01-21T13:00:00", "open": 0.0707, "high": 0.071, "low": 0.0702, "close": 0.0702, "volume": 79277.0, "close_time": 1769003999999, "quote_volume": 5590.4132, "trades": 27, "taker_buy_base": 8959.0, "taker_buy_quote": 632.9822 }, { "timestamp": 1769004000000, "datetime": "2026-01-21T14:00:00", "open": 0.0706, "high": 0.072, "low": 0.0705, "close": 0.072, "volume": 164758.0, "close_time": 1769007599999, "quote_volume": 11780.7549, "trades": 82, "taker_buy_base": 151312.0, "taker_buy_quote": 10822.4763 }, { "timestamp": 1769007600000, "datetime": "2026-01-21T15:00:00", "open": 0.072, "high": 0.0725, "low": 0.0717, "close": 0.0725, "volume": 87962.0, "close_time": 1769011199999, "quote_volume": 6338.1268, "trades": 114, "taker_buy_base": 64422.0, "taker_buy_quote": 4642.1949 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 0.0724, "high": 0.0726, "low": 0.0695, "close": 0.0696, "volume": 96921.0, "close_time": 1769014799999, "quote_volume": 6896.8849, "trades": 110, "taker_buy_base": 62939.0, "taker_buy_quote": 4474.865 }, { "timestamp": 1769014800000, "datetime": "2026-01-21T17:00:00", "open": 0.0701, "high": 0.0702, "low": 0.0689, "close": 0.0697, "volume": 88337.0, "close_time": 1769018399999, "quote_volume": 6139.9599, "trades": 103, "taker_buy_base": 66095.0, "taker_buy_quote": 4596.2731 }, { "timestamp": 1769018400000, "datetime": "2026-01-21T18:00:00", "open": 0.0695, "high": 0.0702, "low": 0.0695, "close": 0.0702, "volume": 17359.0, "close_time": 1769021999999, "quote_volume": 1208.943, "trades": 24, "taker_buy_base": 10134.0, "taker_buy_quote": 706.7885 }, { "timestamp": 1769022000000, "datetime": "2026-01-21T19:00:00", "open": 0.0703, "high": 0.073, "low": 0.0701, "close": 0.073, "volume": 199893.0, "close_time": 1769025599999, "quote_volume": 14416.1401, "trades": 115, "taker_buy_base": 168462.0, "taker_buy_quote": 12146.5911 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 0.073, "high": 0.073, "low": 0.0718, "close": 0.0718, "volume": 36323.0, "close_time": 1769029199999, "quote_volume": 2631.3881, "trades": 23, "taker_buy_base": 26806.0, "taker_buy_quote": 1939.1623 }, { "timestamp": 1769029200000, "datetime": "2026-01-21T21:00:00", "open": 0.0725, "high": 0.073, "low": 0.0724, "close": 0.0726, "volume": 235790.0, "close_time": 1769032799999, "quote_volume": 17112.1228, "trades": 61, "taker_buy_base": 120977.0, "taker_buy_quote": 8783.4952 }, { "timestamp": 1769032800000, "datetime": "2026-01-21T22:00:00", "open": 0.0726, "high": 0.0728, "low": 0.0726, "close": 0.0728, "volume": 7449.0, "close_time": 1769036399999, "quote_volume": 542.1342, "trades": 6, "taker_buy_base": 5309.0, "taker_buy_quote": 386.4952 }, { "timestamp": 1769036400000, "datetime": "2026-01-21T23:00:00", "open": 0.0717, "high": 0.0717, "low": 0.071, "close": 0.0713, "volume": 16428.0, "close_time": 1769039999999, "quote_volume": 1169.9654, "trades": 14, "taker_buy_base": 4634.0, "taker_buy_quote": 330.2365 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.0714, "high": 0.072, "low": 0.0714, "close": 0.072, "volume": 37261.0, "close_time": 1769043599999, "quote_volume": 2672.7301, "trades": 31, "taker_buy_base": 15056.0, "taker_buy_quote": 1079.7885 }, { "timestamp": 1769043600000, "datetime": "2026-01-22T01:00:00", "open": 0.072, "high": 0.0726, "low": 0.072, "close": 0.0726, "volume": 25789.0, "close_time": 1769047199999, "quote_volume": 1866.3564, "trades": 25, "taker_buy_base": 3612.0, "taker_buy_quote": 261.0568 }, { "timestamp": 1769047200000, "datetime": "2026-01-22T02:00:00", "open": 0.0727, "high": 0.073, "low": 0.0725, "close": 0.0726, "volume": 85442.0, "close_time": 1769050799999, "quote_volume": 6221.1847, "trades": 49, "taker_buy_base": 42564.0, "taker_buy_quote": 3098.8522 }, { "timestamp": 1769050800000, "datetime": "2026-01-22T03:00:00", "open": 0.0728, "high": 0.0729, "low": 0.0722, "close": 0.0723, "volume": 11571.0, "close_time": 1769054399999, "quote_volume": 840.6097, "trades": 16, "taker_buy_base": 10895.0, "taker_buy_quote": 791.7349 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 0.0726, "high": 0.073, "low": 0.0726, "close": 0.0728, "volume": 58279.0, "close_time": 1769057999999, "quote_volume": 4245.313, "trades": 27, "taker_buy_base": 43866.0, "taker_buy_quote": 3196.882 }, { "timestamp": 1769058000000, "datetime": "2026-01-22T05:00:00", "open": 0.0727, "high": 0.0729, "low": 0.0724, "close": 0.0725, "volume": 35614.0, "close_time": 1769061599999, "quote_volume": 2590.6283, "trades": 19, "taker_buy_base": 25226.0, "taker_buy_quote": 1835.7533 }, { "timestamp": 1769061600000, "datetime": "2026-01-22T06:00:00", "open": 0.0725, "high": 0.0725, "low": 0.0722, "close": 0.0724, "volume": 331050.0, "close_time": 1769065199999, "quote_volume": 23938.6599, "trades": 32, "taker_buy_base": 9799.0, "taker_buy_quote": 709.0876 }, { "timestamp": 1769065200000, "datetime": "2026-01-22T07:00:00", "open": 0.0723, "high": 0.0723, "low": 0.0718, "close": 0.0719, "volume": 32480.0, "close_time": 1769068799999, "quote_volume": 2336.4994, "trades": 38, "taker_buy_base": 23089.0, "taker_buy_quote": 1661.1048 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 0.072, "high": 0.0721, "low": 0.0716, "close": 0.0719, "volume": 9446.0, "close_time": 1769072399999, "quote_volume": 678.3842, "trades": 15, "taker_buy_base": 8317.0, "taker_buy_quote": 597.0962 }, { "timestamp": 1769072400000, "datetime": "2026-01-22T09:00:00", "open": 0.0719, "high": 0.0722, "low": 0.0719, "close": 0.072, "volume": 13652.0, "close_time": 1769075999999, "quote_volume": 983.143, "trades": 22, "taker_buy_base": 9803.0, "taker_buy_quote": 706.2496 }, { "timestamp": 1769076000000, "datetime": "2026-01-22T10:00:00", "open": 0.072, "high": 0.072, "low": 0.0717, "close": 0.0718, "volume": 40384.0, "close_time": 1769079599999, "quote_volume": 2898.9491, "trades": 28, "taker_buy_base": 28269.0, "taker_buy_quote": 2030.0186 }, { "timestamp": 1769079600000, "datetime": "2026-01-22T11:00:00", "open": 0.0717, "high": 0.0717, "low": 0.0711, "close": 0.0711, "volume": 14793.0, "close_time": 1769083199999, "quote_volume": 1055.7059, "trades": 27, "taker_buy_base": 11384.0, "taker_buy_quote": 812.3385 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 0.071, "high": 0.0711, "low": 0.0709, "close": 0.0709, "volume": 78343.0, "close_time": 1769086799999, "quote_volume": 5560.6421, "trades": 44, "taker_buy_base": 32379.0, "taker_buy_quote": 2299.4252 }, { "timestamp": 1769086800000, "datetime": "2026-01-22T13:00:00", "open": 0.0709, "high": 0.0712, "low": 0.0707, "close": 0.0707, "volume": 29907.0, "close_time": 1769090399999, "quote_volume": 2120.3405, "trades": 38, "taker_buy_base": 24888.0, "taker_buy_quote": 1764.9696 }, { "timestamp": 1769090400000, "datetime": "2026-01-22T14:00:00", "open": 0.0706, "high": 0.0707, "low": 0.0697, "close": 0.0697, "volume": 54925.0, "close_time": 1769093999999, "quote_volume": 3856.6128, "trades": 26, "taker_buy_base": 17241.0, "taker_buy_quote": 1212.2469 }, { "timestamp": 1769094000000, "datetime": "2026-01-22T15:00:00", "open": 0.0697, "high": 0.0702, "low": 0.0696, "close": 0.0701, "volume": 29634.0, "close_time": 1769097599999, "quote_volume": 2076.8653, "trades": 17, "taker_buy_base": 28688.0, "taker_buy_quote": 2011.0237 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 0.0706, "high": 0.0712, "low": 0.0704, "close": 0.0712, "volume": 8186.0, "close_time": 1769101199999, "quote_volume": 578.7936, "trades": 13, "taker_buy_base": 6719.0, "taker_buy_quote": 474.9267 }, { "timestamp": 1769101200000, "datetime": "2026-01-22T17:00:00", "open": 0.0711, "high": 0.0715, "low": 0.0709, "close": 0.0714, "volume": 17889.0, "close_time": 1769104799999, "quote_volume": 1275.7108, "trades": 14, "taker_buy_base": 9813.0, "taker_buy_quote": 699.8251 }, { "timestamp": 1769104800000, "datetime": "2026-01-22T18:00:00", "open": 0.0714, "high": 0.0714, "low": 0.0707, "close": 0.0707, "volume": 22278.0, "close_time": 1769108399999, "quote_volume": 1584.8265, "trades": 18, "taker_buy_base": 20075.0, "taker_buy_quote": 1428.0783 }, { "timestamp": 1769108400000, "datetime": "2026-01-22T19:00:00", "open": 0.0705, "high": 0.0709, "low": 0.0704, "close": 0.0707, "volume": 49459.0, "close_time": 1769111999999, "quote_volume": 3498.6588, "trades": 42, "taker_buy_base": 49459.0, "taker_buy_quote": 3498.6588 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 0.0705, "high": 0.0707, "low": 0.0702, "close": 0.0705, "volume": 421218.0, "close_time": 1769115599999, "quote_volume": 29657.1209, "trades": 102, "taker_buy_base": 386094.0, "taker_buy_quote": 27181.487 }, { "timestamp": 1769115600000, "datetime": "2026-01-22T21:00:00", "open": 0.0706, "high": 0.0706, "low": 0.0705, "close": 0.0706, "volume": 10816.0, "close_time": 1769119199999, "quote_volume": 763.542, "trades": 16, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769119200000, "datetime": "2026-01-22T22:00:00", "open": 0.0708, "high": 0.0709, "low": 0.0706, "close": 0.0707, "volume": 12104.0, "close_time": 1769122799999, "quote_volume": 855.3, "trades": 12, "taker_buy_base": 1084.0, "taker_buy_quote": 76.6543 }, { "timestamp": 1769122800000, "datetime": "2026-01-22T23:00:00", "open": 0.0702, "high": 0.0708, "low": 0.0702, "close": 0.0708, "volume": 34576.0, "close_time": 1769126399999, "quote_volume": 2432.1723, "trades": 22, "taker_buy_base": 15331.0, "taker_buy_quote": 1080.0943 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.0707, "high": 0.071, "low": 0.0706, "close": 0.071, "volume": 16849.0, "close_time": 1769129999999, "quote_volume": 1194.1794, "trades": 18, "taker_buy_base": 3064.0, "taker_buy_quote": 217.544 }, { "timestamp": 1769130000000, "datetime": "2026-01-23T01:00:00", "open": 0.071, "high": 0.0716, "low": 0.0709, "close": 0.0716, "volume": 29359.0, "close_time": 1769133599999, "quote_volume": 2091.6846, "trades": 27, "taker_buy_base": 5885.0, "taker_buy_quote": 418.134 }, { "timestamp": 1769133600000, "datetime": "2026-01-23T02:00:00", "open": 0.0717, "high": 0.0717, "low": 0.0711, "close": 0.0711, "volume": 12662.0, "close_time": 1769137199999, "quote_volume": 904.5017, "trades": 14, "taker_buy_base": 7348.0, "taker_buy_quote": 525.7604 }, { "timestamp": 1769137200000, "datetime": "2026-01-23T03:00:00", "open": 0.0711, "high": 0.0718, "low": 0.0711, "close": 0.0716, "volume": 18914.0, "close_time": 1769140799999, "quote_volume": 1355.4738, "trades": 20, "taker_buy_base": 16741.0, "taker_buy_quote": 1200.0367 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 0.0716, "high": 0.0722, "low": 0.0715, "close": 0.0719, "volume": 84280.0, "close_time": 1769144399999, "quote_volume": 6053.0083, "trades": 46, "taker_buy_base": 68233.0, "taker_buy_quote": 4905.6085 }, { "timestamp": 1769144400000, "datetime": "2026-01-23T05:00:00", "open": 0.0718, "high": 0.0718, "low": 0.0717, "close": 0.0717, "volume": 24353.0, "close_time": 1769147999999, "quote_volume": 1746.804, "trades": 13, "taker_buy_base": 10313.0, "taker_buy_quote": 739.9261 }, { "timestamp": 1769148000000, "datetime": "2026-01-23T06:00:00", "open": 0.0714, "high": 0.0715, "low": 0.0713, "close": 0.0713, "volume": 6316.0, "close_time": 1769151599999, "quote_volume": 451.2098, "trades": 6, "taker_buy_base": 5175.0, "taker_buy_quote": 369.8565 }, { "timestamp": 1769151600000, "datetime": "2026-01-23T07:00:00", "open": 0.0712, "high": 0.0713, "low": 0.0711, "close": 0.0711, "volume": 11968.0, "close_time": 1769155199999, "quote_volume": 852.1219, "trades": 14, "taker_buy_base": 7203.0, "taker_buy_quote": 512.8536 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 0.0713, "high": 0.0724, "low": 0.0713, "close": 0.0721, "volume": 1239100.0, "close_time": 1769158799999, "quote_volume": 89082.3263, "trades": 117, "taker_buy_base": 733922.0, "taker_buy_quote": 52549.9896 }, { "timestamp": 1769158800000, "datetime": "2026-01-23T09:00:00", "open": 0.0719, "high": 0.072, "low": 0.0717, "close": 0.0718, "volume": 67168.0, "close_time": 1769162399999, "quote_volume": 4821.2207, "trades": 35, "taker_buy_base": 9297.0, "taker_buy_quote": 668.888 }, { "timestamp": 1769162400000, "datetime": "2026-01-23T10:00:00", "open": 0.0718, "high": 0.072, "low": 0.0714, "close": 0.0717, "volume": 54238.0, "close_time": 1769165999999, "quote_volume": 3892.654, "trades": 44, "taker_buy_base": 52765.0, "taker_buy_quote": 3787.3345 }, { "timestamp": 1769166000000, "datetime": "2026-01-23T11:00:00", "open": 0.0715, "high": 0.0721, "low": 0.0715, "close": 0.072, "volume": 32930.0, "close_time": 1769169599999, "quote_volume": 2364.0451, "trades": 56, "taker_buy_base": 30109.0, "taker_buy_quote": 2161.1466 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 0.0719, "high": 0.0723, "low": 0.0719, "close": 0.0723, "volume": 30797.0, "close_time": 1769173199999, "quote_volume": 2218.6708, "trades": 47, "taker_buy_base": 30513.0, "taker_buy_quote": 2198.2228 }, { "timestamp": 1769173200000, "datetime": "2026-01-23T13:00:00", "open": 0.0722, "high": 0.0723, "low": 0.0715, "close": 0.0717, "volume": 457530.0, "close_time": 1769176799999, "quote_volume": 32844.6249, "trades": 137, "taker_buy_base": 275761.0, "taker_buy_quote": 19755.5835 }, { "timestamp": 1769176800000, "datetime": "2026-01-23T14:00:00", "open": 0.0718, "high": 0.0719, "low": 0.0705, "close": 0.0711, "volume": 336780.0, "close_time": 1769180399999, "quote_volume": 23973.3908, "trades": 194, "taker_buy_base": 223962.0, "taker_buy_quote": 15913.332 }, { "timestamp": 1769180400000, "datetime": "2026-01-23T15:00:00", "open": 0.0712, "high": 0.072, "low": 0.0708, "close": 0.0717, "volume": 81526.0, "close_time": 1769183999999, "quote_volume": 5810.5682, "trades": 61, "taker_buy_base": 32203.0, "taker_buy_quote": 2296.6749 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 0.0718, "high": 0.0725, "low": 0.0715, "close": 0.0725, "volume": 6966.0, "close_time": 1769187599999, "quote_volume": 501.136, "trades": 16, "taker_buy_base": 4180.0, "taker_buy_quote": 300.7764 }, { "timestamp": 1769187600000, "datetime": "2026-01-23T17:00:00", "open": 0.072, "high": 0.0735, "low": 0.0719, "close": 0.073, "volume": 67425.0, "close_time": 1769191199999, "quote_volume": 4911.5925, "trades": 48, "taker_buy_base": 56905.0, "taker_buy_quote": 4151.2444 }, { "timestamp": 1769191200000, "datetime": "2026-01-23T18:00:00", "open": 0.0727, "high": 0.0738, "low": 0.0726, "close": 0.0729, "volume": 204765.0, "close_time": 1769194799999, "quote_volume": 14978.6657, "trades": 115, "taker_buy_base": 100508.0, "taker_buy_quote": 7377.0783 }, { "timestamp": 1769194800000, "datetime": "2026-01-23T19:00:00", "open": 0.0726, "high": 0.0727, "low": 0.0715, "close": 0.0716, "volume": 162261.0, "close_time": 1769198399999, "quote_volume": 11660.5656, "trades": 192, "taker_buy_base": 92804.0, "taker_buy_quote": 6663.7134 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 0.0716, "high": 0.0717, "low": 0.0706, "close": 0.071, "volume": 259446.0, "close_time": 1769201999999, "quote_volume": 18489.377, "trades": 207, "taker_buy_base": 156048.0, "taker_buy_quote": 11117.2067 }, { "timestamp": 1769202000000, "datetime": "2026-01-23T21:00:00", "open": 0.071, "high": 0.0715, "low": 0.071, "close": 0.0712, "volume": 94612.0, "close_time": 1769205599999, "quote_volume": 6751.0059, "trades": 61, "taker_buy_base": 84011.0, "taker_buy_quote": 5994.0825 }, { "timestamp": 1769205600000, "datetime": "2026-01-23T22:00:00", "open": 0.0712, "high": 0.0714, "low": 0.0706, "close": 0.0712, "volume": 1114804.0, "close_time": 1769209199999, "quote_volume": 78976.0293, "trades": 145, "taker_buy_base": 744075.0, "taker_buy_quote": 52690.9351 }, { "timestamp": 1769209200000, "datetime": "2026-01-23T23:00:00", "open": 0.0711, "high": 0.0711, "low": 0.0709, "close": 0.0711, "volume": 15901.0, "close_time": 1769212799999, "quote_volume": 1129.5672, "trades": 38, "taker_buy_base": 13734.0, "taker_buy_quote": 975.6394 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.0711, "high": 0.0713, "low": 0.0708, "close": 0.0708, "volume": 111220.0, "close_time": 1769216399999, "quote_volume": 7915.1734, "trades": 90, "taker_buy_base": 68108.0, "taker_buy_quote": 4846.2683 }, { "timestamp": 1769216400000, "datetime": "2026-01-24T01:00:00", "open": 0.0708, "high": 0.071, "low": 0.0706, "close": 0.0709, "volume": 89951.0, "close_time": 1769219999999, "quote_volume": 6370.4469, "trades": 51, "taker_buy_base": 45955.0, "taker_buy_quote": 3256.0966 }, { "timestamp": 1769220000000, "datetime": "2026-01-24T02:00:00", "open": 0.0709, "high": 0.0711, "low": 0.0709, "close": 0.071, "volume": 23761.0, "close_time": 1769223599999, "quote_volume": 1685.7074, "trades": 28, "taker_buy_base": 21928.0, "taker_buy_quote": 1555.58 }, { "timestamp": 1769223600000, "datetime": "2026-01-24T03:00:00", "open": 0.071, "high": 0.0714, "low": 0.071, "close": 0.0711, "volume": 209551.0, "close_time": 1769227199999, "quote_volume": 14928.2482, "trades": 90, "taker_buy_base": 62971.0, "taker_buy_quote": 4480.2664 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 0.0711, "high": 0.0713, "low": 0.071, "close": 0.071, "volume": 19454.0, "close_time": 1769230799999, "quote_volume": 1383.5554, "trades": 30, "taker_buy_base": 19312.0, "taker_buy_quote": 1373.4734 }, { "timestamp": 1769230800000, "datetime": "2026-01-24T05:00:00", "open": 0.0709, "high": 0.0713, "low": 0.0709, "close": 0.0713, "volume": 21433.0, "close_time": 1769234399999, "quote_volume": 1524.5987, "trades": 31, "taker_buy_base": 20250.0, "taker_buy_quote": 1440.3178 }, { "timestamp": 1769234400000, "datetime": "2026-01-24T06:00:00", "open": 0.0714, "high": 0.0718, "low": 0.0714, "close": 0.0718, "volume": 171703.0, "close_time": 1769237999999, "quote_volume": 12296.312, "trades": 83, "taker_buy_base": 41744.0, "taker_buy_quote": 2992.029 }, { "timestamp": 1769238000000, "datetime": "2026-01-24T07:00:00", "open": 0.0718, "high": 0.0719, "low": 0.0715, "close": 0.0717, "volume": 114859.0, "close_time": 1769241599999, "quote_volume": 8231.0147, "trades": 63, "taker_buy_base": 33887.0, "taker_buy_quote": 2432.854 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 0.0717, "high": 0.0719, "low": 0.0717, "close": 0.0719, "volume": 24564.0, "close_time": 1769245199999, "quote_volume": 1762.4876, "trades": 16, "taker_buy_base": 17832.0, "taker_buy_quote": 1279.3033 }, { "timestamp": 1769245200000, "datetime": "2026-01-24T09:00:00", "open": 0.0719, "high": 0.072, "low": 0.071, "close": 0.0712, "volume": 857373.0, "close_time": 1769248799999, "quote_volume": 61077.4656, "trades": 143, "taker_buy_base": 400357.0, "taker_buy_quote": 28454.8225 }, { "timestamp": 1769248800000, "datetime": "2026-01-24T10:00:00", "open": 0.0712, "high": 0.0713, "low": 0.0711, "close": 0.0713, "volume": 43149.0, "close_time": 1769252399999, "quote_volume": 3071.4738, "trades": 30, "taker_buy_base": 3675.0, "taker_buy_quote": 261.7102 }, { "timestamp": 1769252400000, "datetime": "2026-01-24T11:00:00", "open": 0.0712, "high": 0.0714, "low": 0.0712, "close": 0.0713, "volume": 29265.0, "close_time": 1769255999999, "quote_volume": 2086.7511, "trades": 22, "taker_buy_base": 512.0, "taker_buy_quote": 36.5568 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 0.0713, "high": 0.0713, "low": 0.0711, "close": 0.0713, "volume": 73532.0, "close_time": 1769259599999, "quote_volume": 5237.3498, "trades": 19, "taker_buy_base": 3178.0, "taker_buy_quote": 226.5914 }, { "timestamp": 1769259600000, "datetime": "2026-01-24T13:00:00", "open": 0.0712, "high": 0.0713, "low": 0.071, "close": 0.071, "volume": 13500.0, "close_time": 1769263199999, "quote_volume": 960.8782, "trades": 29, "taker_buy_base": 10703.0, "taker_buy_quote": 761.8758 }, { "timestamp": 1769263200000, "datetime": "2026-01-24T14:00:00", "open": 0.071, "high": 0.0712, "low": 0.0709, "close": 0.0711, "volume": 137151.0, "close_time": 1769266799999, "quote_volume": 9748.4544, "trades": 76, "taker_buy_base": 104282.0, "taker_buy_quote": 7414.5814 }, { "timestamp": 1769266800000, "datetime": "2026-01-24T15:00:00", "open": 0.0711, "high": 0.0711, "low": 0.0705, "close": 0.0705, "volume": 201865.0, "close_time": 1769270399999, "quote_volume": 14268.6327, "trades": 78, "taker_buy_base": 75778.0, "taker_buy_quote": 5363.8042 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 0.0705, "high": 0.0706, "low": 0.0702, "close": 0.0705, "volume": 100124.0, "close_time": 1769273999999, "quote_volume": 7042.4326, "trades": 64, "taker_buy_base": 50656.0, "taker_buy_quote": 3567.9898 }, { "timestamp": 1769274000000, "datetime": "2026-01-24T17:00:00", "open": 0.0705, "high": 0.0706, "low": 0.0704, "close": 0.0706, "volume": 65217.0, "close_time": 1769277599999, "quote_volume": 4598.7506, "trades": 45, "taker_buy_base": 60069.0, "taker_buy_quote": 4236.0258 }, { "timestamp": 1769277600000, "datetime": "2026-01-24T18:00:00", "open": 0.0706, "high": 0.0706, "low": 0.0704, "close": 0.0704, "volume": 6637.0, "close_time": 1769281199999, "quote_volume": 467.2933, "trades": 12, "taker_buy_base": 3934.0, "taker_buy_quote": 276.9924 }, { "timestamp": 1769281200000, "datetime": "2026-01-24T19:00:00", "open": 0.0704, "high": 0.0704, "low": 0.0702, "close": 0.0703, "volume": 22465.0, "close_time": 1769284799999, "quote_volume": 1579.1393, "trades": 24, "taker_buy_base": 22024.0, "taker_buy_quote": 1548.1481 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 0.0702, "high": 0.0707, "low": 0.0702, "close": 0.0707, "volume": 39145.0, "close_time": 1769288399999, "quote_volume": 2761.0213, "trades": 37, "taker_buy_base": 34873.0, "taker_buy_quote": 2460.8169 }, { "timestamp": 1769288400000, "datetime": "2026-01-24T21:00:00", "open": 0.0707, "high": 0.0708, "low": 0.0704, "close": 0.0708, "volume": 9384.0, "close_time": 1769291999999, "quote_volume": 663.2808, "trades": 16, "taker_buy_base": 6968.0, "taker_buy_quote": 492.5082 }, { "timestamp": 1769292000000, "datetime": "2026-01-24T22:00:00", "open": 0.0708, "high": 0.0713, "low": 0.0705, "close": 0.0709, "volume": 82129.0, "close_time": 1769295599999, "quote_volume": 5838.979, "trades": 99, "taker_buy_base": 38514.0, "taker_buy_quote": 2737.7901 }, { "timestamp": 1769295600000, "datetime": "2026-01-24T23:00:00", "open": 0.0711, "high": 0.0711, "low": 0.0708, "close": 0.0709, "volume": 18537.0, "close_time": 1769299199999, "quote_volume": 1315.9577, "trades": 25, "taker_buy_base": 9283.0, "taker_buy_quote": 658.9725 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.0709, "high": 0.0711, "low": 0.0709, "close": 0.0711, "volume": 22746.0, "close_time": 1769302799999, "quote_volume": 1614.1433, "trades": 31, "taker_buy_base": 5506.0, "taker_buy_quote": 390.6874 }, { "timestamp": 1769302800000, "datetime": "2026-01-25T01:00:00", "open": 0.0711, "high": 0.0711, "low": 0.0705, "close": 0.0705, "volume": 34418.0, "close_time": 1769306399999, "quote_volume": 2437.7047, "trades": 43, "taker_buy_base": 17325.0, "taker_buy_quote": 1226.2808 }, { "timestamp": 1769306400000, "datetime": "2026-01-25T02:00:00", "open": 0.0706, "high": 0.0708, "low": 0.0703, "close": 0.0705, "volume": 73607.0, "close_time": 1769309999999, "quote_volume": 5196.0089, "trades": 33, "taker_buy_base": 40031.0, "taker_buy_quote": 2822.4739 }, { "timestamp": 1769310000000, "datetime": "2026-01-25T03:00:00", "open": 0.0704, "high": 0.0704, "low": 0.0699, "close": 0.0699, "volume": 44690.0, "close_time": 1769313599999, "quote_volume": 3135.0512, "trades": 75, "taker_buy_base": 29738.0, "taker_buy_quote": 2087.3977 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 0.07, "high": 0.0704, "low": 0.07, "close": 0.0704, "volume": 10441.0, "close_time": 1769317199999, "quote_volume": 733.8233, "trades": 28, "taker_buy_base": 5861.0, "taker_buy_quote": 411.7824 }, { "timestamp": 1769317200000, "datetime": "2026-01-25T05:00:00", "open": 0.0702, "high": 0.0703, "low": 0.0701, "close": 0.0702, "volume": 23916.0, "close_time": 1769320799999, "quote_volume": 1678.5517, "trades": 35, "taker_buy_base": 13850.0, "taker_buy_quote": 971.7136 }, { "timestamp": 1769320800000, "datetime": "2026-01-25T06:00:00", "open": 0.0702, "high": 0.0703, "low": 0.07, "close": 0.0701, "volume": 19262.0, "close_time": 1769324399999, "quote_volume": 1351.1527, "trades": 41, "taker_buy_base": 8942.0, "taker_buy_quote": 627.3728 }, { "timestamp": 1769324400000, "datetime": "2026-01-25T07:00:00", "open": 0.0701, "high": 0.0701, "low": 0.0699, "close": 0.07, "volume": 21981.0, "close_time": 1769327999999, "quote_volume": 1538.3569, "trades": 41, "taker_buy_base": 14204.0, "taker_buy_quote": 993.9918 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 0.07, "high": 0.0702, "low": 0.0696, "close": 0.0697, "volume": 140579.0, "close_time": 1769331599999, "quote_volume": 9835.9402, "trades": 75, "taker_buy_base": 98292.0, "taker_buy_quote": 6881.2836 }, { "timestamp": 1769331600000, "datetime": "2026-01-25T09:00:00", "open": 0.0697, "high": 0.0703, "low": 0.0697, "close": 0.0701, "volume": 30659.0, "close_time": 1769335199999, "quote_volume": 2142.3877, "trades": 54, "taker_buy_base": 19684.0, "taker_buy_quote": 1375.6719 }, { "timestamp": 1769335200000, "datetime": "2026-01-25T10:00:00", "open": 0.0702, "high": 0.0713, "low": 0.0701, "close": 0.071, "volume": 1021527.0, "close_time": 1769338799999, "quote_volume": 72466.9216, "trades": 216, "taker_buy_base": 630312.0, "taker_buy_quote": 44658.502 }, { "timestamp": 1769338800000, "datetime": "2026-01-25T11:00:00", "open": 0.0708, "high": 0.0709, "low": 0.0705, "close": 0.0705, "volume": 31437.0, "close_time": 1769342399999, "quote_volume": 2222.7656, "trades": 42, "taker_buy_base": 11566.0, "taker_buy_quote": 818.4148 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 0.0704, "high": 0.0704, "low": 0.0701, "close": 0.0704, "volume": 17658.0, "close_time": 1769345999999, "quote_volume": 1240.2291, "trades": 26, "taker_buy_base": 5161.0, "taker_buy_quote": 362.308 }, { "timestamp": 1769346000000, "datetime": "2026-01-25T13:00:00", "open": 0.0704, "high": 0.0706, "low": 0.0704, "close": 0.0706, "volume": 3966.0, "close_time": 1769349599999, "quote_volume": 279.6435, "trades": 11, "taker_buy_base": 3674.0, "taker_buy_quote": 259.0867 }, { "timestamp": 1769349600000, "datetime": "2026-01-25T14:00:00", "open": 0.0704, "high": 0.0704, "low": 0.0697, "close": 0.0699, "volume": 14294.0, "close_time": 1769353199999, "quote_volume": 1000.0861, "trades": 26, "taker_buy_base": 7698.0, "taker_buy_quote": 538.0665 }, { "timestamp": 1769353200000, "datetime": "2026-01-25T15:00:00", "open": 0.0699, "high": 0.0702, "low": 0.0699, "close": 0.0699, "volume": 4449.0, "close_time": 1769356799999, "quote_volume": 311.7399, "trades": 8, "taker_buy_base": 2516.0, "taker_buy_quote": 176.5342 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 0.0697, "high": 0.0697, "low": 0.0676, "close": 0.0679, "volume": 326487.0, "close_time": 1769360399999, "quote_volume": 22335.6694, "trades": 372, "taker_buy_base": 237884.0, "taker_buy_quote": 16294.245 }, { "timestamp": 1769360400000, "datetime": "2026-01-25T17:00:00", "open": 0.0679, "high": 0.0681, "low": 0.0671, "close": 0.0672, "volume": 132951.0, "close_time": 1769363999999, "quote_volume": 8981.972, "trades": 194, "taker_buy_base": 69592.0, "taker_buy_quote": 4702.1981 }, { "timestamp": 1769364000000, "datetime": "2026-01-25T18:00:00", "open": 0.0672, "high": 0.0672, "low": 0.066, "close": 0.0665, "volume": 453857.0, "close_time": 1769367599999, "quote_volume": 30158.1785, "trades": 378, "taker_buy_base": 289934.0, "taker_buy_quote": 19281.3581 }, { "timestamp": 1769367600000, "datetime": "2026-01-25T19:00:00", "open": 0.0664, "high": 0.0666, "low": 0.0646, "close": 0.0654, "volume": 504588.0, "close_time": 1769371199999, "quote_volume": 33080.999, "trades": 339, "taker_buy_base": 207945.0, "taker_buy_quote": 13623.798 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 0.0654, "high": 0.066, "low": 0.0654, "close": 0.0658, "volume": 439843.0, "close_time": 1769374799999, "quote_volume": 28871.6724, "trades": 239, "taker_buy_base": 335892.0, "taker_buy_quote": 22039.4266 }, { "timestamp": 1769374800000, "datetime": "2026-01-25T21:00:00", "open": 0.0658, "high": 0.0665, "low": 0.0658, "close": 0.0664, "volume": 69500.0, "close_time": 1769378399999, "quote_volume": 4608.6163, "trades": 88, "taker_buy_base": 12566.0, "taker_buy_quote": 832.234 }, { "timestamp": 1769378400000, "datetime": "2026-01-25T22:00:00", "open": 0.0665, "high": 0.0665, "low": 0.0661, "close": 0.0662, "volume": 27093.0, "close_time": 1769381999999, "quote_volume": 1794.7643, "trades": 36, "taker_buy_base": 7869.0, "taker_buy_quote": 521.5878 }, { "timestamp": 1769382000000, "datetime": "2026-01-25T23:00:00", "open": 0.0662, "high": 0.0669, "low": 0.0661, "close": 0.0668, "volume": 26686.0, "close_time": 1769385599999, "quote_volume": 1777.0856, "trades": 116, "taker_buy_base": 15098.0, "taker_buy_quote": 1005.274 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.0669, "high": 0.0673, "low": 0.0667, "close": 0.0673, "volume": 34961.0, "close_time": 1769389199999, "quote_volume": 2342.5901, "trades": 88, "taker_buy_base": 17544.0, "taker_buy_quote": 1175.3296 }, { "timestamp": 1769389200000, "datetime": "2026-01-26T01:00:00", "open": 0.0674, "high": 0.0686, "low": 0.0673, "close": 0.0684, "volume": 161066.0, "close_time": 1769392799999, "quote_volume": 11018.1601, "trades": 164, "taker_buy_base": 81611.0, "taker_buy_quote": 5583.9721 }, { "timestamp": 1769392800000, "datetime": "2026-01-26T02:00:00", "open": 0.0683, "high": 0.0683, "low": 0.0678, "close": 0.0679, "volume": 41348.0, "close_time": 1769396399999, "quote_volume": 2816.7816, "trades": 75, "taker_buy_base": 34974.0, "taker_buy_quote": 2382.509 }, { "timestamp": 1769396400000, "datetime": "2026-01-26T03:00:00", "open": 0.0679, "high": 0.0681, "low": 0.0671, "close": 0.0672, "volume": 18566.0, "close_time": 1769399999999, "quote_volume": 1252.4304, "trades": 70, "taker_buy_base": 13350.0, "taker_buy_quote": 900.1707 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 0.0673, "high": 0.0679, "low": 0.0673, "close": 0.0676, "volume": 92856.0, "close_time": 1769403599999, "quote_volume": 6276.8996, "trades": 85, "taker_buy_base": 48348.0, "taker_buy_quote": 3270.3213 }, { "timestamp": 1769403600000, "datetime": "2026-01-26T05:00:00", "open": 0.0676, "high": 0.0677, "low": 0.0669, "close": 0.067, "volume": 748782.0, "close_time": 1769407199999, "quote_volume": 50436.1846, "trades": 143, "taker_buy_base": 114851.0, "taker_buy_quote": 7704.3954 }, { "timestamp": 1769407200000, "datetime": "2026-01-26T06:00:00", "open": 0.067, "high": 0.0675, "low": 0.0668, "close": 0.0675, "volume": 100179.0, "close_time": 1769410799999, "quote_volume": 6719.6002, "trades": 107, "taker_buy_base": 88285.0, "taker_buy_quote": 5923.634 }, { "timestamp": 1769410800000, "datetime": "2026-01-26T07:00:00", "open": 0.0674, "high": 0.0677, "low": 0.0674, "close": 0.0675, "volume": 91067.0, "close_time": 1769414399999, "quote_volume": 6148.688, "trades": 83, "taker_buy_base": 41919.0, "taker_buy_quote": 2828.8557 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 0.0675, "high": 0.068, "low": 0.0674, "close": 0.0675, "volume": 49400.0, "close_time": 1769417999999, "quote_volume": 3347.4625, "trades": 51, "taker_buy_base": 41601.0, "taker_buy_quote": 2818.5624 }, { "timestamp": 1769418000000, "datetime": "2026-01-26T09:00:00", "open": 0.0675, "high": 0.0675, "low": 0.0668, "close": 0.067, "volume": 92871.0, "close_time": 1769421599999, "quote_volume": 6215.8274, "trades": 73, "taker_buy_base": 26997.0, "taker_buy_quote": 1809.1139 }, { "timestamp": 1769421600000, "datetime": "2026-01-26T10:00:00", "open": 0.0669, "high": 0.0671, "low": 0.0666, "close": 0.0669, "volume": 302463.0, "close_time": 1769425199999, "quote_volume": 20209.0351, "trades": 58, "taker_buy_base": 106770.0, "taker_buy_quote": 7150.3603 }, { "timestamp": 1769425200000, "datetime": "2026-01-26T11:00:00", "open": 0.0671, "high": 0.0671, "low": 0.0668, "close": 0.0669, "volume": 10147.0, "close_time": 1769428799999, "quote_volume": 679.3473, "trades": 15, "taker_buy_base": 8076.0, "taker_buy_quote": 540.96 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 0.0669, "high": 0.067, "low": 0.0668, "close": 0.0668, "volume": 35248.0, "close_time": 1769432399999, "quote_volume": 2358.0735, "trades": 30, "taker_buy_base": 24207.0, "taker_buy_quote": 1620.5347 }, { "timestamp": 1769432400000, "datetime": "2026-01-26T13:00:00", "open": 0.0669, "high": 0.0671, "low": 0.0669, "close": 0.0669, "volume": 39011.0, "close_time": 1769435999999, "quote_volume": 2610.7186, "trades": 32, "taker_buy_base": 22996.0, "taker_buy_quote": 1539.2821 }, { "timestamp": 1769436000000, "datetime": "2026-01-26T14:00:00", "open": 0.067, "high": 0.0678, "low": 0.0665, "close": 0.0674, "volume": 60511.0, "close_time": 1769439599999, "quote_volume": 4070.0661, "trades": 71, "taker_buy_base": 26254.0, "taker_buy_quote": 1764.4029 }, { "timestamp": 1769439600000, "datetime": "2026-01-26T15:00:00", "open": 0.0674, "high": 0.0681, "low": 0.0671, "close": 0.0674, "volume": 251437.0, "close_time": 1769443199999, "quote_volume": 17090.025, "trades": 109, "taker_buy_base": 226378.0, "taker_buy_quote": 15393.8671 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 0.0675, "high": 0.0683, "low": 0.0673, "close": 0.068, "volume": 24207.0, "close_time": 1769446799999, "quote_volume": 1639.8606, "trades": 64, "taker_buy_base": 15397.0, "taker_buy_quote": 1043.9689 }, { "timestamp": 1769446800000, "datetime": "2026-01-26T17:00:00", "open": 0.0679, "high": 0.0682, "low": 0.0675, "close": 0.0682, "volume": 68412.0, "close_time": 1769450399999, "quote_volume": 4638.9763, "trades": 66, "taker_buy_base": 35964.0, "taker_buy_quote": 2442.384 }, { "timestamp": 1769450400000, "datetime": "2026-01-26T18:00:00", "open": 0.0682, "high": 0.0686, "low": 0.0679, "close": 0.0685, "volume": 140369.0, "close_time": 1769453999999, "quote_volume": 9585.2411, "trades": 127, "taker_buy_base": 83188.0, "taker_buy_quote": 5679.4366 }, { "timestamp": 1769454000000, "datetime": "2026-01-26T19:00:00", "open": 0.0685, "high": 0.0687, "low": 0.0674, "close": 0.0675, "volume": 1041502.0, "close_time": 1769457599999, "quote_volume": 70598.0012, "trades": 217, "taker_buy_base": 527062.0, "taker_buy_quote": 35629.708 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 0.0676, "high": 0.0678, "low": 0.0673, "close": 0.0673, "volume": 50910.0, "close_time": 1769461199999, "quote_volume": 3438.7951, "trades": 98, "taker_buy_base": 42989.0, "taker_buy_quote": 2904.5202 }, { "timestamp": 1769461200000, "datetime": "2026-01-26T21:00:00", "open": 0.0673, "high": 0.0682, "low": 0.0672, "close": 0.068, "volume": 63056.0, "close_time": 1769464799999, "quote_volume": 4271.0486, "trades": 113, "taker_buy_base": 57285.0, "taker_buy_quote": 3880.0605 }, { "timestamp": 1769464800000, "datetime": "2026-01-26T22:00:00", "open": 0.0681, "high": 0.0683, "low": 0.0678, "close": 0.0679, "volume": 22102.0, "close_time": 1769468399999, "quote_volume": 1504.1061, "trades": 61, "taker_buy_base": 16953.0, "taker_buy_quote": 1154.0482 }, { "timestamp": 1769468400000, "datetime": "2026-01-26T23:00:00", "open": 0.0678, "high": 0.0678, "low": 0.0674, "close": 0.0674, "volume": 23714.0, "close_time": 1769471999999, "quote_volume": 1602.1452, "trades": 72, "taker_buy_base": 19303.0, "taker_buy_quote": 1304.0616 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.0674, "high": 0.0678, "low": 0.0673, "close": 0.0678, "volume": 73919.0, "close_time": 1769475599999, "quote_volume": 4984.9662, "trades": 65, "taker_buy_base": 45926.0, "taker_buy_quote": 3099.5561 }, { "timestamp": 1769475600000, "datetime": "2026-01-27T01:00:00", "open": 0.0678, "high": 0.0682, "low": 0.0674, "close": 0.068, "volume": 69698.0, "close_time": 1769479199999, "quote_volume": 4718.9787, "trades": 87, "taker_buy_base": 50497.0, "taker_buy_quote": 3421.4008 }, { "timestamp": 1769479200000, "datetime": "2026-01-27T02:00:00", "open": 0.0681, "high": 0.0683, "low": 0.0677, "close": 0.0679, "volume": 76026.0, "close_time": 1769482799999, "quote_volume": 5165.4631, "trades": 71, "taker_buy_base": 59941.0, "taker_buy_quote": 4071.9115 }, { "timestamp": 1769482800000, "datetime": "2026-01-27T03:00:00", "open": 0.0679, "high": 0.068, "low": 0.0676, "close": 0.0676, "volume": 32630.0, "close_time": 1769486399999, "quote_volume": 2212.9198, "trades": 49, "taker_buy_base": 31616.0, "taker_buy_quote": 2144.272 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 0.0676, "high": 0.0678, "low": 0.0676, "close": 0.0677, "volume": 5095.0, "close_time": 1769489999999, "quote_volume": 344.7619, "trades": 14, "taker_buy_base": 4416.0, "taker_buy_quote": 298.8147 }, { "timestamp": 1769490000000, "datetime": "2026-01-27T05:00:00", "open": 0.0677, "high": 0.0677, "low": 0.0675, "close": 0.0675, "volume": 23237.0, "close_time": 1769493599999, "quote_volume": 1571.9203, "trades": 17, "taker_buy_base": 6544.0, "taker_buy_quote": 442.4198 }, { "timestamp": 1769493600000, "datetime": "2026-01-27T06:00:00", "open": 0.0675, "high": 0.0675, "low": 0.0672, "close": 0.0672, "volume": 16712.0, "close_time": 1769497199999, "quote_volume": 1126.295, "trades": 20, "taker_buy_base": 15732.0, "taker_buy_quote": 1060.299 }, { "timestamp": 1769497200000, "datetime": "2026-01-27T07:00:00", "open": 0.0672, "high": 0.0675, "low": 0.0672, "close": 0.0673, "volume": 12116.0, "close_time": 1769500799999, "quote_volume": 815.9596, "trades": 19, "taker_buy_base": 12116.0, "taker_buy_quote": 815.9596 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 0.0674, "high": 0.0674, "low": 0.067, "close": 0.0671, "volume": 13315.0, "close_time": 1769504399999, "quote_volume": 892.8497, "trades": 20, "taker_buy_base": 11608.0, "taker_buy_quote": 778.3725 }, { "timestamp": 1769504400000, "datetime": "2026-01-27T09:00:00", "open": 0.0671, "high": 0.0671, "low": 0.0668, "close": 0.067, "volume": 94073.0, "close_time": 1769507999999, "quote_volume": 6309.6779, "trades": 48, "taker_buy_base": 24109.0, "taker_buy_quote": 1615.4328 }, { "timestamp": 1769508000000, "datetime": "2026-01-27T10:00:00", "open": 0.0671, "high": 0.0673, "low": 0.067, "close": 0.0671, "volume": 23741.0, "close_time": 1769511599999, "quote_volume": 1594.8404, "trades": 36, "taker_buy_base": 22998.0, "taker_buy_quote": 1544.9553 }, { "timestamp": 1769511600000, "datetime": "2026-01-27T11:00:00", "open": 0.0672, "high": 0.0674, "low": 0.0672, "close": 0.0673, "volume": 15112.0, "close_time": 1769515199999, "quote_volume": 1017.301, "trades": 19, "taker_buy_base": 15112.0, "taker_buy_quote": 1017.301 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 0.0673, "high": 0.0673, "low": 0.0668, "close": 0.0669, "volume": 5145.0, "close_time": 1769518799999, "quote_volume": 344.7271, "trades": 12, "taker_buy_base": 3740.0, "taker_buy_quote": 250.6512 }, { "timestamp": 1769518800000, "datetime": "2026-01-27T13:00:00", "open": 0.0669, "high": 0.0675, "low": 0.0668, "close": 0.0669, "volume": 496934.0, "close_time": 1769522399999, "quote_volume": 33351.7919, "trades": 106, "taker_buy_base": 431069.0, "taker_buy_quote": 28938.126 }, { "timestamp": 1769522400000, "datetime": "2026-01-27T14:00:00", "open": 0.0669, "high": 0.0674, "low": 0.0667, "close": 0.0668, "volume": 66804.0, "close_time": 1769525999999, "quote_volume": 4472.2376, "trades": 66, "taker_buy_base": 49178.0, "taker_buy_quote": 3291.151 }, { "timestamp": 1769526000000, "datetime": "2026-01-27T15:00:00", "open": 0.0667, "high": 0.0673, "low": 0.0666, "close": 0.0673, "volume": 23159.0, "close_time": 1769529599999, "quote_volume": 1549.6795, "trades": 74, "taker_buy_base": 15291.0, "taker_buy_quote": 1023.3587 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 0.0673, "high": 0.0684, "low": 0.0673, "close": 0.0682, "volume": 82362.0, "close_time": 1769533199999, "quote_volume": 5614.0453, "trades": 68, "taker_buy_base": 71825.0, "taker_buy_quote": 4897.5615 }, { "timestamp": 1769533200000, "datetime": "2026-01-27T17:00:00", "open": 0.0681, "high": 0.0682, "low": 0.0664, "close": 0.0666, "volume": 122005.0, "close_time": 1769536799999, "quote_volume": 8199.7768, "trades": 81, "taker_buy_base": 49538.0, "taker_buy_quote": 3352.769 }, { "timestamp": 1769536800000, "datetime": "2026-01-27T18:00:00", "open": 0.0668, "high": 0.0679, "low": 0.0668, "close": 0.0679, "volume": 49389.0, "close_time": 1769540399999, "quote_volume": 3313.6173, "trades": 75, "taker_buy_base": 30042.0, "taker_buy_quote": 2015.8875 }, { "timestamp": 1769540400000, "datetime": "2026-01-27T19:00:00", "open": 0.0677, "high": 0.068, "low": 0.0676, "close": 0.0679, "volume": 52643.0, "close_time": 1769543999999, "quote_volume": 3568.7365, "trades": 56, "taker_buy_base": 23386.0, "taker_buy_quote": 1585.4528 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 0.0679, "high": 0.0688, "low": 0.0679, "close": 0.0686, "volume": 67617.0, "close_time": 1769547599999, "quote_volume": 4630.2541, "trades": 133, "taker_buy_base": 48101.0, "taker_buy_quote": 3292.1123 }, { "timestamp": 1769547600000, "datetime": "2026-01-27T21:00:00", "open": 0.0686, "high": 0.0687, "low": 0.0681, "close": 0.0681, "volume": 36037.0, "close_time": 1769551199999, "quote_volume": 2460.1443, "trades": 53, "taker_buy_base": 30071.0, "taker_buy_quote": 2052.6399 }, { "timestamp": 1769551200000, "datetime": "2026-01-27T22:00:00", "open": 0.0681, "high": 0.0686, "low": 0.0681, "close": 0.0684, "volume": 27961.0, "close_time": 1769554799999, "quote_volume": 1907.9328, "trades": 72, "taker_buy_base": 25864.0, "taker_buy_quote": 1764.6294 }, { "timestamp": 1769554800000, "datetime": "2026-01-27T23:00:00", "open": 0.0684, "high": 0.0685, "low": 0.0683, "close": 0.0683, "volume": 41039.0, "close_time": 1769558399999, "quote_volume": 2807.6998, "trades": 62, "taker_buy_base": 26189.0, "taker_buy_quote": 1793.0917 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.0684, "high": 0.0684, "low": 0.0679, "close": 0.0681, "volume": 39656.0, "close_time": 1769561999999, "quote_volume": 2702.7942, "trades": 55, "taker_buy_base": 34259.0, "taker_buy_quote": 2335.3702 }, { "timestamp": 1769562000000, "datetime": "2026-01-28T01:00:00", "open": 0.0681, "high": 0.0682, "low": 0.0677, "close": 0.0679, "volume": 11335.0, "close_time": 1769565599999, "quote_volume": 770.2133, "trades": 26, "taker_buy_base": 6120.0, "taker_buy_quote": 415.652 }, { "timestamp": 1769565600000, "datetime": "2026-01-28T02:00:00", "open": 0.0679, "high": 0.068, "low": 0.0677, "close": 0.068, "volume": 6261.0, "close_time": 1769569199999, "quote_volume": 424.9327, "trades": 14, "taker_buy_base": 4393.0, "taker_buy_quote": 298.1998 }, { "timestamp": 1769569200000, "datetime": "2026-01-28T03:00:00", "open": 0.0681, "high": 0.0681, "low": 0.0677, "close": 0.0678, "volume": 11536.0, "close_time": 1769572799999, "quote_volume": 782.688, "trades": 25, "taker_buy_base": 3726.0, "taker_buy_quote": 252.925 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 0.0678, "high": 0.0678, "low": 0.0675, "close": 0.0675, "volume": 9085.0, "close_time": 1769576399999, "quote_volume": 614.5137, "trades": 15, "taker_buy_base": 7349.0, "taker_buy_quote": 497.2892 }, { "timestamp": 1769576400000, "datetime": "2026-01-28T05:00:00", "open": 0.0676, "high": 0.068, "low": 0.0676, "close": 0.0678, "volume": 790084.0, "close_time": 1769579999999, "quote_volume": 53606.2148, "trades": 170, "taker_buy_base": 395052.0, "taker_buy_quote": 26783.8028 }, { "timestamp": 1769580000000, "datetime": "2026-01-28T06:00:00", "open": 0.0679, "high": 0.0681, "low": 0.0677, "close": 0.0681, "volume": 25293.0, "close_time": 1769583599999, "quote_volume": 1718.5639, "trades": 54, "taker_buy_base": 23865.0, "taker_buy_quote": 1621.6815 }, { "timestamp": 1769583600000, "datetime": "2026-01-28T07:00:00", "open": 0.0681, "high": 0.0682, "low": 0.0681, "close": 0.0681, "volume": 33619.0, "close_time": 1769587199999, "quote_volume": 2289.6321, "trades": 51, "taker_buy_base": 26824.0, "taker_buy_quote": 1826.8597 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 0.0681, "high": 0.0682, "low": 0.0679, "close": 0.0681, "volume": 67959.0, "close_time": 1769590799999, "quote_volume": 4623.9267, "trades": 64, "taker_buy_base": 20628.0, "taker_buy_quote": 1405.2058 }, { "timestamp": 1769590800000, "datetime": "2026-01-28T09:00:00", "open": 0.0682, "high": 0.0687, "low": 0.068, "close": 0.0683, "volume": 363541.0, "close_time": 1769594399999, "quote_volume": 24822.8201, "trades": 213, "taker_buy_base": 318922.0, "taker_buy_quote": 21779.8801 }, { "timestamp": 1769594400000, "datetime": "2026-01-28T10:00:00", "open": 0.0684, "high": 0.0687, "low": 0.068, "close": 0.0683, "volume": 524499.0, "close_time": 1769597999999, "quote_volume": 35783.936, "trades": 219, "taker_buy_base": 476759.0, "taker_buy_quote": 32526.9749 }, { "timestamp": 1769598000000, "datetime": "2026-01-28T11:00:00", "open": 0.0684, "high": 0.0688, "low": 0.0684, "close": 0.0688, "volume": 422397.0, "close_time": 1769601599999, "quote_volume": 28973.1916, "trades": 96, "taker_buy_base": 393450.0, "taker_buy_quote": 26991.2004 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 0.0688, "high": 0.0688, "low": 0.0681, "close": 0.0682, "volume": 356325.0, "close_time": 1769605199999, "quote_volume": 24304.5519, "trades": 47, "taker_buy_base": 6171.0, "taker_buy_quote": 423.1709 }, { "timestamp": 1769605200000, "datetime": "2026-01-28T13:00:00", "open": 0.0683, "high": 0.0683, "low": 0.0678, "close": 0.0678, "volume": 25168.0, "close_time": 1769608799999, "quote_volume": 1711.259, "trades": 28, "taker_buy_base": 1335.0, "taker_buy_quote": 91.0025 }, { "timestamp": 1769608800000, "datetime": "2026-01-28T14:00:00", "open": 0.068, "high": 0.068, "low": 0.0674, "close": 0.0677, "volume": 35041.0, "close_time": 1769612399999, "quote_volume": 2370.2068, "trades": 43, "taker_buy_base": 21707.0, "taker_buy_quote": 1467.8419 }, { "timestamp": 1769612400000, "datetime": "2026-01-28T15:00:00", "open": 0.0678, "high": 0.0679, "low": 0.0671, "close": 0.0675, "volume": 5172.0, "close_time": 1769615999999, "quote_volume": 349.2725, "trades": 19, "taker_buy_base": 2069.0, "taker_buy_quote": 139.8496 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 0.0674, "high": 0.0676, "low": 0.0672, "close": 0.0673, "volume": 56292.0, "close_time": 1769619599999, "quote_volume": 3793.2313, "trades": 137, "taker_buy_base": 50228.0, "taker_buy_quote": 3384.9898 }, { "timestamp": 1769619600000, "datetime": "2026-01-28T17:00:00", "open": 0.0674, "high": 0.0679, "low": 0.0669, "close": 0.0678, "volume": 51910.0, "close_time": 1769623199999, "quote_volume": 3492.6708, "trades": 89, "taker_buy_base": 49889.0, "taker_buy_quote": 3356.9098 }, { "timestamp": 1769623200000, "datetime": "2026-01-28T18:00:00", "open": 0.0676, "high": 0.0676, "low": 0.0671, "close": 0.0675, "volume": 65945.0, "close_time": 1769626799999, "quote_volume": 4443.5411, "trades": 107, "taker_buy_base": 49208.0, "taker_buy_quote": 3315.2689 }, { "timestamp": 1769626800000, "datetime": "2026-01-28T19:00:00", "open": 0.0675, "high": 0.0678, "low": 0.0672, "close": 0.0678, "volume": 127765.0, "close_time": 1769630399999, "quote_volume": 8617.3437, "trades": 194, "taker_buy_base": 83809.0, "taker_buy_quote": 5653.2373 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 0.0678, "high": 0.0681, "low": 0.0675, "close": 0.0676, "volume": 54039.0, "close_time": 1769633999999, "quote_volume": 3670.5159, "trades": 58, "taker_buy_base": 27012.0, "taker_buy_quote": 1832.3894 }, { "timestamp": 1769634000000, "datetime": "2026-01-28T21:00:00", "open": 0.0676, "high": 0.0682, "low": 0.0673, "close": 0.068, "volume": 59815.0, "close_time": 1769637599999, "quote_volume": 4058.0153, "trades": 89, "taker_buy_base": 53960.0, "taker_buy_quote": 3661.853 }, { "timestamp": 1769637600000, "datetime": "2026-01-28T22:00:00", "open": 0.0681, "high": 0.0683, "low": 0.0677, "close": 0.0683, "volume": 19553.0, "close_time": 1769641199999, "quote_volume": 1327.9839, "trades": 49, "taker_buy_base": 11143.0, "taker_buy_quote": 758.0762 }, { "timestamp": 1769641200000, "datetime": "2026-01-28T23:00:00", "open": 0.0684, "high": 0.0684, "low": 0.0677, "close": 0.0678, "volume": 26801.0, "close_time": 1769644799999, "quote_volume": 1823.6578, "trades": 59, "taker_buy_base": 19590.0, "taker_buy_quote": 1334.2445 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.0679, "high": 0.068, "low": 0.0672, "close": 0.0673, "volume": 27722.0, "close_time": 1769648399999, "quote_volume": 1869.0303, "trades": 52, "taker_buy_base": 24678.0, "taker_buy_quote": 1663.5906 }, { "timestamp": 1769648400000, "datetime": "2026-01-29T01:00:00", "open": 0.0675, "high": 0.0675, "low": 0.0669, "close": 0.067, "volume": 40799.0, "close_time": 1769651999999, "quote_volume": 2739.9313, "trades": 57, "taker_buy_base": 35879.0, "taker_buy_quote": 2409.7064 }, { "timestamp": 1769652000000, "datetime": "2026-01-29T02:00:00", "open": 0.0669, "high": 0.0671, "low": 0.0659, "close": 0.0661, "volume": 79772.0, "close_time": 1769655599999, "quote_volume": 5305.3047, "trades": 144, "taker_buy_base": 55950.0, "taker_buy_quote": 3723.3986 }, { "timestamp": 1769655600000, "datetime": "2026-01-29T03:00:00", "open": 0.0662, "high": 0.0667, "low": 0.0662, "close": 0.0667, "volume": 48840.0, "close_time": 1769659199999, "quote_volume": 3250.1282, "trades": 101, "taker_buy_base": 39279.0, "taker_buy_quote": 2613.6064 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 0.0666, "high": 0.0666, "low": 0.0662, "close": 0.0666, "volume": 25074.0, "close_time": 1769662799999, "quote_volume": 1667.2393, "trades": 43, "taker_buy_base": 19420.0, "taker_buy_quote": 1291.1724 }, { "timestamp": 1769662800000, "datetime": "2026-01-29T05:00:00", "open": 0.0665, "high": 0.0667, "low": 0.0665, "close": 0.0666, "volume": 9559.0, "close_time": 1769666399999, "quote_volume": 636.4973, "trades": 16, "taker_buy_base": 7214.0, "taker_buy_quote": 480.3649 }, { "timestamp": 1769666400000, "datetime": "2026-01-29T06:00:00", "open": 0.0666, "high": 0.0668, "low": 0.0666, "close": 0.0667, "volume": 26997.0, "close_time": 1769669999999, "quote_volume": 1802.5676, "trades": 39, "taker_buy_base": 19092.0, "taker_buy_quote": 1274.6026 }, { "timestamp": 1769670000000, "datetime": "2026-01-29T07:00:00", "open": 0.0668, "high": 0.0669, "low": 0.0664, "close": 0.0664, "volume": 22655.0, "close_time": 1769673599999, "quote_volume": 1508.7706, "trades": 32, "taker_buy_base": 14396.0, "taker_buy_quote": 959.7957 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 0.0664, "high": 0.0665, "low": 0.0661, "close": 0.0662, "volume": 29463.0, "close_time": 1769677199999, "quote_volume": 1951.2238, "trades": 53, "taker_buy_base": 26137.0, "taker_buy_quote": 1731.0871 }, { "timestamp": 1769677200000, "datetime": "2026-01-29T09:00:00", "open": 0.0662, "high": 0.0663, "low": 0.0661, "close": 0.0662, "volume": 10012.0, "close_time": 1769680799999, "quote_volume": 663.2951, "trades": 18, "taker_buy_base": 8613.0, "taker_buy_quote": 570.7258 }, { "timestamp": 1769680800000, "datetime": "2026-01-29T10:00:00", "open": 0.0662, "high": 0.0663, "low": 0.0659, "close": 0.0662, "volume": 24417.0, "close_time": 1769684399999, "quote_volume": 1612.0874, "trades": 23, "taker_buy_base": 3721.0, "taker_buy_quote": 246.3342 }, { "timestamp": 1769684400000, "datetime": "2026-01-29T11:00:00", "open": 0.066, "high": 0.066, "low": 0.0656, "close": 0.0658, "volume": 96916.0, "close_time": 1769687999999, "quote_volume": 6379.1481, "trades": 107, "taker_buy_base": 44637.0, "taker_buy_quote": 2938.1576 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 0.0658, "high": 0.0658, "low": 0.0654, "close": 0.0655, "volume": 12711.0, "close_time": 1769691599999, "quote_volume": 833.6765, "trades": 21, "taker_buy_base": 8630.0, "taker_buy_quote": 566.1305 }, { "timestamp": 1769691600000, "datetime": "2026-01-29T13:00:00", "open": 0.0656, "high": 0.0657, "low": 0.0654, "close": 0.0656, "volume": 9418.0, "close_time": 1769695199999, "quote_volume": 617.575, "trades": 20, "taker_buy_base": 4655.0, "taker_buy_quote": 305.6035 }, { "timestamp": 1769695200000, "datetime": "2026-01-29T14:00:00", "open": 0.0657, "high": 0.0657, "low": 0.0642, "close": 0.0642, "volume": 93174.0, "close_time": 1769698799999, "quote_volume": 6057.9798, "trades": 124, "taker_buy_base": 44048.0, "taker_buy_quote": 2866.4369 }, { "timestamp": 1769698800000, "datetime": "2026-01-29T15:00:00", "open": 0.0642, "high": 0.0642, "low": 0.0619, "close": 0.0631, "volume": 414795.0, "close_time": 1769702399999, "quote_volume": 26066.3826, "trades": 380, "taker_buy_base": 153168.0, "taker_buy_quote": 9630.1683 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 0.0631, "high": 0.0635, "low": 0.0624, "close": 0.0635, "volume": 145218.0, "close_time": 1769705999999, "quote_volume": 9151.4265, "trades": 106, "taker_buy_base": 32968.0, "taker_buy_quote": 2082.5063 }, { "timestamp": 1769706000000, "datetime": "2026-01-29T17:00:00", "open": 0.0637, "high": 0.0645, "low": 0.063, "close": 0.0632, "volume": 81283.0, "close_time": 1769709599999, "quote_volume": 5190.5949, "trades": 96, "taker_buy_base": 49479.0, "taker_buy_quote": 3164.708 }, { "timestamp": 1769709600000, "datetime": "2026-01-29T18:00:00", "open": 0.0634, "high": 0.0634, "low": 0.062, "close": 0.062, "volume": 215254.0, "close_time": 1769713199999, "quote_volume": 13476.2103, "trades": 172, "taker_buy_base": 137710.0, "taker_buy_quote": 8629.8206 }, { "timestamp": 1769713200000, "datetime": "2026-01-29T19:00:00", "open": 0.062, "high": 0.0629, "low": 0.0618, "close": 0.0627, "volume": 170550.0, "close_time": 1769716799999, "quote_volume": 10671.3913, "trades": 178, "taker_buy_base": 106086.0, "taker_buy_quote": 6625.0474 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 0.0626, "high": 0.0634, "low": 0.0625, "close": 0.0634, "volume": 145169.0, "close_time": 1769720399999, "quote_volume": 9123.889, "trades": 151, "taker_buy_base": 109191.0, "taker_buy_quote": 6862.4832 }, { "timestamp": 1769720400000, "datetime": "2026-01-29T21:00:00", "open": 0.0634, "high": 0.0638, "low": 0.0633, "close": 0.0635, "volume": 238652.0, "close_time": 1769723999999, "quote_volume": 15156.6599, "trades": 174, "taker_buy_base": 116046.0, "taker_buy_quote": 7370.6701 }, { "timestamp": 1769724000000, "datetime": "2026-01-29T22:00:00", "open": 0.0635, "high": 0.0638, "low": 0.0633, "close": 0.0635, "volume": 38039.0, "close_time": 1769727599999, "quote_volume": 2417.8286, "trades": 41, "taker_buy_base": 24346.0, "taker_buy_quote": 1547.9499 }, { "timestamp": 1769727600000, "datetime": "2026-01-29T23:00:00", "open": 0.0634, "high": 0.0634, "low": 0.0629, "close": 0.0632, "volume": 37294.0, "close_time": 1769731199999, "quote_volume": 2354.3394, "trades": 40, "taker_buy_base": 17981.0, "taker_buy_quote": 1135.4906 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.0633, "high": 0.0634, "low": 0.0631, "close": 0.0634, "volume": 55132.0, "close_time": 1769734799999, "quote_volume": 3489.6283, "trades": 60, "taker_buy_base": 29467.0, "taker_buy_quote": 1865.6964 }, { "timestamp": 1769734800000, "datetime": "2026-01-30T01:00:00", "open": 0.0633, "high": 0.0636, "low": 0.0607, "close": 0.0627, "volume": 677801.0, "close_time": 1769738399999, "quote_volume": 41934.485, "trades": 384, "taker_buy_base": 379510.0, "taker_buy_quote": 23454.3386 }, { "timestamp": 1769738400000, "datetime": "2026-01-30T02:00:00", "open": 0.0626, "high": 0.0626, "low": 0.0612, "close": 0.0621, "volume": 149248.0, "close_time": 1769741999999, "quote_volume": 9236.2426, "trades": 190, "taker_buy_base": 59989.0, "taker_buy_quote": 3701.0516 }, { "timestamp": 1769742000000, "datetime": "2026-01-30T03:00:00", "open": 0.0621, "high": 0.0624, "low": 0.062, "close": 0.062, "volume": 51298.0, "close_time": 1769745599999, "quote_volume": 3192.0728, "trades": 83, "taker_buy_base": 26795.0, "taker_buy_quote": 1667.5657 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 0.0621, "high": 0.0629, "low": 0.0617, "close": 0.0618, "volume": 965136.0, "close_time": 1769749199999, "quote_volume": 59993.3271, "trades": 272, "taker_buy_base": 472795.0, "taker_buy_quote": 29286.6952 }, { "timestamp": 1769749200000, "datetime": "2026-01-30T05:00:00", "open": 0.0619, "high": 0.0621, "low": 0.0614, "close": 0.0616, "volume": 836279.0, "close_time": 1769752799999, "quote_volume": 51817.8421, "trades": 145, "taker_buy_base": 448106.0, "taker_buy_quote": 27731.4874 }, { "timestamp": 1769752800000, "datetime": "2026-01-30T06:00:00", "open": 0.0616, "high": 0.0617, "low": 0.0603, "close": 0.0606, "volume": 708443.0, "close_time": 1769756399999, "quote_volume": 42961.2223, "trades": 184, "taker_buy_base": 626696.0, "taker_buy_quote": 37992.7711 }, { "timestamp": 1769756400000, "datetime": "2026-01-30T07:00:00", "open": 0.0606, "high": 0.0616, "low": 0.0606, "close": 0.0614, "volume": 142049.0, "close_time": 1769759999999, "quote_volume": 8706.7307, "trades": 164, "taker_buy_base": 92672.0, "taker_buy_quote": 5682.6196 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 0.0614, "high": 0.0618, "low": 0.0611, "close": 0.0614, "volume": 215939.0, "close_time": 1769763599999, "quote_volume": 13286.4504, "trades": 228, "taker_buy_base": 179149.0, "taker_buy_quote": 11021.8918 }, { "timestamp": 1769763600000, "datetime": "2026-01-30T09:00:00", "open": 0.0615, "high": 0.0617, "low": 0.0613, "close": 0.0615, "volume": 132729.0, "close_time": 1769767199999, "quote_volume": 8164.7536, "trades": 155, "taker_buy_base": 82465.0, "taker_buy_quote": 5073.0244 }, { "timestamp": 1769767200000, "datetime": "2026-01-30T10:00:00", "open": 0.0616, "high": 0.0619, "low": 0.0615, "close": 0.0619, "volume": 57934.0, "close_time": 1769770799999, "quote_volume": 3577.2973, "trades": 72, "taker_buy_base": 22950.0, "taker_buy_quote": 1417.6058 }, { "timestamp": 1769770800000, "datetime": "2026-01-30T11:00:00", "open": 0.0619, "high": 0.0627, "low": 0.0618, "close": 0.0625, "volume": 117177.0, "close_time": 1769774399999, "quote_volume": 7273.7064, "trades": 88, "taker_buy_base": 72229.0, "taker_buy_quote": 4485.6062 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 0.0626, "high": 0.0627, "low": 0.0621, "close": 0.0622, "volume": 36481.0, "close_time": 1769777999999, "quote_volume": 2275.4797, "trades": 74, "taker_buy_base": 14709.0, "taker_buy_quote": 916.9656 }, { "timestamp": 1769778000000, "datetime": "2026-01-30T13:00:00", "open": 0.0623, "high": 0.0623, "low": 0.0616, "close": 0.0619, "volume": 1050532.0, "close_time": 1769781599999, "quote_volume": 65061.9941, "trades": 259, "taker_buy_base": 568220.0, "taker_buy_quote": 35199.2184 }, { "timestamp": 1769781600000, "datetime": "2026-01-30T14:00:00", "open": 0.062, "high": 0.0628, "low": 0.062, "close": 0.0621, "volume": 189886.0, "close_time": 1769785199999, "quote_volume": 11844.7721, "trades": 196, "taker_buy_base": 74055.0, "taker_buy_quote": 4622.4794 }, { "timestamp": 1769785200000, "datetime": "2026-01-30T15:00:00", "open": 0.0623, "high": 0.0629, "low": 0.0618, "close": 0.0628, "volume": 98748.0, "close_time": 1769788799999, "quote_volume": 6147.4363, "trades": 125, "taker_buy_base": 65651.0, "taker_buy_quote": 4089.2775 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 0.0627, "high": 0.0633, "low": 0.0624, "close": 0.0628, "volume": 260270.0, "close_time": 1769792399999, "quote_volume": 16386.4147, "trades": 260, "taker_buy_base": 187961.0, "taker_buy_quote": 11851.6604 }, { "timestamp": 1769792400000, "datetime": "2026-01-30T17:00:00", "open": 0.0629, "high": 0.0631, "low": 0.0623, "close": 0.0625, "volume": 70121.0, "close_time": 1769795999999, "quote_volume": 4398.1345, "trades": 116, "taker_buy_base": 55486.0, "taker_buy_quote": 3479.9093 }, { "timestamp": 1769796000000, "datetime": "2026-01-30T18:00:00", "open": 0.0626, "high": 0.0634, "low": 0.0611, "close": 0.0632, "volume": 276829.0, "close_time": 1769799599999, "quote_volume": 17236.4345, "trades": 223, "taker_buy_base": 204432.0, "taker_buy_quote": 12730.6076 }, { "timestamp": 1769799600000, "datetime": "2026-01-30T19:00:00", "open": 0.0633, "high": 0.0635, "low": 0.0629, "close": 0.0631, "volume": 45717.0, "close_time": 1769803199999, "quote_volume": 2892.6639, "trades": 77, "taker_buy_base": 20597.0, "taker_buy_quote": 1303.5675 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 0.0629, "high": 0.0629, "low": 0.0618, "close": 0.062, "volume": 624777.0, "close_time": 1769806799999, "quote_volume": 38741.0169, "trades": 224, "taker_buy_base": 164043.0, "taker_buy_quote": 10199.3683 }, { "timestamp": 1769806800000, "datetime": "2026-01-30T21:00:00", "open": 0.062, "high": 0.0626, "low": 0.0618, "close": 0.0623, "volume": 561272.0, "close_time": 1769810399999, "quote_volume": 34950.145, "trades": 223, "taker_buy_base": 449022.0, "taker_buy_quote": 27965.7334 }, { "timestamp": 1769810400000, "datetime": "2026-01-30T22:00:00", "open": 0.0623, "high": 0.0625, "low": 0.062, "close": 0.0624, "volume": 95478.0, "close_time": 1769813999999, "quote_volume": 5940.1311, "trades": 78, "taker_buy_base": 21100.0, "taker_buy_quote": 1314.4834 }, { "timestamp": 1769814000000, "datetime": "2026-01-30T23:00:00", "open": 0.0624, "high": 0.0625, "low": 0.0622, "close": 0.0625, "volume": 7630.0, "close_time": 1769817599999, "quote_volume": 475.7664, "trades": 14, "taker_buy_base": 6024.0, "taker_buy_quote": 375.7036 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.0624, "high": 0.0625, "low": 0.0622, "close": 0.0622, "volume": 15386.0, "close_time": 1769821199999, "quote_volume": 960.2054, "trades": 23, "taker_buy_base": 11942.0, "taker_buy_quote": 745.5193 }, { "timestamp": 1769821200000, "datetime": "2026-01-31T01:00:00", "open": 0.0623, "high": 0.0624, "low": 0.0621, "close": 0.0622, "volume": 7145.0, "close_time": 1769824799999, "quote_volume": 444.2811, "trades": 24, "taker_buy_base": 1895.0, "taker_buy_quote": 117.9002 }, { "timestamp": 1769824800000, "datetime": "2026-01-31T02:00:00", "open": 0.0622, "high": 0.0626, "low": 0.0619, "close": 0.0625, "volume": 27011.0, "close_time": 1769828399999, "quote_volume": 1681.692, "trades": 42, "taker_buy_base": 15422.0, "taker_buy_quote": 959.7657 }, { "timestamp": 1769828400000, "datetime": "2026-01-31T03:00:00", "open": 0.0625, "high": 0.0625, "low": 0.0623, "close": 0.0623, "volume": 24767.0, "close_time": 1769831999999, "quote_volume": 1545.5806, "trades": 28, "taker_buy_base": 12437.0, "taker_buy_quote": 775.9484 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 0.0623, "high": 0.0624, "low": 0.0622, "close": 0.0623, "volume": 13585.0, "close_time": 1769835599999, "quote_volume": 846.3671, "trades": 25, "taker_buy_base": 8302.0, "taker_buy_quote": 517.1235 }, { "timestamp": 1769835600000, "datetime": "2026-01-31T05:00:00", "open": 0.0622, "high": 0.0627, "low": 0.0622, "close": 0.0626, "volume": 23109.0, "close_time": 1769839199999, "quote_volume": 1442.9554, "trades": 41, "taker_buy_base": 14957.0, "taker_buy_quote": 934.2257 }, { "timestamp": 1769839200000, "datetime": "2026-01-31T06:00:00", "open": 0.0625, "high": 0.0625, "low": 0.0615, "close": 0.0617, "volume": 76788.0, "close_time": 1769842799999, "quote_volume": 4753.1775, "trades": 182, "taker_buy_base": 50592.0, "taker_buy_quote": 3131.054 }, { "timestamp": 1769842800000, "datetime": "2026-01-31T07:00:00", "open": 0.0617, "high": 0.0618, "low": 0.0608, "close": 0.0614, "volume": 63895.0, "close_time": 1769846399999, "quote_volume": 3912.4886, "trades": 181, "taker_buy_base": 38213.0, "taker_buy_quote": 2340.7604 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 0.0615, "high": 0.0615, "low": 0.0602, "close": 0.0608, "volume": 468334.0, "close_time": 1769849999999, "quote_volume": 28409.0464, "trades": 285, "taker_buy_base": 140087.0, "taker_buy_quote": 8505.0168 }, { "timestamp": 1769850000000, "datetime": "2026-01-31T09:00:00", "open": 0.0608, "high": 0.0612, "low": 0.0607, "close": 0.0607, "volume": 39911.0, "close_time": 1769853599999, "quote_volume": 2432.4422, "trades": 62, "taker_buy_base": 37354.0, "taker_buy_quote": 2276.5987 }, { "timestamp": 1769853600000, "datetime": "2026-01-31T10:00:00", "open": 0.0606, "high": 0.0609, "low": 0.0604, "close": 0.0608, "volume": 19258.0, "close_time": 1769857199999, "quote_volume": 1168.2786, "trades": 29, "taker_buy_base": 17968.0, "taker_buy_quote": 1090.2736 }, { "timestamp": 1769857200000, "datetime": "2026-01-31T11:00:00", "open": 0.0607, "high": 0.0607, "low": 0.0604, "close": 0.0604, "volume": 9986.0, "close_time": 1769860799999, "quote_volume": 604.7, "trades": 18, "taker_buy_base": 7124.0, "taker_buy_quote": 431.4197 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 0.0604, "high": 0.0604, "low": 0.0601, "close": 0.0602, "volume": 23203.0, "close_time": 1769864399999, "quote_volume": 1397.8296, "trades": 40, "taker_buy_base": 13527.0, "taker_buy_quote": 815.299 }, { "timestamp": 1769864400000, "datetime": "2026-01-31T13:00:00", "open": 0.0602, "high": 0.0606, "low": 0.06, "close": 0.0602, "volume": 139620.0, "close_time": 1769867999999, "quote_volume": 8414.3563, "trades": 128, "taker_buy_base": 84624.0, "taker_buy_quote": 5110.0113 }, { "timestamp": 1769868000000, "datetime": "2026-01-31T14:00:00", "open": 0.0603, "high": 0.0604, "low": 0.0568, "close": 0.0576, "volume": 969887.0, "close_time": 1769871599999, "quote_volume": 56225.5113, "trades": 846, "taker_buy_base": 545782.0, "taker_buy_quote": 31645.6363 }, { "timestamp": 1769871600000, "datetime": "2026-01-31T15:00:00", "open": 0.0576, "high": 0.0584, "low": 0.0574, "close": 0.0577, "volume": 100274.0, "close_time": 1769875199999, "quote_volume": 5788.6034, "trades": 107, "taker_buy_base": 74753.0, "taker_buy_quote": 4313.7154 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 0.0576, "high": 0.0584, "low": 0.0564, "close": 0.0567, "volume": 432979.0, "close_time": 1769878799999, "quote_volume": 24918.8843, "trades": 320, "taker_buy_base": 217373.0, "taker_buy_quote": 12546.3147 }, { "timestamp": 1769878800000, "datetime": "2026-01-31T17:00:00", "open": 0.0567, "high": 0.0568, "low": 0.053, "close": 0.0541, "volume": 2014788.0, "close_time": 1769882399999, "quote_volume": 109348.5965, "trades": 767, "taker_buy_base": 1469070.0, "taker_buy_quote": 79664.3596 }, { "timestamp": 1769882400000, "datetime": "2026-01-31T18:00:00", "open": 0.0544, "high": 0.0544, "low": 0.05, "close": 0.0534, "volume": 803472.0, "close_time": 1769885999999, "quote_volume": 42226.3903, "trades": 504, "taker_buy_base": 593610.0, "taker_buy_quote": 31304.1958 }, { "timestamp": 1769886000000, "datetime": "2026-01-31T19:00:00", "open": 0.0535, "high": 0.0539, "low": 0.0529, "close": 0.0535, "volume": 220050.0, "close_time": 1769889599999, "quote_volume": 11719.6057, "trades": 186, "taker_buy_base": 38709.0, "taker_buy_quote": 2067.2246 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 0.0536, "high": 0.0539, "low": 0.0531, "close": 0.0539, "volume": 89080.0, "close_time": 1769893199999, "quote_volume": 4775.039, "trades": 71, "taker_buy_base": 16819.0, "taker_buy_quote": 900.4505 }, { "timestamp": 1769893200000, "datetime": "2026-01-31T21:00:00", "open": 0.0541, "high": 0.0548, "low": 0.0538, "close": 0.0547, "volume": 21886.0, "close_time": 1769896799999, "quote_volume": 1190.4786, "trades": 28, "taker_buy_base": 8373.0, "taker_buy_quote": 457.0179 }, { "timestamp": 1769896800000, "datetime": "2026-01-31T22:00:00", "open": 0.0548, "high": 0.0549, "low": 0.0542, "close": 0.0543, "volume": 13387.0, "close_time": 1769900399999, "quote_volume": 730.8451, "trades": 19, "taker_buy_base": 7800.0, "taker_buy_quote": 426.2578 }, { "timestamp": 1769900400000, "datetime": "2026-01-31T23:00:00", "open": 0.0547, "high": 0.0559, "low": 0.0547, "close": 0.0557, "volume": 267520.0, "close_time": 1769903999999, "quote_volume": 14879.7692, "trades": 47, "taker_buy_base": 55736.0, "taker_buy_quote": 3103.3759 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.0558, "high": 0.0565, "low": 0.0558, "close": 0.0561, "volume": 281481.0, "close_time": 1769907599999, "quote_volume": 15795.6379, "trades": 70, "taker_buy_base": 142931.0, "taker_buy_quote": 8034.2327 }, { "timestamp": 1769907600000, "datetime": "2026-02-01T01:00:00", "open": 0.0554, "high": 0.0561, "low": 0.0554, "close": 0.0561, "volume": 8963.0, "close_time": 1769911199999, "quote_volume": 497.985, "trades": 7, "taker_buy_base": 8399.0, "taker_buy_quote": 466.5702 }, { "timestamp": 1769911200000, "datetime": "2026-02-01T02:00:00", "open": 0.0561, "high": 0.0565, "low": 0.056, "close": 0.0565, "volume": 7239.0, "close_time": 1769914799999, "quote_volume": 406.7376, "trades": 21, "taker_buy_base": 6388.0, "taker_buy_quote": 358.8217 }, { "timestamp": 1769914800000, "datetime": "2026-02-01T03:00:00", "open": 0.0564, "high": 0.0566, "low": 0.0563, "close": 0.0564, "volume": 7089.0, "close_time": 1769918399999, "quote_volume": 399.867, "trades": 17, "taker_buy_base": 5167.0, "taker_buy_quote": 291.5223 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 0.0565, "high": 0.0568, "low": 0.0565, "close": 0.0567, "volume": 5583.0, "close_time": 1769921999999, "quote_volume": 315.9187, "trades": 5, "taker_buy_base": 5138.0, "taker_buy_quote": 290.6872 }, { "timestamp": 1769922000000, "datetime": "2026-02-01T05:00:00", "open": 0.0567, "high": 0.0569, "low": 0.0565, "close": 0.0566, "volume": 54850.0, "close_time": 1769925599999, "quote_volume": 3105.2646, "trades": 44, "taker_buy_base": 45945.0, "taker_buy_quote": 2601.3116 }, { "timestamp": 1769925600000, "datetime": "2026-02-01T06:00:00", "open": 0.0567, "high": 0.0569, "low": 0.0564, "close": 0.0567, "volume": 33309.0, "close_time": 1769929199999, "quote_volume": 1885.4785, "trades": 49, "taker_buy_base": 20018.0, "taker_buy_quote": 1134.6618 }, { "timestamp": 1769929200000, "datetime": "2026-02-01T07:00:00", "open": 0.0566, "high": 0.0569, "low": 0.0563, "close": 0.0567, "volume": 32571.0, "close_time": 1769932799999, "quote_volume": 1841.3875, "trades": 54, "taker_buy_base": 28709.0, "taker_buy_quote": 1623.4674 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 0.0566, "high": 0.0571, "low": 0.0566, "close": 0.0568, "volume": 38113.0, "close_time": 1769936399999, "quote_volume": 2164.8366, "trades": 53, "taker_buy_base": 17175.0, "taker_buy_quote": 975.874 }, { "timestamp": 1769936400000, "datetime": "2026-02-01T09:00:00", "open": 0.0567, "high": 0.0569, "low": 0.0564, "close": 0.0569, "volume": 30024.0, "close_time": 1769939999999, "quote_volume": 1701.8652, "trades": 37, "taker_buy_base": 20975.0, "taker_buy_quote": 1189.034 }, { "timestamp": 1769940000000, "datetime": "2026-02-01T10:00:00", "open": 0.0569, "high": 0.0571, "low": 0.0557, "close": 0.0557, "volume": 25241.0, "close_time": 1769943599999, "quote_volume": 1421.263, "trades": 46, "taker_buy_base": 15544.0, "taker_buy_quote": 874.2077 }, { "timestamp": 1769943600000, "datetime": "2026-02-01T11:00:00", "open": 0.0558, "high": 0.0565, "low": 0.0558, "close": 0.0564, "volume": 40840.0, "close_time": 1769947199999, "quote_volume": 2293.283, "trades": 63, "taker_buy_base": 29327.0, "taker_buy_quote": 1644.5419 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 0.0563, "high": 0.0563, "low": 0.0557, "close": 0.0558, "volume": 14277.0, "close_time": 1769950799999, "quote_volume": 800.4158, "trades": 23, "taker_buy_base": 2731.0, "taker_buy_quote": 152.8222 }, { "timestamp": 1769950800000, "datetime": "2026-02-01T13:00:00", "open": 0.0559, "high": 0.0562, "low": 0.0557, "close": 0.0557, "volume": 160583.0, "close_time": 1769954399999, "quote_volume": 9021.7883, "trades": 57, "taker_buy_base": 154380.0, "taker_buy_quote": 8674.775 }, { "timestamp": 1769954400000, "datetime": "2026-02-01T14:00:00", "open": 0.0554, "high": 0.0562, "low": 0.0549, "close": 0.0558, "volume": 35264.0, "close_time": 1769957999999, "quote_volume": 1956.6624, "trades": 40, "taker_buy_base": 13381.0, "taker_buy_quote": 742.6061 }, { "timestamp": 1769958000000, "datetime": "2026-02-01T15:00:00", "open": 0.0557, "high": 0.0557, "low": 0.0539, "close": 0.0545, "volume": 65375.0, "close_time": 1769961599999, "quote_volume": 3545.3768, "trades": 107, "taker_buy_base": 27489.0, "taker_buy_quote": 1491.4614 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 0.0544, "high": 0.0551, "low": 0.0542, "close": 0.0549, "volume": 109087.0, "close_time": 1769965199999, "quote_volume": 5934.4624, "trades": 89, "taker_buy_base": 21946.0, "taker_buy_quote": 1198.0415 }, { "timestamp": 1769965200000, "datetime": "2026-02-01T17:00:00", "open": 0.0549, "high": 0.055, "low": 0.0544, "close": 0.0547, "volume": 25211.0, "close_time": 1769968799999, "quote_volume": 1379.2387, "trades": 23, "taker_buy_base": 18600.0, "taker_buy_quote": 1018.0637 }, { "timestamp": 1769968800000, "datetime": "2026-02-01T18:00:00", "open": 0.0553, "high": 0.0562, "low": 0.0553, "close": 0.0555, "volume": 88002.0, "close_time": 1769972399999, "quote_volume": 4890.4218, "trades": 65, "taker_buy_base": 13357.0, "taker_buy_quote": 743.266 }, { "timestamp": 1769972400000, "datetime": "2026-02-01T19:00:00", "open": 0.0557, "high": 0.0557, "low": 0.055, "close": 0.055, "volume": 26745.0, "close_time": 1769975999999, "quote_volume": 1479.4374, "trades": 26, "taker_buy_base": 11913.0, "taker_buy_quote": 661.5666 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 0.0553, "high": 0.0558, "low": 0.0549, "close": 0.0554, "volume": 25693.0, "close_time": 1769979599999, "quote_volume": 1427.0295, "trades": 30, "taker_buy_base": 4887.0, "taker_buy_quote": 270.8456 }, { "timestamp": 1769979600000, "datetime": "2026-02-01T21:00:00", "open": 0.0552, "high": 0.0552, "low": 0.0546, "close": 0.0547, "volume": 20508.0, "close_time": 1769983199999, "quote_volume": 1126.2371, "trades": 21, "taker_buy_base": 8953.0, "taker_buy_quote": 492.2676 }, { "timestamp": 1769983200000, "datetime": "2026-02-01T22:00:00", "open": 0.0548, "high": 0.0555, "low": 0.0548, "close": 0.0553, "volume": 411319.0, "close_time": 1769986799999, "quote_volume": 22556.6554, "trades": 54, "taker_buy_base": 371680.0, "taker_buy_quote": 20374.2191 }, { "timestamp": 1769986800000, "datetime": "2026-02-01T23:00:00", "open": 0.0549, "high": 0.0555, "low": 0.0534, "close": 0.0547, "volume": 295703.0, "close_time": 1769990399999, "quote_volume": 16146.4632, "trades": 474, "taker_buy_base": 199290.0, "taker_buy_quote": 10890.4106 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.0548, "high": 0.056, "low": 0.0543, "close": 0.0556, "volume": 119408.0, "close_time": 1769993999999, "quote_volume": 6626.3106, "trades": 115, "taker_buy_base": 55643.0, "taker_buy_quote": 3095.4729 }, { "timestamp": 1769994000000, "datetime": "2026-02-02T01:00:00", "open": 0.0555, "high": 0.0563, "low": 0.0549, "close": 0.0561, "volume": 33800.0, "close_time": 1769997599999, "quote_volume": 1877.9238, "trades": 40, "taker_buy_base": 24169.0, "taker_buy_quote": 1341.6974 }, { "timestamp": 1769997600000, "datetime": "2026-02-02T02:00:00", "open": 0.0556, "high": 0.056, "low": 0.0551, "close": 0.0551, "volume": 33089.0, "close_time": 1770001199999, "quote_volume": 1843.1637, "trades": 18, "taker_buy_base": 18148.0, "taker_buy_quote": 1014.6892 }, { "timestamp": 1770001200000, "datetime": "2026-02-02T03:00:00", "open": 0.0552, "high": 0.0552, "low": 0.0527, "close": 0.0547, "volume": 254113.0, "close_time": 1770004799999, "quote_volume": 13715.157, "trades": 136, "taker_buy_base": 183129.0, "taker_buy_quote": 9923.9541 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 0.0547, "high": 0.0554, "low": 0.054, "close": 0.0552, "volume": 32860.0, "close_time": 1770008399999, "quote_volume": 1791.2611, "trades": 38, "taker_buy_base": 18226.0, "taker_buy_quote": 996.8501 }, { "timestamp": 1770008400000, "datetime": "2026-02-02T05:00:00", "open": 0.0542, "high": 0.0542, "low": 0.0533, "close": 0.0538, "volume": 34895.0, "close_time": 1770011999999, "quote_volume": 1873.5181, "trades": 42, "taker_buy_base": 21605.0, "taker_buy_quote": 1161.2439 }, { "timestamp": 1770012000000, "datetime": "2026-02-02T06:00:00", "open": 0.0535, "high": 0.0551, "low": 0.0531, "close": 0.0547, "volume": 184286.0, "close_time": 1770015599999, "quote_volume": 9978.4812, "trades": 172, "taker_buy_base": 105250.0, "taker_buy_quote": 5709.963 }, { "timestamp": 1770015600000, "datetime": "2026-02-02T07:00:00", "open": 0.0545, "high": 0.055, "low": 0.0544, "close": 0.0547, "volume": 59376.0, "close_time": 1770019199999, "quote_volume": 3247.6179, "trades": 62, "taker_buy_base": 35374.0, "taker_buy_quote": 1937.01 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 0.0547, "high": 0.0553, "low": 0.0547, "close": 0.0551, "volume": 167682.0, "close_time": 1770022799999, "quote_volume": 9210.4561, "trades": 91, "taker_buy_base": 128254.0, "taker_buy_quote": 7040.3312 }, { "timestamp": 1770022800000, "datetime": "2026-02-02T09:00:00", "open": 0.055, "high": 0.0557, "low": 0.0547, "close": 0.0555, "volume": 82400.0, "close_time": 1770026399999, "quote_volume": 4545.1162, "trades": 70, "taker_buy_base": 58681.0, "taker_buy_quote": 3235.7218 }, { "timestamp": 1770026400000, "datetime": "2026-02-02T10:00:00", "open": 0.0555, "high": 0.0556, "low": 0.0553, "close": 0.0554, "volume": 27282.0, "close_time": 1770029999999, "quote_volume": 1511.218, "trades": 33, "taker_buy_base": 12498.0, "taker_buy_quote": 692.5644 }, { "timestamp": 1770030000000, "datetime": "2026-02-02T11:00:00", "open": 0.0554, "high": 0.0556, "low": 0.0552, "close": 0.0552, "volume": 326112.0, "close_time": 1770033599999, "quote_volume": 18039.8241, "trades": 45, "taker_buy_base": 38283.0, "taker_buy_quote": 2122.2801 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 0.0553, "high": 0.0556, "low": 0.0553, "close": 0.0556, "volume": 111002.0, "close_time": 1770037199999, "quote_volume": 6142.9526, "trades": 76, "taker_buy_base": 109185.0, "taker_buy_quote": 6042.4725 }, { "timestamp": 1770037200000, "datetime": "2026-02-02T13:00:00", "open": 0.0555, "high": 0.0557, "low": 0.0554, "close": 0.0557, "volume": 21156.0, "close_time": 1770040799999, "quote_volume": 1174.5695, "trades": 32, "taker_buy_base": 17925.0, "taker_buy_quote": 995.5721 }, { "timestamp": 1770040800000, "datetime": "2026-02-02T14:00:00", "open": 0.0556, "high": 0.0563, "low": 0.0553, "close": 0.0559, "volume": 46878.0, "close_time": 1770044399999, "quote_volume": 2616.8385, "trades": 66, "taker_buy_base": 28892.0, "taker_buy_quote": 1616.2505 }, { "timestamp": 1770044400000, "datetime": "2026-02-02T15:00:00", "open": 0.056, "high": 0.0569, "low": 0.0558, "close": 0.0566, "volume": 80816.0, "close_time": 1770047999999, "quote_volume": 4570.0205, "trades": 96, "taker_buy_base": 58072.0, "taker_buy_quote": 3284.2955 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 0.0566, "high": 0.0569, "low": 0.0562, "close": 0.0562, "volume": 78766.0, "close_time": 1770051599999, "quote_volume": 4471.1091, "trades": 53, "taker_buy_base": 21047.0, "taker_buy_quote": 1196.8906 }, { "timestamp": 1770051600000, "datetime": "2026-02-02T17:00:00", "open": 0.0565, "high": 0.0565, "low": 0.0559, "close": 0.056, "volume": 32538.0, "close_time": 1770055199999, "quote_volume": 1823.0304, "trades": 18, "taker_buy_base": 4705.0, "taker_buy_quote": 264.5273 }, { "timestamp": 1770055200000, "datetime": "2026-02-02T18:00:00", "open": 0.0561, "high": 0.0564, "low": 0.0559, "close": 0.0564, "volume": 13490.0, "close_time": 1770058799999, "quote_volume": 757.2092, "trades": 17, "taker_buy_base": 12032.0, "taker_buy_quote": 675.707 }, { "timestamp": 1770058800000, "datetime": "2026-02-02T19:00:00", "open": 0.0563, "high": 0.0563, "low": 0.0559, "close": 0.0559, "volume": 51012.0, "close_time": 1770062399999, "quote_volume": 2859.133, "trades": 36, "taker_buy_base": 41498.0, "taker_buy_quote": 2326.264 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 0.0558, "high": 0.056, "low": 0.0556, "close": 0.0557, "volume": 21316.0, "close_time": 1770065999999, "quote_volume": 1188.9038, "trades": 26, "taker_buy_base": 12387.0, "taker_buy_quote": 691.2144 }, { "timestamp": 1770066000000, "datetime": "2026-02-02T21:00:00", "open": 0.0558, "high": 0.0561, "low": 0.0557, "close": 0.0561, "volume": 22097.0, "close_time": 1770069599999, "quote_volume": 1235.3642, "trades": 23, "taker_buy_base": 13945.0, "taker_buy_quote": 779.7492 }, { "timestamp": 1770069600000, "datetime": "2026-02-02T22:00:00", "open": 0.0562, "high": 0.0562, "low": 0.0561, "close": 0.0561, "volume": 17152.0, "close_time": 1770073199999, "quote_volume": 962.2584, "trades": 11, "taker_buy_base": 7130.0, "taker_buy_quote": 399.993 }, { "timestamp": 1770073200000, "datetime": "2026-02-02T23:00:00", "open": 0.0562, "high": 0.0562, "low": 0.056, "close": 0.056, "volume": 4493.0, "close_time": 1770076799999, "quote_volume": 252.0337, "trades": 7, "taker_buy_base": 3920.0, "taker_buy_quote": 219.9209 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.0561, "high": 0.0561, "low": 0.0557, "close": 0.056, "volume": 8501.0, "close_time": 1770080399999, "quote_volume": 476.2564, "trades": 10, "taker_buy_base": 2906.0, "taker_buy_quote": 162.464 }, { "timestamp": 1770080400000, "datetime": "2026-02-03T01:00:00", "open": 0.0555, "high": 0.0558, "low": 0.0554, "close": 0.0558, "volume": 227384.0, "close_time": 1770083999999, "quote_volume": 12619.4795, "trades": 56, "taker_buy_base": 37765.0, "taker_buy_quote": 2095.4767 }, { "timestamp": 1770084000000, "datetime": "2026-02-03T02:00:00", "open": 0.0554, "high": 0.0554, "low": 0.0548, "close": 0.0548, "volume": 30132.0, "close_time": 1770087599999, "quote_volume": 1662.9859, "trades": 16, "taker_buy_base": 15424.0, "taker_buy_quote": 851.7776 }, { "timestamp": 1770087600000, "datetime": "2026-02-03T03:00:00", "open": 0.0548, "high": 0.0558, "low": 0.0548, "close": 0.0557, "volume": 13046.0, "close_time": 1770091199999, "quote_volume": 722.6987, "trades": 10, "taker_buy_base": 9752.0, "taker_buy_quote": 541.113 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 0.0558, "high": 0.0563, "low": 0.0558, "close": 0.0563, "volume": 178034.0, "close_time": 1770094799999, "quote_volume": 9987.411, "trades": 28, "taker_buy_base": 176954.0, "taker_buy_quote": 9927.1342 }, { "timestamp": 1770094800000, "datetime": "2026-02-03T05:00:00", "open": 0.0559, "high": 0.0559, "low": 0.0559, "close": 0.0559, "volume": 5000.0, "close_time": 1770098399999, "quote_volume": 279.5, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770098400000, "datetime": "2026-02-03T06:00:00", "open": 0.0555, "high": 0.0559, "low": 0.0555, "close": 0.0559, "volume": 4515.0, "close_time": 1770101999999, "quote_volume": 251.4454, "trades": 6, "taker_buy_base": 2296.0, "taker_buy_quote": 128.2174 }, { "timestamp": 1770102000000, "datetime": "2026-02-03T07:00:00", "open": 0.056, "high": 0.0561, "low": 0.0558, "close": 0.056, "volume": 7737.0, "close_time": 1770105599999, "quote_volume": 433.8589, "trades": 6, "taker_buy_base": 1129.0, "taker_buy_quote": 63.2062 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 0.0562, "high": 0.0563, "low": 0.0561, "close": 0.0562, "volume": 5390.0, "close_time": 1770109199999, "quote_volume": 302.9046, "trades": 5, "taker_buy_base": 734.0, "taker_buy_quote": 41.2722 }, { "timestamp": 1770109200000, "datetime": "2026-02-03T09:00:00", "open": 0.0558, "high": 0.0558, "low": 0.0552, "close": 0.0555, "volume": 116963.0, "close_time": 1770112799999, "quote_volume": 6514.8593, "trades": 78, "taker_buy_base": 27722.0, "taker_buy_quote": 1541.5846 }, { "timestamp": 1770112800000, "datetime": "2026-02-03T10:00:00", "open": 0.0555, "high": 0.0555, "low": 0.0553, "close": 0.0553, "volume": 6108.0, "close_time": 1770116399999, "quote_volume": 338.5978, "trades": 7, "taker_buy_base": 676.0, "taker_buy_quote": 37.4504 }, { "timestamp": 1770116400000, "datetime": "2026-02-03T11:00:00", "open": 0.0553, "high": 0.0556, "low": 0.0553, "close": 0.0554, "volume": 29471.0, "close_time": 1770119999999, "quote_volume": 1635.1979, "trades": 37, "taker_buy_base": 25375.0, "taker_buy_quote": 1408.5482 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 0.0554, "high": 0.0561, "low": 0.0554, "close": 0.056, "volume": 71935.0, "close_time": 1770123599999, "quote_volume": 4007.8783, "trades": 35, "taker_buy_base": 65715.0, "taker_buy_quote": 3661.6184 }, { "timestamp": 1770123600000, "datetime": "2026-02-03T13:00:00", "open": 0.0559, "high": 0.056, "low": 0.0557, "close": 0.056, "volume": 29612.0, "close_time": 1770127199999, "quote_volume": 1654.9412, "trades": 55, "taker_buy_base": 24877.0, "taker_buy_quote": 1390.8947 }, { "timestamp": 1770127200000, "datetime": "2026-02-03T14:00:00", "open": 0.0559, "high": 0.056, "low": 0.0553, "close": 0.0553, "volume": 27071.0, "close_time": 1770130799999, "quote_volume": 1501.5415, "trades": 26, "taker_buy_base": 10708.0, "taker_buy_quote": 596.3436 }, { "timestamp": 1770130800000, "datetime": "2026-02-03T15:00:00", "open": 0.0551, "high": 0.0564, "low": 0.0548, "close": 0.0562, "volume": 601871.0, "close_time": 1770134399999, "quote_volume": 33339.8076, "trades": 209, "taker_buy_base": 524918.0, "taker_buy_quote": 29048.1905 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 0.0561, "high": 0.0561, "low": 0.0547, "close": 0.055, "volume": 1045064.0, "close_time": 1770137999999, "quote_volume": 57776.4529, "trades": 294, "taker_buy_base": 540029.0, "taker_buy_quote": 29846.5975 }, { "timestamp": 1770138000000, "datetime": "2026-02-03T17:00:00", "open": 0.0549, "high": 0.055, "low": 0.0538, "close": 0.0538, "volume": 81838.0, "close_time": 1770141599999, "quote_volume": 4444.0437, "trades": 113, "taker_buy_base": 63204.0, "taker_buy_quote": 3433.981 }, { "timestamp": 1770141600000, "datetime": "2026-02-03T18:00:00", "open": 0.0537, "high": 0.0539, "low": 0.0527, "close": 0.0528, "volume": 187771.0, "close_time": 1770145199999, "quote_volume": 10022.3392, "trades": 193, "taker_buy_base": 68852.0, "taker_buy_quote": 3680.9337 }, { "timestamp": 1770145200000, "datetime": "2026-02-03T19:00:00", "open": 0.0528, "high": 0.0555, "low": 0.0527, "close": 0.0554, "volume": 296077.0, "close_time": 1770148799999, "quote_volume": 16142.5429, "trades": 118, "taker_buy_base": 232639.0, "taker_buy_quote": 12663.9328 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 0.0554, "high": 0.0576, "low": 0.0552, "close": 0.0571, "volume": 331106.0, "close_time": 1770152399999, "quote_volume": 18825.0516, "trades": 272, "taker_buy_base": 290653.0, "taker_buy_quote": 16526.0722 }, { "timestamp": 1770152400000, "datetime": "2026-02-03T21:00:00", "open": 0.0571, "high": 0.0578, "low": 0.0563, "close": 0.0563, "volume": 53174.0, "close_time": 1770155999999, "quote_volume": 3045.7808, "trades": 92, "taker_buy_base": 33424.0, "taker_buy_quote": 1920.9833 }, { "timestamp": 1770156000000, "datetime": "2026-02-03T22:00:00", "open": 0.0562, "high": 0.0562, "low": 0.0554, "close": 0.0555, "volume": 8482.0, "close_time": 1770159599999, "quote_volume": 474.5784, "trades": 12, "taker_buy_base": 3107.0, "taker_buy_quote": 173.3795 }, { "timestamp": 1770159600000, "datetime": "2026-02-03T23:00:00", "open": 0.0555, "high": 0.0555, "low": 0.055, "close": 0.0552, "volume": 12344.0, "close_time": 1770163199999, "quote_volume": 681.3928, "trades": 10, "taker_buy_base": 5501.0, "taker_buy_quote": 304.3209 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.0552, "high": 0.0557, "low": 0.0551, "close": 0.0556, "volume": 15068.0, "close_time": 1770166799999, "quote_volume": 832.6828, "trades": 15, "taker_buy_base": 11543.0, "taker_buy_quote": 637.5538 }, { "timestamp": 1770166800000, "datetime": "2026-02-04T01:00:00", "open": 0.0556, "high": 0.0564, "low": 0.0556, "close": 0.0556, "volume": 44614.0, "close_time": 1770170399999, "quote_volume": 2488.414, "trades": 40, "taker_buy_base": 41280.0, "taker_buy_quote": 2301.6978 }, { "timestamp": 1770170400000, "datetime": "2026-02-04T02:00:00", "open": 0.0556, "high": 0.0558, "low": 0.0553, "close": 0.0555, "volume": 84278.0, "close_time": 1770173999999, "quote_volume": 4684.5252, "trades": 116, "taker_buy_base": 81326.0, "taker_buy_quote": 4520.7241 }, { "timestamp": 1770174000000, "datetime": "2026-02-04T03:00:00", "open": 0.0555, "high": 0.0564, "low": 0.0555, "close": 0.0563, "volume": 56527.0, "close_time": 1770177599999, "quote_volume": 3166.5103, "trades": 144, "taker_buy_base": 47498.0, "taker_buy_quote": 2659.5428 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 0.0562, "high": 0.0565, "low": 0.0562, "close": 0.0563, "volume": 99226.0, "close_time": 1770181199999, "quote_volume": 5598.1428, "trades": 127, "taker_buy_base": 84195.0, "taker_buy_quote": 4751.7355 }, { "timestamp": 1770181200000, "datetime": "2026-02-04T05:00:00", "open": 0.0562, "high": 0.0563, "low": 0.0558, "close": 0.0558, "volume": 34809.0, "close_time": 1770184799999, "quote_volume": 1955.4313, "trades": 38, "taker_buy_base": 32809.0, "taker_buy_quote": 1843.0313 }, { "timestamp": 1770184800000, "datetime": "2026-02-04T06:00:00", "open": 0.0559, "high": 0.0562, "low": 0.0558, "close": 0.0562, "volume": 53416.0, "close_time": 1770188399999, "quote_volume": 2991.9928, "trades": 49, "taker_buy_base": 39326.0, "taker_buy_quote": 2203.4667 }, { "timestamp": 1770188400000, "datetime": "2026-02-04T07:00:00", "open": 0.056, "high": 0.0566, "low": 0.056, "close": 0.0564, "volume": 36606.0, "close_time": 1770191999999, "quote_volume": 2058.1168, "trades": 35, "taker_buy_base": 28824.0, "taker_buy_quote": 1620.9468 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 0.0563, "high": 0.0563, "low": 0.056, "close": 0.0563, "volume": 12394.0, "close_time": 1770195599999, "quote_volume": 695.8478, "trades": 20, "taker_buy_base": 12394.0, "taker_buy_quote": 695.8478 }, { "timestamp": 1770195600000, "datetime": "2026-02-04T09:00:00", "open": 0.0563, "high": 0.0563, "low": 0.0557, "close": 0.0559, "volume": 74223.0, "close_time": 1770199199999, "quote_volume": 4156.9268, "trades": 86, "taker_buy_base": 54456.0, "taker_buy_quote": 3050.3044 }, { "timestamp": 1770199200000, "datetime": "2026-02-04T10:00:00", "open": 0.0559, "high": 0.056, "low": 0.0558, "close": 0.0558, "volume": 56975.0, "close_time": 1770202799999, "quote_volume": 3183.8515, "trades": 46, "taker_buy_base": 40024.0, "taker_buy_quote": 2236.3428 }, { "timestamp": 1770202800000, "datetime": "2026-02-04T11:00:00", "open": 0.0557, "high": 0.056, "low": 0.0551, "close": 0.0558, "volume": 209173.0, "close_time": 1770206399999, "quote_volume": 11585.0411, "trades": 119, "taker_buy_base": 65513.0, "taker_buy_quote": 3635.682 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 0.0557, "high": 0.0559, "low": 0.0554, "close": 0.0556, "volume": 46728.0, "close_time": 1770209999999, "quote_volume": 2599.8135, "trades": 43, "taker_buy_base": 44910.0, "taker_buy_quote": 2498.7098 }, { "timestamp": 1770210000000, "datetime": "2026-02-04T13:00:00", "open": 0.0557, "high": 0.0557, "low": 0.0548, "close": 0.0548, "volume": 40619.0, "close_time": 1770213599999, "quote_volume": 2243.6013, "trades": 40, "taker_buy_base": 15468.0, "taker_buy_quote": 858.6638 }, { "timestamp": 1770213600000, "datetime": "2026-02-04T14:00:00", "open": 0.0549, "high": 0.0555, "low": 0.0544, "close": 0.0546, "volume": 69364.0, "close_time": 1770217199999, "quote_volume": 3817.5935, "trades": 110, "taker_buy_base": 59597.0, "taker_buy_quote": 3281.1472 }, { "timestamp": 1770217200000, "datetime": "2026-02-04T15:00:00", "open": 0.0546, "high": 0.0553, "low": 0.0539, "close": 0.0542, "volume": 166724.0, "close_time": 1770220799999, "quote_volume": 9119.784, "trades": 173, "taker_buy_base": 103500.0, "taker_buy_quote": 5672.7773 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 0.0543, "high": 0.0546, "low": 0.0537, "close": 0.0544, "volume": 705209.0, "close_time": 1770224399999, "quote_volume": 38279.9706, "trades": 226, "taker_buy_base": 340597.0, "taker_buy_quote": 18522.026 }, { "timestamp": 1770224400000, "datetime": "2026-02-04T17:00:00", "open": 0.0543, "high": 0.0546, "low": 0.0536, "close": 0.0543, "volume": 372331.0, "close_time": 1770227999999, "quote_volume": 20085.8472, "trades": 245, "taker_buy_base": 199946.0, "taker_buy_quote": 10794.6246 }, { "timestamp": 1770228000000, "datetime": "2026-02-04T18:00:00", "open": 0.0542, "high": 0.0555, "low": 0.0535, "close": 0.0548, "volume": 1095601.0, "close_time": 1770231599999, "quote_volume": 59125.6039, "trades": 366, "taker_buy_base": 698717.0, "taker_buy_quote": 37707.6767 }, { "timestamp": 1770231600000, "datetime": "2026-02-04T19:00:00", "open": 0.0549, "high": 0.0561, "low": 0.0547, "close": 0.056, "volume": 661172.0, "close_time": 1770235199999, "quote_volume": 36759.6819, "trades": 346, "taker_buy_base": 529691.0, "taker_buy_quote": 29496.7098 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 0.056, "high": 0.0561, "low": 0.0556, "close": 0.0558, "volume": 218709.0, "close_time": 1770238799999, "quote_volume": 12201.3029, "trades": 263, "taker_buy_base": 54311.0, "taker_buy_quote": 3030.8752 }, { "timestamp": 1770238800000, "datetime": "2026-02-04T21:00:00", "open": 0.0559, "high": 0.0559, "low": 0.0546, "close": 0.0552, "volume": 285913.0, "close_time": 1770242399999, "quote_volume": 15744.3038, "trades": 274, "taker_buy_base": 99472.0, "taker_buy_quote": 5489.7381 }, { "timestamp": 1770242400000, "datetime": "2026-02-04T22:00:00", "open": 0.0552, "high": 0.0559, "low": 0.0543, "close": 0.0548, "volume": 73244.0, "close_time": 1770245999999, "quote_volume": 4024.2713, "trades": 152, "taker_buy_base": 41333.0, "taker_buy_quote": 2272.236 }, { "timestamp": 1770246000000, "datetime": "2026-02-04T23:00:00", "open": 0.0547, "high": 0.0556, "low": 0.0547, "close": 0.0552, "volume": 283224.0, "close_time": 1770249599999, "quote_volume": 15624.582, "trades": 257, "taker_buy_base": 219406.0, "taker_buy_quote": 12094.9196 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.0552, "high": 0.0554, "low": 0.055, "close": 0.0552, "volume": 68777.0, "close_time": 1770253199999, "quote_volume": 3797.3091, "trades": 91, "taker_buy_base": 36620.0, "taker_buy_quote": 2021.4296 }, { "timestamp": 1770253200000, "datetime": "2026-02-05T01:00:00", "open": 0.0552, "high": 0.0558, "low": 0.0548, "close": 0.0553, "volume": 1240808.0, "close_time": 1770256799999, "quote_volume": 68720.741, "trades": 307, "taker_buy_base": 717936.0, "taker_buy_quote": 39709.751 }, { "timestamp": 1770256800000, "datetime": "2026-02-05T02:00:00", "open": 0.0552, "high": 0.0555, "low": 0.0547, "close": 0.0547, "volume": 288148.0, "close_time": 1770260399999, "quote_volume": 15903.2084, "trades": 394, "taker_buy_base": 259378.0, "taker_buy_quote": 14318.8545 }, { "timestamp": 1770260400000, "datetime": "2026-02-05T03:00:00", "open": 0.0547, "high": 0.0549, "low": 0.0543, "close": 0.0543, "volume": 238270.0, "close_time": 1770263999999, "quote_volume": 13006.3943, "trades": 318, "taker_buy_base": 206893.0, "taker_buy_quote": 11291.6658 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 0.0544, "high": 0.0548, "low": 0.054, "close": 0.0544, "volume": 226385.0, "close_time": 1770267599999, "quote_volume": 12307.2879, "trades": 374, "taker_buy_base": 164324.0, "taker_buy_quote": 8936.0044 }, { "timestamp": 1770267600000, "datetime": "2026-02-05T05:00:00", "open": 0.0545, "high": 0.055, "low": 0.0539, "close": 0.0543, "volume": 104226.0, "close_time": 1770271199999, "quote_volume": 5668.7783, "trades": 153, "taker_buy_base": 76658.0, "taker_buy_quote": 4170.9393 }, { "timestamp": 1770271200000, "datetime": "2026-02-05T06:00:00", "open": 0.0544, "high": 0.0544, "low": 0.0537, "close": 0.0538, "volume": 113259.0, "close_time": 1770274799999, "quote_volume": 6109.9551, "trades": 165, "taker_buy_base": 79914.0, "taker_buy_quote": 4311.0665 }, { "timestamp": 1770274800000, "datetime": "2026-02-05T07:00:00", "open": 0.0538, "high": 0.0545, "low": 0.0538, "close": 0.0538, "volume": 257962.0, "close_time": 1770278399999, "quote_volume": 13956.0095, "trades": 164, "taker_buy_base": 217524.0, "taker_buy_quote": 11768.7165 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 0.054, "high": 0.0546, "low": 0.054, "close": 0.0544, "volume": 48644.0, "close_time": 1770281999999, "quote_volume": 2640.621, "trades": 77, "taker_buy_base": 28701.0, "taker_buy_quote": 1560.4337 }, { "timestamp": 1770282000000, "datetime": "2026-02-05T09:00:00", "open": 0.0544, "high": 0.055, "low": 0.0544, "close": 0.0547, "volume": 355281.0, "close_time": 1770285599999, "quote_volume": 19427.9668, "trades": 325, "taker_buy_base": 305624.0, "taker_buy_quote": 16714.6293 }, { "timestamp": 1770285600000, "datetime": "2026-02-05T10:00:00", "open": 0.0546, "high": 0.0547, "low": 0.053, "close": 0.0532, "volume": 600839.0, "close_time": 1770289199999, "quote_volume": 32168.6707, "trades": 205, "taker_buy_base": 90112.0, "taker_buy_quote": 4815.574 }, { "timestamp": 1770289200000, "datetime": "2026-02-05T11:00:00", "open": 0.0533, "high": 0.0534, "low": 0.0522, "close": 0.0527, "volume": 754994.0, "close_time": 1770292799999, "quote_volume": 39596.1828, "trades": 544, "taker_buy_base": 706919.0, "taker_buy_quote": 37072.8751 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 0.0527, "high": 0.0529, "low": 0.052, "close": 0.0523, "volume": 138890.0, "close_time": 1770296399999, "quote_volume": 7293.1473, "trades": 194, "taker_buy_base": 34974.0, "taker_buy_quote": 1834.7755 }, { "timestamp": 1770296400000, "datetime": "2026-02-05T13:00:00", "open": 0.0523, "high": 0.0527, "low": 0.0519, "close": 0.0519, "volume": 103764.0, "close_time": 1770299999999, "quote_volume": 5410.8018, "trades": 115, "taker_buy_base": 46366.0, "taker_buy_quote": 2418.1009 }, { "timestamp": 1770300000000, "datetime": "2026-02-05T14:00:00", "open": 0.052, "high": 0.053, "low": 0.0519, "close": 0.0521, "volume": 284992.0, "close_time": 1770303599999, "quote_volume": 14958.3075, "trades": 549, "taker_buy_base": 190403.0, "taker_buy_quote": 10004.8272 }, { "timestamp": 1770303600000, "datetime": "2026-02-05T15:00:00", "open": 0.0521, "high": 0.0522, "low": 0.049, "close": 0.0504, "volume": 498572.0, "close_time": 1770307199999, "quote_volume": 25099.463, "trades": 381, "taker_buy_base": 247090.0, "taker_buy_quote": 12421.7542 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 0.0503, "high": 0.052, "low": 0.0499, "close": 0.0509, "volume": 778304.0, "close_time": 1770310799999, "quote_volume": 39823.9407, "trades": 321, "taker_buy_base": 637904.0, "taker_buy_quote": 32717.5318 }, { "timestamp": 1770310800000, "datetime": "2026-02-05T17:00:00", "open": 0.0509, "high": 0.0511, "low": 0.0491, "close": 0.0496, "volume": 1023045.0, "close_time": 1770314399999, "quote_volume": 51037.0766, "trades": 313, "taker_buy_base": 625834.0, "taker_buy_quote": 31216.0462 }, { "timestamp": 1770314400000, "datetime": "2026-02-05T18:00:00", "open": 0.0496, "high": 0.0502, "low": 0.0491, "close": 0.0502, "volume": 525172.0, "close_time": 1770317999999, "quote_volume": 26098.2594, "trades": 291, "taker_buy_base": 367529.0, "taker_buy_quote": 18293.4821 }, { "timestamp": 1770318000000, "datetime": "2026-02-05T19:00:00", "open": 0.0498, "high": 0.0501, "low": 0.0491, "close": 0.0492, "volume": 344808.0, "close_time": 1770321599999, "quote_volume": 17065.6985, "trades": 194, "taker_buy_base": 279952.0, "taker_buy_quote": 13850.8762 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 0.0492, "high": 0.0494, "low": 0.0465, "close": 0.0471, "volume": 517310.0, "close_time": 1770325199999, "quote_volume": 24757.8792, "trades": 398, "taker_buy_base": 286777.0, "taker_buy_quote": 13699.8429 }, { "timestamp": 1770325200000, "datetime": "2026-02-05T21:00:00", "open": 0.0471, "high": 0.0479, "low": 0.0462, "close": 0.0467, "volume": 560952.0, "close_time": 1770328799999, "quote_volume": 26383.8821, "trades": 321, "taker_buy_base": 385715.0, "taker_buy_quote": 18202.6699 }, { "timestamp": 1770328800000, "datetime": "2026-02-05T22:00:00", "open": 0.0467, "high": 0.0475, "low": 0.0461, "close": 0.0468, "volume": 176729.0, "close_time": 1770332399999, "quote_volume": 8265.6938, "trades": 171, "taker_buy_base": 104150.0, "taker_buy_quote": 4875.5829 }, { "timestamp": 1770332400000, "datetime": "2026-02-05T23:00:00", "open": 0.0469, "high": 0.0473, "low": 0.0453, "close": 0.0454, "volume": 92186.0, "close_time": 1770335999999, "quote_volume": 4250.7921, "trades": 75, "taker_buy_base": 22882.0, "taker_buy_quote": 1050.3514 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.0456, "high": 0.0457, "low": 0.0402, "close": 0.0441, "volume": 1507818.0, "close_time": 1770339599999, "quote_volume": 64739.2413, "trades": 1340, "taker_buy_base": 804153.0, "taker_buy_quote": 34450.6423 }, { "timestamp": 1770339600000, "datetime": "2026-02-06T01:00:00", "open": 0.0441, "high": 0.0453, "low": 0.0441, "close": 0.0452, "volume": 265662.0, "close_time": 1770343199999, "quote_volume": 11853.5582, "trades": 555, "taker_buy_base": 83228.0, "taker_buy_quote": 3721.5342 }, { "timestamp": 1770343200000, "datetime": "2026-02-06T02:00:00", "open": 0.0452, "high": 0.0455, "low": 0.0444, "close": 0.0447, "volume": 368817.0, "close_time": 1770346799999, "quote_volume": 16568.6834, "trades": 310, "taker_buy_base": 72341.0, "taker_buy_quote": 3248.4265 }, { "timestamp": 1770346800000, "datetime": "2026-02-06T03:00:00", "open": 0.0448, "high": 0.0453, "low": 0.0446, "close": 0.045, "volume": 220361.0, "close_time": 1770350399999, "quote_volume": 9920.005, "trades": 157, "taker_buy_base": 165737.0, "taker_buy_quote": 7467.3643 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 0.0449, "high": 0.0457, "low": 0.0449, "close": 0.0457, "volume": 66225.0, "close_time": 1770353999999, "quote_volume": 3007.4437, "trades": 37, "taker_buy_base": 8782.0, "taker_buy_quote": 399.3332 }, { "timestamp": 1770354000000, "datetime": "2026-02-06T05:00:00", "open": 0.0459, "high": 0.047, "low": 0.0459, "close": 0.0469, "volume": 258481.0, "close_time": 1770357599999, "quote_volume": 12066.4471, "trades": 164, "taker_buy_base": 206134.0, "taker_buy_quote": 9648.5772 }, { "timestamp": 1770357600000, "datetime": "2026-02-06T06:00:00", "open": 0.047, "high": 0.0472, "low": 0.0459, "close": 0.046, "volume": 92379.0, "close_time": 1770361199999, "quote_volume": 4319.5398, "trades": 70, "taker_buy_base": 21076.0, "taker_buy_quote": 979.1546 }, { "timestamp": 1770361200000, "datetime": "2026-02-06T07:00:00", "open": 0.046, "high": 0.0462, "low": 0.0454, "close": 0.0458, "volume": 104686.0, "close_time": 1770364799999, "quote_volume": 4774.9566, "trades": 86, "taker_buy_base": 71750.0, "taker_buy_quote": 3269.6088 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 0.0459, "high": 0.046, "low": 0.0452, "close": 0.0456, "volume": 947742.0, "close_time": 1770368399999, "quote_volume": 43243.6753, "trades": 184, "taker_buy_base": 488020.0, "taker_buy_quote": 22261.4627 }, { "timestamp": 1770368400000, "datetime": "2026-02-06T09:00:00", "open": 0.0457, "high": 0.0474, "low": 0.0455, "close": 0.0472, "volume": 751612.0, "close_time": 1770371999999, "quote_volume": 34475.5672, "trades": 227, "taker_buy_base": 624432.0, "taker_buy_quote": 28558.3494 }, { "timestamp": 1770372000000, "datetime": "2026-02-06T10:00:00", "open": 0.0471, "high": 0.0475, "low": 0.0469, "close": 0.0475, "volume": 874159.0, "close_time": 1770375599999, "quote_volume": 41404.3571, "trades": 139, "taker_buy_base": 292631.0, "taker_buy_quote": 13898.2769 }, { "timestamp": 1770375600000, "datetime": "2026-02-06T11:00:00", "open": 0.0474, "high": 0.048, "low": 0.0474, "close": 0.0478, "volume": 22346.0, "close_time": 1770379199999, "quote_volume": 1065.0902, "trades": 43, "taker_buy_base": 15698.0, "taker_buy_quote": 748.26 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 0.0477, "high": 0.0477, "low": 0.0472, "close": 0.0474, "volume": 166538.0, "close_time": 1770382799999, "quote_volume": 7892.3534, "trades": 62, "taker_buy_base": 104122.0, "taker_buy_quote": 4930.5699 }, { "timestamp": 1770382800000, "datetime": "2026-02-06T13:00:00", "open": 0.0475, "high": 0.0487, "low": 0.047, "close": 0.0483, "volume": 850153.0, "close_time": 1770386399999, "quote_volume": 40253.4671, "trades": 192, "taker_buy_base": 622414.0, "taker_buy_quote": 29466.6321 }, { "timestamp": 1770386400000, "datetime": "2026-02-06T14:00:00", "open": 0.0483, "high": 0.0497, "low": 0.0477, "close": 0.0494, "volume": 101152.0, "close_time": 1770389999999, "quote_volume": 4884.9021, "trades": 111, "taker_buy_base": 26373.0, "taker_buy_quote": 1284.4584 }, { "timestamp": 1770390000000, "datetime": "2026-02-06T15:00:00", "open": 0.0492, "high": 0.0495, "low": 0.049, "close": 0.0493, "volume": 48920.0, "close_time": 1770393599999, "quote_volume": 2409.4333, "trades": 87, "taker_buy_base": 27206.0, "taker_buy_quote": 1339.6261 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 0.0494, "high": 0.0514, "low": 0.0492, "close": 0.051, "volume": 631935.0, "close_time": 1770397199999, "quote_volume": 31872.6754, "trades": 185, "taker_buy_base": 66729.0, "taker_buy_quote": 3354.2105 }, { "timestamp": 1770397200000, "datetime": "2026-02-06T17:00:00", "open": 0.051, "high": 0.0533, "low": 0.051, "close": 0.0524, "volume": 1158018.0, "close_time": 1770400799999, "quote_volume": 60653.5361, "trades": 284, "taker_buy_base": 750289.0, "taker_buy_quote": 39244.4357 }, { "timestamp": 1770400800000, "datetime": "2026-02-06T18:00:00", "open": 0.0523, "high": 0.0523, "low": 0.0506, "close": 0.0513, "volume": 583396.0, "close_time": 1770404399999, "quote_volume": 30008.6028, "trades": 195, "taker_buy_base": 416906.0, "taker_buy_quote": 21434.5508 }, { "timestamp": 1770404400000, "datetime": "2026-02-06T19:00:00", "open": 0.0512, "high": 0.0512, "low": 0.0507, "close": 0.0512, "volume": 46847.0, "close_time": 1770407999999, "quote_volume": 2386.1183, "trades": 52, "taker_buy_base": 13454.0, "taker_buy_quote": 685.3134 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 0.0512, "high": 0.0514, "low": 0.0505, "close": 0.0508, "volume": 155494.0, "close_time": 1770411599999, "quote_volume": 7913.7336, "trades": 80, "taker_buy_base": 53663.0, "taker_buy_quote": 2733.1115 }, { "timestamp": 1770411600000, "datetime": "2026-02-06T21:00:00", "open": 0.0507, "high": 0.0512, "low": 0.0506, "close": 0.0512, "volume": 11199.0, "close_time": 1770415199999, "quote_volume": 570.1592, "trades": 21, "taker_buy_base": 5097.0, "taker_buy_quote": 259.9024 }, { "timestamp": 1770415200000, "datetime": "2026-02-06T22:00:00", "open": 0.0512, "high": 0.0516, "low": 0.0511, "close": 0.0514, "volume": 60077.0, "close_time": 1770418799999, "quote_volume": 3081.9668, "trades": 42, "taker_buy_base": 3414.0, "taker_buy_quote": 175.5893 }, { "timestamp": 1770418800000, "datetime": "2026-02-06T23:00:00", "open": 0.0515, "high": 0.0515, "low": 0.051, "close": 0.0511, "volume": 29085.0, "close_time": 1770422399999, "quote_volume": 1489.4651, "trades": 58, "taker_buy_base": 6908.0, "taker_buy_quote": 354.3008 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.051, "high": 0.0511, "low": 0.0502, "close": 0.0504, "volume": 199717.0, "close_time": 1770425999999, "quote_volume": 10098.5886, "trades": 97, "taker_buy_base": 53125.0, "taker_buy_quote": 2686.5724 }, { "timestamp": 1770426000000, "datetime": "2026-02-07T01:00:00", "open": 0.0505, "high": 0.0509, "low": 0.0504, "close": 0.0509, "volume": 60423.0, "close_time": 1770429599999, "quote_volume": 3050.8489, "trades": 36, "taker_buy_base": 29040.0, "taker_buy_quote": 1467.5632 }, { "timestamp": 1770429600000, "datetime": "2026-02-07T02:00:00", "open": 0.0509, "high": 0.0511, "low": 0.0507, "close": 0.0509, "volume": 19136.0, "close_time": 1770433199999, "quote_volume": 974.946, "trades": 27, "taker_buy_base": 7426.0, "taker_buy_quote": 377.6471 }, { "timestamp": 1770433200000, "datetime": "2026-02-07T03:00:00", "open": 0.0509, "high": 0.0513, "low": 0.0507, "close": 0.0511, "volume": 14460.0, "close_time": 1770436799999, "quote_volume": 739.0757, "trades": 29, "taker_buy_base": 7304.0, "taker_buy_quote": 372.5584 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 0.0512, "high": 0.0515, "low": 0.0507, "close": 0.0508, "volume": 43007.0, "close_time": 1770440399999, "quote_volume": 2204.6577, "trades": 51, "taker_buy_base": 31644.0, "taker_buy_quote": 1623.9043 }, { "timestamp": 1770440400000, "datetime": "2026-02-07T05:00:00", "open": 0.0509, "high": 0.0511, "low": 0.0505, "close": 0.0505, "volume": 43972.0, "close_time": 1770443999999, "quote_volume": 2233.0354, "trades": 69, "taker_buy_base": 13495.0, "taker_buy_quote": 686.3851 }, { "timestamp": 1770444000000, "datetime": "2026-02-07T06:00:00", "open": 0.0506, "high": 0.0506, "low": 0.0498, "close": 0.0498, "volume": 959152.0, "close_time": 1770447599999, "quote_volume": 48419.7609, "trades": 105, "taker_buy_base": 536003.0, "taker_buy_quote": 27061.3496 }, { "timestamp": 1770447600000, "datetime": "2026-02-07T07:00:00", "open": 0.0498, "high": 0.0499, "low": 0.0484, "close": 0.0489, "volume": 756410.0, "close_time": 1770451199999, "quote_volume": 36948.0699, "trades": 215, "taker_buy_base": 567102.0, "taker_buy_quote": 27643.102 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 0.0487, "high": 0.0492, "low": 0.0486, "close": 0.0491, "volume": 75531.0, "close_time": 1770454799999, "quote_volume": 3690.0167, "trades": 69, "taker_buy_base": 50048.0, "taker_buy_quote": 2444.9773 }, { "timestamp": 1770454800000, "datetime": "2026-02-07T09:00:00", "open": 0.0491, "high": 0.0492, "low": 0.0486, "close": 0.0486, "volume": 277191.0, "close_time": 1770458399999, "quote_volume": 13554.4512, "trades": 90, "taker_buy_base": 202666.0, "taker_buy_quote": 9911.3823 }, { "timestamp": 1770458400000, "datetime": "2026-02-07T10:00:00", "open": 0.0487, "high": 0.0489, "low": 0.0485, "close": 0.0488, "volume": 111508.0, "close_time": 1770461999999, "quote_volume": 5438.4271, "trades": 58, "taker_buy_base": 94559.0, "taker_buy_quote": 4612.1648 }, { "timestamp": 1770462000000, "datetime": "2026-02-07T11:00:00", "open": 0.0488, "high": 0.0488, "low": 0.0485, "close": 0.0488, "volume": 160420.0, "close_time": 1770465599999, "quote_volume": 7806.4473, "trades": 69, "taker_buy_base": 60945.0, "taker_buy_quote": 2972.6487 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 0.0489, "high": 0.0504, "low": 0.0489, "close": 0.05, "volume": 287744.0, "close_time": 1770469199999, "quote_volume": 14394.5527, "trades": 218, "taker_buy_base": 263286.0, "taker_buy_quote": 13170.6054 }, { "timestamp": 1770469200000, "datetime": "2026-02-07T13:00:00", "open": 0.0501, "high": 0.0501, "low": 0.0494, "close": 0.0495, "volume": 100603.0, "close_time": 1770472799999, "quote_volume": 4994.6209, "trades": 58, "taker_buy_base": 51987.0, "taker_buy_quote": 2576.3263 }, { "timestamp": 1770472800000, "datetime": "2026-02-07T14:00:00", "open": 0.0495, "high": 0.0495, "low": 0.0487, "close": 0.0489, "volume": 98003.0, "close_time": 1770476399999, "quote_volume": 4812.5803, "trades": 82, "taker_buy_base": 43090.0, "taker_buy_quote": 2115.3268 }, { "timestamp": 1770476400000, "datetime": "2026-02-07T15:00:00", "open": 0.0488, "high": 0.0496, "low": 0.0488, "close": 0.0494, "volume": 66708.0, "close_time": 1770479999999, "quote_volume": 3266.8797, "trades": 42, "taker_buy_base": 52857.0, "taker_buy_quote": 2587.8472 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 0.0494, "high": 0.0504, "low": 0.0492, "close": 0.0493, "volume": 890897.0, "close_time": 1770483599999, "quote_volume": 44245.1609, "trades": 441, "taker_buy_base": 190782.0, "taker_buy_quote": 9495.2983 }, { "timestamp": 1770483600000, "datetime": "2026-02-07T17:00:00", "open": 0.0493, "high": 0.0495, "low": 0.049, "close": 0.0493, "volume": 17591.0, "close_time": 1770487199999, "quote_volume": 866.8338, "trades": 19, "taker_buy_base": 5874.0, "taker_buy_quote": 289.9608 }, { "timestamp": 1770487200000, "datetime": "2026-02-07T18:00:00", "open": 0.0493, "high": 0.0502, "low": 0.0493, "close": 0.0499, "volume": 89316.0, "close_time": 1770490799999, "quote_volume": 4456.9676, "trades": 40, "taker_buy_base": 52048.0, "taker_buy_quote": 2596.5073 }, { "timestamp": 1770490800000, "datetime": "2026-02-07T19:00:00", "open": 0.0497, "high": 0.0497, "low": 0.0494, "close": 0.0494, "volume": 5314.0, "close_time": 1770494399999, "quote_volume": 263.5498, "trades": 13, "taker_buy_base": 2645.0, "taker_buy_quote": 131.3564 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 0.0493, "high": 0.0497, "low": 0.0492, "close": 0.0496, "volume": 13780.0, "close_time": 1770497999999, "quote_volume": 681.4752, "trades": 25, "taker_buy_base": 10367.0, "taker_buy_quote": 513.056 }, { "timestamp": 1770498000000, "datetime": "2026-02-07T21:00:00", "open": 0.0497, "high": 0.0498, "low": 0.0495, "close": 0.0495, "volume": 223849.0, "close_time": 1770501599999, "quote_volume": 11102.1986, "trades": 41, "taker_buy_base": 71964.0, "taker_buy_quote": 3565.0885 }, { "timestamp": 1770501600000, "datetime": "2026-02-07T22:00:00", "open": 0.0496, "high": 0.0496, "low": 0.0494, "close": 0.0494, "volume": 6556.0, "close_time": 1770505199999, "quote_volume": 324.9021, "trades": 18, "taker_buy_base": 1440.0, "taker_buy_quote": 71.282 }, { "timestamp": 1770505200000, "datetime": "2026-02-07T23:00:00", "open": 0.0492, "high": 0.0492, "low": 0.049, "close": 0.0492, "volume": 6689.0, "close_time": 1770508799999, "quote_volume": 328.6906, "trades": 18, "taker_buy_base": 3762.0, "taker_buy_quote": 184.9939 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.0491, "high": 0.0491, "low": 0.0489, "close": 0.049, "volume": 123138.0, "close_time": 1770512399999, "quote_volume": 6032.704, "trades": 23, "taker_buy_base": 106336.0, "taker_buy_quote": 5209.464 }, { "timestamp": 1770512400000, "datetime": "2026-02-08T01:00:00", "open": 0.049, "high": 0.0491, "low": 0.0489, "close": 0.0489, "volume": 13603.0, "close_time": 1770515999999, "quote_volume": 667.3133, "trades": 19, "taker_buy_base": 12130.0, "taker_buy_quote": 595.167 }, { "timestamp": 1770516000000, "datetime": "2026-02-08T02:00:00", "open": 0.0489, "high": 0.049, "low": 0.0486, "close": 0.0487, "volume": 34685.0, "close_time": 1770519599999, "quote_volume": 1695.1283, "trades": 12, "taker_buy_base": 32905.0, "taker_buy_quote": 1608.4423 }, { "timestamp": 1770519600000, "datetime": "2026-02-08T03:00:00", "open": 0.0487, "high": 0.0487, "low": 0.0482, "close": 0.0482, "volume": 16569.0, "close_time": 1770523199999, "quote_volume": 801.2349, "trades": 24, "taker_buy_base": 6529.0, "taker_buy_quote": 315.7315 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 0.0483, "high": 0.0483, "low": 0.048, "close": 0.0482, "volume": 11042.0, "close_time": 1770526799999, "quote_volume": 531.3314, "trades": 26, "taker_buy_base": 8883.0, "taker_buy_quote": 427.6341 }, { "timestamp": 1770526800000, "datetime": "2026-02-08T05:00:00", "open": 0.0483, "high": 0.0483, "low": 0.0481, "close": 0.0481, "volume": 6070.0, "close_time": 1770530399999, "quote_volume": 292.3264, "trades": 10, "taker_buy_base": 3825.0, "taker_buy_quote": 184.3419 }, { "timestamp": 1770530400000, "datetime": "2026-02-08T06:00:00", "open": 0.0483, "high": 0.0483, "low": 0.048, "close": 0.048, "volume": 7530.0, "close_time": 1770533999999, "quote_volume": 361.9439, "trades": 8, "taker_buy_base": 1314.0, "taker_buy_quote": 63.4662 }, { "timestamp": 1770534000000, "datetime": "2026-02-08T07:00:00", "open": 0.048, "high": 0.0481, "low": 0.0478, "close": 0.0481, "volume": 49840.0, "close_time": 1770537599999, "quote_volume": 2386.8706, "trades": 30, "taker_buy_base": 6171.0, "taker_buy_quote": 295.9272 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 0.0483, "high": 0.0488, "low": 0.0481, "close": 0.0486, "volume": 66532.0, "close_time": 1770541199999, "quote_volume": 3230.2039, "trades": 66, "taker_buy_base": 38420.0, "taker_buy_quote": 1863.7568 }, { "timestamp": 1770541200000, "datetime": "2026-02-08T09:00:00", "open": 0.0486, "high": 0.0487, "low": 0.0481, "close": 0.0482, "volume": 37972.0, "close_time": 1770544799999, "quote_volume": 1842.8571, "trades": 45, "taker_buy_base": 32674.0, "taker_buy_quote": 1586.3449 }, { "timestamp": 1770544800000, "datetime": "2026-02-08T10:00:00", "open": 0.0482, "high": 0.0486, "low": 0.0479, "close": 0.0481, "volume": 33716.0, "close_time": 1770548399999, "quote_volume": 1623.1524, "trades": 48, "taker_buy_base": 23960.0, "taker_buy_quote": 1152.7786 }, { "timestamp": 1770548400000, "datetime": "2026-02-08T11:00:00", "open": 0.0481, "high": 0.0487, "low": 0.0481, "close": 0.0485, "volume": 138971.0, "close_time": 1770551999999, "quote_volume": 6710.4423, "trades": 120, "taker_buy_base": 98496.0, "taker_buy_quote": 4754.564 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 0.0485, "high": 0.0485, "low": 0.048, "close": 0.0484, "volume": 17794.0, "close_time": 1770555599999, "quote_volume": 859.5066, "trades": 23, "taker_buy_base": 8828.0, "taker_buy_quote": 426.5599 }, { "timestamp": 1770555600000, "datetime": "2026-02-08T13:00:00", "open": 0.0484, "high": 0.0485, "low": 0.0482, "close": 0.0484, "volume": 62699.0, "close_time": 1770559199999, "quote_volume": 3028.1998, "trades": 73, "taker_buy_base": 41877.0, "taker_buy_quote": 2021.2131 }, { "timestamp": 1770559200000, "datetime": "2026-02-08T14:00:00", "open": 0.0485, "high": 0.0486, "low": 0.0484, "close": 0.0485, "volume": 16248.0, "close_time": 1770562799999, "quote_volume": 788.0404, "trades": 21, "taker_buy_base": 11248.0, "taker_buy_quote": 545.4373 }, { "timestamp": 1770562800000, "datetime": "2026-02-08T15:00:00", "open": 0.0485, "high": 0.0485, "low": 0.0478, "close": 0.048, "volume": 21574.0, "close_time": 1770566399999, "quote_volume": 1036.9243, "trades": 35, "taker_buy_base": 6050.0, "taker_buy_quote": 291.3661 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 0.0481, "high": 0.0481, "low": 0.0467, "close": 0.0468, "volume": 199351.0, "close_time": 1770569999999, "quote_volume": 9414.7894, "trades": 75, "taker_buy_base": 26137.0, "taker_buy_quote": 1235.6645 }, { "timestamp": 1770570000000, "datetime": "2026-02-08T17:00:00", "open": 0.0468, "high": 0.0472, "low": 0.0468, "close": 0.047, "volume": 14373.0, "close_time": 1770573599999, "quote_volume": 674.9163, "trades": 26, "taker_buy_base": 13261.0, "taker_buy_quote": 622.6523 }, { "timestamp": 1770573600000, "datetime": "2026-02-08T18:00:00", "open": 0.0471, "high": 0.0474, "low": 0.0471, "close": 0.0472, "volume": 7918.0, "close_time": 1770577199999, "quote_volume": 373.7792, "trades": 15, "taker_buy_base": 5570.0, "taker_buy_quote": 262.9536 }, { "timestamp": 1770577200000, "datetime": "2026-02-08T19:00:00", "open": 0.0471, "high": 0.0472, "low": 0.047, "close": 0.0472, "volume": 9395.0, "close_time": 1770580799999, "quote_volume": 442.5796, "trades": 12, "taker_buy_base": 8483.0, "taker_buy_quote": 399.6711 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 0.0472, "high": 0.0472, "low": 0.0465, "close": 0.0465, "volume": 95182.0, "close_time": 1770584399999, "quote_volume": 4482.2556, "trades": 24, "taker_buy_base": 20720.0, "taker_buy_quote": 969.9664 }, { "timestamp": 1770584400000, "datetime": "2026-02-08T21:00:00", "open": 0.0465, "high": 0.0466, "low": 0.046, "close": 0.0462, "volume": 14301.0, "close_time": 1770587999999, "quote_volume": 661.3205, "trades": 24, "taker_buy_base": 11487.0, "taker_buy_quote": 531.0755 }, { "timestamp": 1770588000000, "datetime": "2026-02-08T22:00:00", "open": 0.0461, "high": 0.0466, "low": 0.0461, "close": 0.0466, "volume": 80583.0, "close_time": 1770591599999, "quote_volume": 3716.7349, "trades": 51, "taker_buy_base": 49635.0, "taker_buy_quote": 2289.4717 }, { "timestamp": 1770591600000, "datetime": "2026-02-08T23:00:00", "open": 0.0467, "high": 0.0473, "low": 0.0458, "close": 0.0464, "volume": 156045.0, "close_time": 1770595199999, "quote_volume": 7247.7687, "trades": 114, "taker_buy_base": 136888.0, "taker_buy_quote": 6359.3033 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.0465, "high": 0.0465, "low": 0.046, "close": 0.0464, "volume": 14607.0, "close_time": 1770598799999, "quote_volume": 676.2212, "trades": 26, "taker_buy_base": 7739.0, "taker_buy_quote": 358.1147 }, { "timestamp": 1770598800000, "datetime": "2026-02-09T01:00:00", "open": 0.0463, "high": 0.0467, "low": 0.0462, "close": 0.0467, "volume": 650436.0, "close_time": 1770602399999, "quote_volume": 30199.4199, "trades": 111, "taker_buy_base": 579365.0, "taker_buy_quote": 26883.318 }, { "timestamp": 1770602400000, "datetime": "2026-02-09T02:00:00", "open": 0.0467, "high": 0.0471, "low": 0.0464, "close": 0.0469, "volume": 137098.0, "close_time": 1770605999999, "quote_volume": 6413.1621, "trades": 123, "taker_buy_base": 42237.0, "taker_buy_quote": 1983.7042 }, { "timestamp": 1770606000000, "datetime": "2026-02-09T03:00:00", "open": 0.0469, "high": 0.0475, "low": 0.0469, "close": 0.0474, "volume": 61455.0, "close_time": 1770609599999, "quote_volume": 2905.4806, "trades": 54, "taker_buy_base": 31356.0, "taker_buy_quote": 1488.6833 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 0.0473, "high": 0.0474, "low": 0.0471, "close": 0.0471, "volume": 36021.0, "close_time": 1770613199999, "quote_volume": 1703.6766, "trades": 56, "taker_buy_base": 13984.0, "taker_buy_quote": 661.8912 }, { "timestamp": 1770613200000, "datetime": "2026-02-09T05:00:00", "open": 0.0469, "high": 0.0471, "low": 0.0469, "close": 0.0471, "volume": 11671.0, "close_time": 1770616799999, "quote_volume": 549.0467, "trades": 11, "taker_buy_base": 8425.0, "taker_buy_quote": 396.5409 }, { "timestamp": 1770616800000, "datetime": "2026-02-09T06:00:00", "open": 0.0469, "high": 0.0469, "low": 0.0465, "close": 0.0467, "volume": 580177.0, "close_time": 1770620399999, "quote_volume": 26981.0025, "trades": 76, "taker_buy_base": 559028.0, "taker_buy_quote": 25995.9955 }, { "timestamp": 1770620400000, "datetime": "2026-02-09T07:00:00", "open": 0.0467, "high": 0.0467, "low": 0.0462, "close": 0.0464, "volume": 45249.0, "close_time": 1770623999999, "quote_volume": 2104.0883, "trades": 25, "taker_buy_base": 24074.0, "taker_buy_quote": 1118.5152 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 0.0462, "high": 0.0463, "low": 0.0454, "close": 0.0454, "volume": 66908.0, "close_time": 1770627599999, "quote_volume": 3073.0568, "trades": 33, "taker_buy_base": 28715.0, "taker_buy_quote": 1321.3457 }, { "timestamp": 1770627600000, "datetime": "2026-02-09T09:00:00", "open": 0.0454, "high": 0.0454, "low": 0.0451, "close": 0.0453, "volume": 17068.0, "close_time": 1770631199999, "quote_volume": 772.922, "trades": 11, "taker_buy_base": 9292.0, "taker_buy_quote": 421.001 }, { "timestamp": 1770631200000, "datetime": "2026-02-09T10:00:00", "open": 0.0454, "high": 0.0455, "low": 0.0447, "close": 0.0449, "volume": 137522.0, "close_time": 1770634799999, "quote_volume": 6175.2069, "trades": 71, "taker_buy_base": 79112.0, "taker_buy_quote": 3555.4465 }, { "timestamp": 1770634800000, "datetime": "2026-02-09T11:00:00", "open": 0.045, "high": 0.0452, "low": 0.0446, "close": 0.0449, "volume": 49993.0, "close_time": 1770638399999, "quote_volume": 2241.7734, "trades": 32, "taker_buy_base": 19274.0, "taker_buy_quote": 865.6248 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 0.0451, "high": 0.0457, "low": 0.0451, "close": 0.0455, "volume": 20436.0, "close_time": 1770641999999, "quote_volume": 926.093, "trades": 20, "taker_buy_base": 18279.0, "taker_buy_quote": 828.1652 }, { "timestamp": 1770642000000, "datetime": "2026-02-09T13:00:00", "open": 0.0456, "high": 0.0461, "low": 0.0455, "close": 0.046, "volume": 92363.0, "close_time": 1770645599999, "quote_volume": 4249.6246, "trades": 30, "taker_buy_base": 58984.0, "taker_buy_quote": 2714.1906 }, { "timestamp": 1770645600000, "datetime": "2026-02-09T14:00:00", "open": 0.0458, "high": 0.0462, "low": 0.0457, "close": 0.0461, "volume": 25725.0, "close_time": 1770649199999, "quote_volume": 1180.9025, "trades": 21, "taker_buy_base": 9512.0, "taker_buy_quote": 435.7906 }, { "timestamp": 1770649200000, "datetime": "2026-02-09T15:00:00", "open": 0.0461, "high": 0.0464, "low": 0.0458, "close": 0.046, "volume": 26648.0, "close_time": 1770652799999, "quote_volume": 1230.91, "trades": 23, "taker_buy_base": 23208.0, "taker_buy_quote": 1072.1041 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 0.0459, "high": 0.0465, "low": 0.0458, "close": 0.0463, "volume": 306629.0, "close_time": 1770656399999, "quote_volume": 14222.9685, "trades": 34, "taker_buy_base": 292413.0, "taker_buy_quote": 13565.08 }, { "timestamp": 1770656400000, "datetime": "2026-02-09T17:00:00", "open": 0.0463, "high": 0.047, "low": 0.046, "close": 0.0468, "volume": 1169764.0, "close_time": 1770659999999, "quote_volume": 54006.7974, "trades": 101, "taker_buy_base": 599426.0, "taker_buy_quote": 27652.8052 }, { "timestamp": 1770660000000, "datetime": "2026-02-09T18:00:00", "open": 0.0468, "high": 0.047, "low": 0.0465, "close": 0.0466, "volume": 28790.0, "close_time": 1770663599999, "quote_volume": 1345.7548, "trades": 48, "taker_buy_base": 24673.0, "taker_buy_quote": 1153.7022 }, { "timestamp": 1770663600000, "datetime": "2026-02-09T19:00:00", "open": 0.0466, "high": 0.0469, "low": 0.0466, "close": 0.0468, "volume": 104713.0, "close_time": 1770667199999, "quote_volume": 4891.8195, "trades": 70, "taker_buy_base": 71123.0, "taker_buy_quote": 3321.5662 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 0.0467, "high": 0.0469, "low": 0.0464, "close": 0.0468, "volume": 22222.0, "close_time": 1770670799999, "quote_volume": 1037.189, "trades": 42, "taker_buy_base": 12578.0, "taker_buy_quote": 587.5412 }, { "timestamp": 1770670800000, "datetime": "2026-02-09T21:00:00", "open": 0.0469, "high": 0.0471, "low": 0.0466, "close": 0.0469, "volume": 189152.0, "close_time": 1770674399999, "quote_volume": 8845.7915, "trades": 83, "taker_buy_base": 53203.0, "taker_buy_quote": 2488.8091 }, { "timestamp": 1770674400000, "datetime": "2026-02-09T22:00:00", "open": 0.0471, "high": 0.0473, "low": 0.047, "close": 0.0473, "volume": 3341.0, "close_time": 1770677999999, "quote_volume": 157.4419, "trades": 13, "taker_buy_base": 1971.0, "taker_buy_quote": 93.0519 }, { "timestamp": 1770678000000, "datetime": "2026-02-09T23:00:00", "open": 0.0474, "high": 0.0476, "low": 0.0474, "close": 0.0476, "volume": 17381.0, "close_time": 1770681599999, "quote_volume": 825.559, "trades": 31, "taker_buy_base": 16364.0, "taker_buy_quote": 777.3278 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.0476, "high": 0.0478, "low": 0.0474, "close": 0.0476, "volume": 103540.0, "close_time": 1770685199999, "quote_volume": 4927.0248, "trades": 110, "taker_buy_base": 66485.0, "taker_buy_quote": 3163.5167 }, { "timestamp": 1770685200000, "datetime": "2026-02-10T01:00:00", "open": 0.0475, "high": 0.0486, "low": 0.0474, "close": 0.0485, "volume": 266385.0, "close_time": 1770688799999, "quote_volume": 12866.3706, "trades": 73, "taker_buy_base": 157125.0, "taker_buy_quote": 7575.668 }, { "timestamp": 1770688800000, "datetime": "2026-02-10T02:00:00", "open": 0.0485, "high": 0.0485, "low": 0.0473, "close": 0.0474, "volume": 303451.0, "close_time": 1770692399999, "quote_volume": 14561.3385, "trades": 65, "taker_buy_base": 204135.0, "taker_buy_quote": 9805.2297 }, { "timestamp": 1770692400000, "datetime": "2026-02-10T03:00:00", "open": 0.0473, "high": 0.0477, "low": 0.0468, "close": 0.0471, "volume": 64784.0, "close_time": 1770695999999, "quote_volume": 3051.8572, "trades": 51, "taker_buy_base": 34998.0, "taker_buy_quote": 1651.0643 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 0.0471, "high": 0.0477, "low": 0.0471, "close": 0.0476, "volume": 67521.0, "close_time": 1770699599999, "quote_volume": 3202.301, "trades": 31, "taker_buy_base": 32045.0, "taker_buy_quote": 1516.3044 }, { "timestamp": 1770699600000, "datetime": "2026-02-10T05:00:00", "open": 0.0476, "high": 0.0476, "low": 0.0464, "close": 0.0466, "volume": 133663.0, "close_time": 1770703199999, "quote_volume": 6255.8497, "trades": 55, "taker_buy_base": 60938.0, "taker_buy_quote": 2850.8232 }, { "timestamp": 1770703200000, "datetime": "2026-02-10T06:00:00", "open": 0.0466, "high": 0.0467, "low": 0.0458, "close": 0.0459, "volume": 61833.0, "close_time": 1770706799999, "quote_volume": 2856.7645, "trades": 40, "taker_buy_base": 11252.0, "taker_buy_quote": 521.0881 }, { "timestamp": 1770706800000, "datetime": "2026-02-10T07:00:00", "open": 0.0462, "high": 0.0465, "low": 0.046, "close": 0.0465, "volume": 41638.0, "close_time": 1770710399999, "quote_volume": 1923.3812, "trades": 34, "taker_buy_base": 19186.0, "taker_buy_quote": 886.685 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 0.0464, "high": 0.0465, "low": 0.0462, "close": 0.0465, "volume": 71284.0, "close_time": 1770713999999, "quote_volume": 3308.7566, "trades": 52, "taker_buy_base": 33739.0, "taker_buy_quote": 1565.7062 }, { "timestamp": 1770714000000, "datetime": "2026-02-10T09:00:00", "open": 0.0465, "high": 0.0469, "low": 0.0464, "close": 0.0464, "volume": 129738.0, "close_time": 1770717599999, "quote_volume": 6061.2422, "trades": 58, "taker_buy_base": 50642.0, "taker_buy_quote": 2365.6246 }, { "timestamp": 1770717600000, "datetime": "2026-02-10T10:00:00", "open": 0.0465, "high": 0.0466, "low": 0.046, "close": 0.0461, "volume": 18451.0, "close_time": 1770721199999, "quote_volume": 852.2214, "trades": 24, "taker_buy_base": 8952.0, "taker_buy_quote": 412.8905 }, { "timestamp": 1770721200000, "datetime": "2026-02-10T11:00:00", "open": 0.0461, "high": 0.0463, "low": 0.0461, "close": 0.0461, "volume": 97373.0, "close_time": 1770724799999, "quote_volume": 4489.8168, "trades": 36, "taker_buy_base": 75650.0, "taker_buy_quote": 3487.8807 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 0.0461, "high": 0.0462, "low": 0.0459, "close": 0.046, "volume": 91078.0, "close_time": 1770728399999, "quote_volume": 4188.8135, "trades": 32, "taker_buy_base": 21334.0, "taker_buy_quote": 985.1927 }, { "timestamp": 1770728400000, "datetime": "2026-02-10T13:00:00", "open": 0.0461, "high": 0.0464, "low": 0.0461, "close": 0.0464, "volume": 210590.0, "close_time": 1770731999999, "quote_volume": 9745.4334, "trades": 49, "taker_buy_base": 82707.0, "taker_buy_quote": 3830.5176 }, { "timestamp": 1770732000000, "datetime": "2026-02-10T14:00:00", "open": 0.0462, "high": 0.0465, "low": 0.0457, "close": 0.0457, "volume": 183842.0, "close_time": 1770735599999, "quote_volume": 8475.2874, "trades": 45, "taker_buy_base": 21736.0, "taker_buy_quote": 1006.8815 }, { "timestamp": 1770735600000, "datetime": "2026-02-10T15:00:00", "open": 0.046, "high": 0.0463, "low": 0.0459, "close": 0.0461, "volume": 10210.0, "close_time": 1770739199999, "quote_volume": 470.663, "trades": 15, "taker_buy_base": 5424.0, "taker_buy_quote": 250.2387 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 0.046, "high": 0.0464, "low": 0.046, "close": 0.0462, "volume": 21228.0, "close_time": 1770742799999, "quote_volume": 981.9181, "trades": 18, "taker_buy_base": 13215.0, "taker_buy_quote": 611.1081 }, { "timestamp": 1770742800000, "datetime": "2026-02-10T17:00:00", "open": 0.0461, "high": 0.0462, "low": 0.046, "close": 0.0462, "volume": 76978.0, "close_time": 1770746399999, "quote_volume": 3552.4335, "trades": 37, "taker_buy_base": 44891.0, "taker_buy_quote": 2072.4258 }, { "timestamp": 1770746400000, "datetime": "2026-02-10T18:00:00", "open": 0.0462, "high": 0.0462, "low": 0.0455, "close": 0.0455, "volume": 50553.0, "close_time": 1770749999999, "quote_volume": 2322.1654, "trades": 28, "taker_buy_base": 28921.0, "taker_buy_quote": 1328.2503 }, { "timestamp": 1770750000000, "datetime": "2026-02-10T19:00:00", "open": 0.0456, "high": 0.0461, "low": 0.0456, "close": 0.046, "volume": 48782.0, "close_time": 1770753599999, "quote_volume": 2233.3809, "trades": 31, "taker_buy_base": 36272.0, "taker_buy_quote": 1661.2065 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 0.046, "high": 0.0461, "low": 0.0459, "close": 0.046, "volume": 564299.0, "close_time": 1770757199999, "quote_volume": 26011.5074, "trades": 48, "taker_buy_base": 558664.0, "taker_buy_quote": 25752.3257 }, { "timestamp": 1770757200000, "datetime": "2026-02-10T21:00:00", "open": 0.046, "high": 0.046, "low": 0.0456, "close": 0.0457, "volume": 595017.0, "close_time": 1770760799999, "quote_volume": 27310.399, "trades": 25, "taker_buy_base": 2815.0, "taker_buy_quote": 128.4132 }, { "timestamp": 1770760800000, "datetime": "2026-02-10T22:00:00", "open": 0.0456, "high": 0.0458, "low": 0.0456, "close": 0.0457, "volume": 393258.0, "close_time": 1770764399999, "quote_volume": 17992.7609, "trades": 224, "taker_buy_base": 380411.0, "taker_buy_quote": 17404.8216 }, { "timestamp": 1770764400000, "datetime": "2026-02-10T23:00:00", "open": 0.0456, "high": 0.0457, "low": 0.0455, "close": 0.0457, "volume": 27926.0, "close_time": 1770767999999, "quote_volume": 1272.638, "trades": 11, "taker_buy_base": 2259.0, "taker_buy_quote": 103.2363 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.0458, "high": 0.046, "low": 0.0458, "close": 0.0458, "volume": 18822.0, "close_time": 1770771599999, "quote_volume": 862.9405, "trades": 28, "taker_buy_base": 17401.0, "taker_buy_quote": 797.8587 }, { "timestamp": 1770771600000, "datetime": "2026-02-11T01:00:00", "open": 0.0458, "high": 0.0462, "low": 0.0458, "close": 0.0462, "volume": 42511.0, "close_time": 1770775199999, "quote_volume": 1957.1725, "trades": 49, "taker_buy_base": 41507.0, "taker_buy_quote": 1911.0889 }, { "timestamp": 1770775200000, "datetime": "2026-02-11T02:00:00", "open": 0.0462, "high": 0.0464, "low": 0.0461, "close": 0.0461, "volume": 72725.0, "close_time": 1770778799999, "quote_volume": 3364.2608, "trades": 47, "taker_buy_base": 24683.0, "taker_buy_quote": 1140.7964 }, { "timestamp": 1770778800000, "datetime": "2026-02-11T03:00:00", "open": 0.046, "high": 0.0462, "low": 0.0456, "close": 0.0461, "volume": 37030.0, "close_time": 1770782399999, "quote_volume": 1699.9183, "trades": 55, "taker_buy_base": 30933.0, "taker_buy_quote": 1420.0526 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 0.0459, "high": 0.0459, "low": 0.0452, "close": 0.0453, "volume": 44374.0, "close_time": 1770785999999, "quote_volume": 2019.8509, "trades": 41, "taker_buy_base": 23613.0, "taker_buy_quote": 1073.779 }, { "timestamp": 1770786000000, "datetime": "2026-02-11T05:00:00", "open": 0.0453, "high": 0.0455, "low": 0.0451, "close": 0.0451, "volume": 53594.0, "close_time": 1770789599999, "quote_volume": 2418.8321, "trades": 22, "taker_buy_base": 36046.0, "taker_buy_quote": 1626.7988 }, { "timestamp": 1770789600000, "datetime": "2026-02-11T06:00:00", "open": 0.0451, "high": 0.0451, "low": 0.0442, "close": 0.0442, "volume": 165869.0, "close_time": 1770793199999, "quote_volume": 7385.1222, "trades": 92, "taker_buy_base": 61932.0, "taker_buy_quote": 2762.057 }, { "timestamp": 1770793200000, "datetime": "2026-02-11T07:00:00", "open": 0.0443, "high": 0.0445, "low": 0.0442, "close": 0.0443, "volume": 46257.0, "close_time": 1770796799999, "quote_volume": 2052.6736, "trades": 19, "taker_buy_base": 9394.0, "taker_buy_quote": 416.4032 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 0.044, "high": 0.0442, "low": 0.044, "close": 0.0441, "volume": 31116.0, "close_time": 1770800399999, "quote_volume": 1369.7094, "trades": 12, "taker_buy_base": 13404.0, "taker_buy_quote": 590.2108 }, { "timestamp": 1770800400000, "datetime": "2026-02-11T09:00:00", "open": 0.0445, "high": 0.0446, "low": 0.0443, "close": 0.0443, "volume": 10436.0, "close_time": 1770803999999, "quote_volume": 462.6561, "trades": 13, "taker_buy_base": 7016.0, "taker_buy_quote": 310.9462 }, { "timestamp": 1770804000000, "datetime": "2026-02-11T10:00:00", "open": 0.0443, "high": 0.0443, "low": 0.044, "close": 0.044, "volume": 43753.0, "close_time": 1770807599999, "quote_volume": 1926.0659, "trades": 29, "taker_buy_base": 41124.0, "taker_buy_quote": 1810.127 }, { "timestamp": 1770807600000, "datetime": "2026-02-11T11:00:00", "open": 0.0443, "high": 0.0443, "low": 0.0441, "close": 0.0442, "volume": 8058.0, "close_time": 1770811199999, "quote_volume": 356.1902, "trades": 8, "taker_buy_base": 2331.0, "taker_buy_quote": 103.0777 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 0.0441, "high": 0.0444, "low": 0.0441, "close": 0.0441, "volume": 363876.0, "close_time": 1770814799999, "quote_volume": 16057.0634, "trades": 59, "taker_buy_base": 298787.0, "taker_buy_quote": 13183.77 }, { "timestamp": 1770814800000, "datetime": "2026-02-11T13:00:00", "open": 0.0443, "high": 0.0447, "low": 0.0441, "close": 0.0447, "volume": 540447.0, "close_time": 1770818399999, "quote_volume": 24007.9966, "trades": 141, "taker_buy_base": 501802.0, "taker_buy_quote": 22287.6125 }, { "timestamp": 1770818400000, "datetime": "2026-02-11T14:00:00", "open": 0.0448, "high": 0.0461, "low": 0.0441, "close": 0.0441, "volume": 95663.0, "close_time": 1770821999999, "quote_volume": 4315.7245, "trades": 82, "taker_buy_base": 66984.0, "taker_buy_quote": 3030.3546 }, { "timestamp": 1770822000000, "datetime": "2026-02-11T15:00:00", "open": 0.0442, "high": 0.0444, "low": 0.0437, "close": 0.0442, "volume": 151894.0, "close_time": 1770825599999, "quote_volume": 6698.8439, "trades": 88, "taker_buy_base": 121198.0, "taker_buy_quote": 5347.7302 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 0.0442, "high": 0.0449, "low": 0.0441, "close": 0.0441, "volume": 101332.0, "close_time": 1770829199999, "quote_volume": 4497.7355, "trades": 58, "taker_buy_base": 74497.0, "taker_buy_quote": 3308.5471 }, { "timestamp": 1770829200000, "datetime": "2026-02-11T17:00:00", "open": 0.0443, "high": 0.0449, "low": 0.0443, "close": 0.0449, "volume": 30677.0, "close_time": 1770832799999, "quote_volume": 1370.8756, "trades": 17, "taker_buy_base": 30230.0, "taker_buy_quote": 1351.0297 }, { "timestamp": 1770832800000, "datetime": "2026-02-11T18:00:00", "open": 0.0447, "high": 0.0453, "low": 0.0447, "close": 0.045, "volume": 12025.0, "close_time": 1770836399999, "quote_volume": 541.8075, "trades": 15, "taker_buy_base": 6819.0, "taker_buy_quote": 307.4574 }, { "timestamp": 1770836400000, "datetime": "2026-02-11T19:00:00", "open": 0.0451, "high": 0.0451, "low": 0.0449, "close": 0.0449, "volume": 25156.0, "close_time": 1770839999999, "quote_volume": 1134.1066, "trades": 11, "taker_buy_base": 24980.0, "taker_buy_quote": 1126.2042 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 0.0448, "high": 0.045, "low": 0.0446, "close": 0.045, "volume": 21904.0, "close_time": 1770843599999, "quote_volume": 981.5324, "trades": 21, "taker_buy_base": 18606.0, "taker_buy_quote": 833.879 }, { "timestamp": 1770843600000, "datetime": "2026-02-11T21:00:00", "open": 0.0452, "high": 0.0457, "low": 0.0451, "close": 0.0456, "volume": 54701.0, "close_time": 1770847199999, "quote_volume": 2485.2698, "trades": 36, "taker_buy_base": 31085.0, "taker_buy_quote": 1413.1174 }, { "timestamp": 1770847200000, "datetime": "2026-02-11T22:00:00", "open": 0.0456, "high": 0.0457, "low": 0.0452, "close": 0.0452, "volume": 45140.0, "close_time": 1770850799999, "quote_volume": 2056.4422, "trades": 42, "taker_buy_base": 26109.0, "taker_buy_quote": 1190.8192 }, { "timestamp": 1770850800000, "datetime": "2026-02-11T23:00:00", "open": 0.0452, "high": 0.0453, "low": 0.0448, "close": 0.0452, "volume": 153865.0, "close_time": 1770854399999, "quote_volume": 6923.7, "trades": 35, "taker_buy_base": 5493.0, "taker_buy_quote": 247.4089 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.0453, "high": 0.0459, "low": 0.0453, "close": 0.0459, "volume": 48758.0, "close_time": 1770857999999, "quote_volume": 2227.8459, "trades": 40, "taker_buy_base": 18395.0, "taker_buy_quote": 841.2951 }, { "timestamp": 1770858000000, "datetime": "2026-02-12T01:00:00", "open": 0.0458, "high": 0.0463, "low": 0.0458, "close": 0.0461, "volume": 73117.0, "close_time": 1770861599999, "quote_volume": 3364.5163, "trades": 44, "taker_buy_base": 34456.0, "taker_buy_quote": 1585.6677 }, { "timestamp": 1770861600000, "datetime": "2026-02-12T02:00:00", "open": 0.046, "high": 0.0465, "low": 0.0459, "close": 0.0463, "volume": 54061.0, "close_time": 1770865199999, "quote_volume": 2498.0131, "trades": 37, "taker_buy_base": 35936.0, "taker_buy_quote": 1661.0967 }, { "timestamp": 1770865200000, "datetime": "2026-02-12T03:00:00", "open": 0.0463, "high": 0.0466, "low": 0.0461, "close": 0.0465, "volume": 57849.0, "close_time": 1770868799999, "quote_volume": 2686.628, "trades": 31, "taker_buy_base": 45411.0, "taker_buy_quote": 2110.7751 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 0.0465, "high": 0.0471, "low": 0.0465, "close": 0.047, "volume": 44086.0, "close_time": 1770872399999, "quote_volume": 2062.0896, "trades": 37, "taker_buy_base": 25508.0, "taker_buy_quote": 1193.9151 }, { "timestamp": 1770872400000, "datetime": "2026-02-12T05:00:00", "open": 0.0469, "high": 0.0475, "low": 0.0468, "close": 0.0471, "volume": 1035957.0, "close_time": 1770875999999, "quote_volume": 48537.6694, "trades": 99, "taker_buy_base": 492415.0, "taker_buy_quote": 23097.4169 }, { "timestamp": 1770876000000, "datetime": "2026-02-12T06:00:00", "open": 0.0472, "high": 0.0481, "low": 0.047, "close": 0.048, "volume": 89511.0, "close_time": 1770879599999, "quote_volume": 4261.3076, "trades": 135, "taker_buy_base": 60748.0, "taker_buy_quote": 2885.5627 }, { "timestamp": 1770879600000, "datetime": "2026-02-12T07:00:00", "open": 0.048, "high": 0.0491, "low": 0.048, "close": 0.049, "volume": 1481721.0, "close_time": 1770883199999, "quote_volume": 71425.927, "trades": 296, "taker_buy_base": 865059.0, "taker_buy_quote": 41737.2587 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 0.049, "high": 0.0496, "low": 0.0481, "close": 0.0485, "volume": 1948976.0, "close_time": 1770886799999, "quote_volume": 95677.9374, "trades": 308, "taker_buy_base": 1011092.0, "taker_buy_quote": 49646.398 }, { "timestamp": 1770886800000, "datetime": "2026-02-12T09:00:00", "open": 0.0485, "high": 0.0493, "low": 0.0485, "close": 0.0492, "volume": 532416.0, "close_time": 1770890399999, "quote_volume": 26134.2219, "trades": 307, "taker_buy_base": 334421.0, "taker_buy_quote": 16414.2992 }, { "timestamp": 1770890400000, "datetime": "2026-02-12T10:00:00", "open": 0.0491, "high": 0.0495, "low": 0.0486, "close": 0.0487, "volume": 108871.0, "close_time": 1770893999999, "quote_volume": 5361.5838, "trades": 115, "taker_buy_base": 73988.0, "taker_buy_quote": 3650.7253 }, { "timestamp": 1770894000000, "datetime": "2026-02-12T11:00:00", "open": 0.0488, "high": 0.0489, "low": 0.0483, "close": 0.0483, "volume": 17263.0, "close_time": 1770897599999, "quote_volume": 840.4921, "trades": 18, "taker_buy_base": 8534.0, "taker_buy_quote": 416.2588 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 0.0484, "high": 0.0484, "low": 0.0477, "close": 0.0477, "volume": 310973.0, "close_time": 1770901199999, "quote_volume": 14922.4422, "trades": 82, "taker_buy_base": 32356.0, "taker_buy_quote": 1559.7367 }, { "timestamp": 1770901200000, "datetime": "2026-02-12T13:00:00", "open": 0.0477, "high": 0.0483, "low": 0.0476, "close": 0.0482, "volume": 38761.0, "close_time": 1770904799999, "quote_volume": 1853.1272, "trades": 50, "taker_buy_base": 15118.0, "taker_buy_quote": 724.0012 }, { "timestamp": 1770904800000, "datetime": "2026-02-12T14:00:00", "open": 0.048, "high": 0.0482, "low": 0.0478, "close": 0.0481, "volume": 61639.0, "close_time": 1770908399999, "quote_volume": 2959.3314, "trades": 62, "taker_buy_base": 35108.0, "taker_buy_quote": 1687.263 }, { "timestamp": 1770908400000, "datetime": "2026-02-12T15:00:00", "open": 0.048, "high": 0.0483, "low": 0.0474, "close": 0.0474, "volume": 134023.0, "close_time": 1770911999999, "quote_volume": 6421.6378, "trades": 131, "taker_buy_base": 79369.0, "taker_buy_quote": 3807.5912 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 0.0474, "high": 0.0475, "low": 0.0465, "close": 0.0469, "volume": 390841.0, "close_time": 1770915599999, "quote_volume": 18415.0855, "trades": 245, "taker_buy_base": 353628.0, "taker_buy_quote": 16666.6538 }, { "timestamp": 1770915600000, "datetime": "2026-02-12T17:00:00", "open": 0.0469, "high": 0.0475, "low": 0.0469, "close": 0.047, "volume": 77757.0, "close_time": 1770919199999, "quote_volume": 3676.1023, "trades": 100, "taker_buy_base": 34544.0, "taker_buy_quote": 1633.9637 }, { "timestamp": 1770919200000, "datetime": "2026-02-12T18:00:00", "open": 0.0471, "high": 0.0478, "low": 0.0471, "close": 0.0477, "volume": 55490.0, "close_time": 1770922799999, "quote_volume": 2635.2314, "trades": 89, "taker_buy_base": 22525.0, "taker_buy_quote": 1070.3299 }, { "timestamp": 1770922800000, "datetime": "2026-02-12T19:00:00", "open": 0.0478, "high": 0.0485, "low": 0.0474, "close": 0.048, "volume": 51901.0, "close_time": 1770926399999, "quote_volume": 2496.9925, "trades": 123, "taker_buy_base": 22835.0, "taker_buy_quote": 1097.4776 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 0.048, "high": 0.0483, "low": 0.0473, "close": 0.0475, "volume": 51630.0, "close_time": 1770929999999, "quote_volume": 2468.4232, "trades": 49, "taker_buy_base": 9100.0, "taker_buy_quote": 434.5775 }, { "timestamp": 1770930000000, "datetime": "2026-02-12T21:00:00", "open": 0.0477, "high": 0.0477, "low": 0.0474, "close": 0.0475, "volume": 9310.0, "close_time": 1770933599999, "quote_volume": 442.6513, "trades": 10, "taker_buy_base": 5279.0, "taker_buy_quote": 251.3249 }, { "timestamp": 1770933600000, "datetime": "2026-02-12T22:00:00", "open": 0.0476, "high": 0.0486, "low": 0.0475, "close": 0.0485, "volume": 125017.0, "close_time": 1770937199999, "quote_volume": 6056.1645, "trades": 66, "taker_buy_base": 109585.0, "taker_buy_quote": 5319.7485 }, { "timestamp": 1770937200000, "datetime": "2026-02-12T23:00:00", "open": 0.0484, "high": 0.0489, "low": 0.0484, "close": 0.0484, "volume": 173988.0, "close_time": 1770940799999, "quote_volume": 8466.5503, "trades": 113, "taker_buy_base": 77768.0, "taker_buy_quote": 3785.8912 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.0485, "high": 0.0485, "low": 0.0478, "close": 0.0478, "volume": 30855.0, "close_time": 1770944399999, "quote_volume": 1483.9785, "trades": 42, "taker_buy_base": 17784.0, "taker_buy_quote": 855.6373 }, { "timestamp": 1770944400000, "datetime": "2026-02-13T01:00:00", "open": 0.0479, "high": 0.0484, "low": 0.0479, "close": 0.0481, "volume": 36662.0, "close_time": 1770947999999, "quote_volume": 1764.894, "trades": 56, "taker_buy_base": 27218.0, "taker_buy_quote": 1311.4071 }, { "timestamp": 1770948000000, "datetime": "2026-02-13T02:00:00", "open": 0.0482, "high": 0.0482, "low": 0.048, "close": 0.0481, "volume": 45504.0, "close_time": 1770951599999, "quote_volume": 2188.0572, "trades": 37, "taker_buy_base": 42003.0, "taker_buy_quote": 2019.7208 }, { "timestamp": 1770951600000, "datetime": "2026-02-13T03:00:00", "open": 0.048, "high": 0.0484, "low": 0.0478, "close": 0.0483, "volume": 18761.0, "close_time": 1770955199999, "quote_volume": 905.0202, "trades": 35, "taker_buy_base": 12326.0, "taker_buy_quote": 595.2025 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 0.0481, "high": 0.0483, "low": 0.0481, "close": 0.0483, "volume": 5701.0, "close_time": 1770958799999, "quote_volume": 274.7206, "trades": 13, "taker_buy_base": 4580.0, "taker_buy_quote": 220.8005 }, { "timestamp": 1770958800000, "datetime": "2026-02-13T05:00:00", "open": 0.0482, "high": 0.0482, "low": 0.0478, "close": 0.0479, "volume": 32044.0, "close_time": 1770962399999, "quote_volume": 1539.154, "trades": 37, "taker_buy_base": 16556.0, "taker_buy_quote": 795.2575 }, { "timestamp": 1770962400000, "datetime": "2026-02-13T06:00:00", "open": 0.0479, "high": 0.0485, "low": 0.0479, "close": 0.0485, "volume": 37667.0, "close_time": 1770965999999, "quote_volume": 1811.4331, "trades": 34, "taker_buy_base": 22731.0, "taker_buy_quote": 1094.9546 }, { "timestamp": 1770966000000, "datetime": "2026-02-13T07:00:00", "open": 0.0484, "high": 0.0486, "low": 0.0483, "close": 0.0486, "volume": 13748.0, "close_time": 1770969599999, "quote_volume": 665.5336, "trades": 29, "taker_buy_base": 9511.0, "taker_buy_quote": 460.6533 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 0.0487, "high": 0.0497, "low": 0.0486, "close": 0.0495, "volume": 339055.0, "close_time": 1770973199999, "quote_volume": 16677.3761, "trades": 153, "taker_buy_base": 234409.0, "taker_buy_quote": 11526.4624 }, { "timestamp": 1770973200000, "datetime": "2026-02-13T09:00:00", "open": 0.0495, "high": 0.0503, "low": 0.0493, "close": 0.0501, "volume": 1190823.0, "close_time": 1770976799999, "quote_volume": 59322.9428, "trades": 243, "taker_buy_base": 658399.0, "taker_buy_quote": 32790.5876 }, { "timestamp": 1770976800000, "datetime": "2026-02-13T10:00:00", "open": 0.0501, "high": 0.0515, "low": 0.0499, "close": 0.0507, "volume": 1139457.0, "close_time": 1770980399999, "quote_volume": 57513.0009, "trades": 372, "taker_buy_base": 405041.0, "taker_buy_quote": 20556.8925 }, { "timestamp": 1770980400000, "datetime": "2026-02-13T11:00:00", "open": 0.0507, "high": 0.0511, "low": 0.0504, "close": 0.0507, "volume": 97375.0, "close_time": 1770983999999, "quote_volume": 4955.6094, "trades": 157, "taker_buy_base": 59514.0, "taker_buy_quote": 3030.9599 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 0.0506, "high": 0.0516, "low": 0.0505, "close": 0.0511, "volume": 1963478.0, "close_time": 1770987599999, "quote_volume": 100610.918, "trades": 295, "taker_buy_base": 1270976.0, "taker_buy_quote": 65109.4568 }, { "timestamp": 1770987600000, "datetime": "2026-02-13T13:00:00", "open": 0.0512, "high": 0.0539, "low": 0.0509, "close": 0.0511, "volume": 1638498.0, "close_time": 1770991199999, "quote_volume": 86247.5659, "trades": 825, "taker_buy_base": 878853.0, "taker_buy_quote": 46262.2964 }, { "timestamp": 1770991200000, "datetime": "2026-02-13T14:00:00", "open": 0.0513, "high": 0.0517, "low": 0.0502, "close": 0.0506, "volume": 461013.0, "close_time": 1770994799999, "quote_volume": 23493.9601, "trades": 351, "taker_buy_base": 167732.0, "taker_buy_quote": 8577.8676 }, { "timestamp": 1770994800000, "datetime": "2026-02-13T15:00:00", "open": 0.0506, "high": 0.0531, "low": 0.0504, "close": 0.0528, "volume": 1958539.0, "close_time": 1770998399999, "quote_volume": 102484.2428, "trades": 467, "taker_buy_base": 1368168.0, "taker_buy_quote": 71478.5978 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 0.0529, "high": 0.053, "low": 0.0518, "close": 0.0522, "volume": 293140.0, "close_time": 1771001999999, "quote_volume": 15344.8221, "trades": 321, "taker_buy_base": 131905.0, "taker_buy_quote": 6917.7323 }, { "timestamp": 1771002000000, "datetime": "2026-02-13T17:00:00", "open": 0.0522, "high": 0.0528, "low": 0.0518, "close": 0.0525, "volume": 701032.0, "close_time": 1771005599999, "quote_volume": 36794.0999, "trades": 120, "taker_buy_base": 124156.0, "taker_buy_quote": 6492.3881 }, { "timestamp": 1771005600000, "datetime": "2026-02-13T18:00:00", "open": 0.0524, "high": 0.0524, "low": 0.0518, "close": 0.0519, "volume": 213874.0, "close_time": 1771009199999, "quote_volume": 11145.661, "trades": 117, "taker_buy_base": 90969.0, "taker_buy_quote": 4731.3527 }, { "timestamp": 1771009200000, "datetime": "2026-02-13T19:00:00", "open": 0.0519, "high": 0.0519, "low": 0.0513, "close": 0.0517, "volume": 270156.0, "close_time": 1771012799999, "quote_volume": 13922.8285, "trades": 216, "taker_buy_base": 77359.0, "taker_buy_quote": 3992.1068 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 0.0516, "high": 0.052, "low": 0.0516, "close": 0.0519, "volume": 50905.0, "close_time": 1771016399999, "quote_volume": 2637.8622, "trades": 72, "taker_buy_base": 47564.0, "taker_buy_quote": 2464.818 }, { "timestamp": 1771016400000, "datetime": "2026-02-13T21:00:00", "open": 0.052, "high": 0.0526, "low": 0.052, "close": 0.0524, "volume": 48171.0, "close_time": 1771019999999, "quote_volume": 2525.054, "trades": 96, "taker_buy_base": 44675.0, "taker_buy_quote": 2342.4011 }, { "timestamp": 1771020000000, "datetime": "2026-02-13T22:00:00", "open": 0.0523, "high": 0.0528, "low": 0.0523, "close": 0.0527, "volume": 659032.0, "close_time": 1771023599999, "quote_volume": 34565.4036, "trades": 104, "taker_buy_base": 559062.0, "taker_buy_quote": 29307.7255 }, { "timestamp": 1771023600000, "datetime": "2026-02-13T23:00:00", "open": 0.0526, "high": 0.0537, "low": 0.0526, "close": 0.0533, "volume": 322293.0, "close_time": 1771027199999, "quote_volume": 17171.5231, "trades": 243, "taker_buy_base": 150695.0, "taker_buy_quote": 8031.5645 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.0534, "high": 0.0544, "low": 0.053, "close": 0.0543, "volume": 223837.0, "close_time": 1771030799999, "quote_volume": 12043.3218, "trades": 189, "taker_buy_base": 146667.0, "taker_buy_quote": 7912.2877 }, { "timestamp": 1771030800000, "datetime": "2026-02-14T01:00:00", "open": 0.0543, "high": 0.0548, "low": 0.0535, "close": 0.0536, "volume": 1426721.0, "close_time": 1771034399999, "quote_volume": 77642.259, "trades": 370, "taker_buy_base": 674594.0, "taker_buy_quote": 36766.0038 }, { "timestamp": 1771034400000, "datetime": "2026-02-14T02:00:00", "open": 0.0536, "high": 0.0542, "low": 0.0536, "close": 0.0538, "volume": 40849.0, "close_time": 1771037999999, "quote_volume": 2200.4324, "trades": 90, "taker_buy_base": 18723.0, "taker_buy_quote": 1008.7969 }, { "timestamp": 1771038000000, "datetime": "2026-02-14T03:00:00", "open": 0.054, "high": 0.0548, "low": 0.0538, "close": 0.0547, "volume": 2161126.0, "close_time": 1771041599999, "quote_volume": 117592.8321, "trades": 361, "taker_buy_base": 1310308.0, "taker_buy_quote": 71256.7258 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 0.0548, "high": 0.0548, "low": 0.054, "close": 0.0543, "volume": 165570.0, "close_time": 1771045199999, "quote_volume": 8984.2806, "trades": 154, "taker_buy_base": 60920.0, "taker_buy_quote": 3320.0341 }, { "timestamp": 1771045200000, "datetime": "2026-02-14T05:00:00", "open": 0.0542, "high": 0.055, "low": 0.0541, "close": 0.0546, "volume": 570697.0, "close_time": 1771048799999, "quote_volume": 31250.9133, "trades": 246, "taker_buy_base": 534380.0, "taker_buy_quote": 29267.3875 }, { "timestamp": 1771048800000, "datetime": "2026-02-14T06:00:00", "open": 0.0545, "high": 0.0552, "low": 0.0543, "close": 0.0546, "volume": 312192.0, "close_time": 1771052399999, "quote_volume": 17093.4364, "trades": 268, "taker_buy_base": 165761.0, "taker_buy_quote": 9083.8825 }, { "timestamp": 1771052400000, "datetime": "2026-02-14T07:00:00", "open": 0.0547, "high": 0.0553, "low": 0.0547, "close": 0.055, "volume": 65491.0, "close_time": 1771055999999, "quote_volume": 3601.9923, "trades": 200, "taker_buy_base": 38842.0, "taker_buy_quote": 2135.8905 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 0.055, "high": 0.0558, "low": 0.055, "close": 0.0554, "volume": 49617.0, "close_time": 1771059599999, "quote_volume": 2748.5802, "trades": 155, "taker_buy_base": 27635.0, "taker_buy_quote": 1530.6552 }, { "timestamp": 1771059600000, "datetime": "2026-02-14T09:00:00", "open": 0.0555, "high": 0.0561, "low": 0.0551, "close": 0.0556, "volume": 2005999.0, "close_time": 1771063199999, "quote_volume": 111523.8541, "trades": 310, "taker_buy_base": 1495672.0, "taker_buy_quote": 83151.2542 }, { "timestamp": 1771063200000, "datetime": "2026-02-14T10:00:00", "open": 0.0555, "high": 0.0556, "low": 0.0548, "close": 0.0551, "volume": 144728.0, "close_time": 1771066799999, "quote_volume": 7955.1409, "trades": 59, "taker_buy_base": 17877.0, "taker_buy_quote": 984.2227 }, { "timestamp": 1771066800000, "datetime": "2026-02-14T11:00:00", "open": 0.0552, "high": 0.056, "low": 0.0551, "close": 0.0556, "volume": 42038.0, "close_time": 1771070399999, "quote_volume": 2330.7414, "trades": 113, "taker_buy_base": 30262.0, "taker_buy_quote": 1676.9475 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 0.0555, "high": 0.0564, "low": 0.0555, "close": 0.0561, "volume": 72036.0, "close_time": 1771073999999, "quote_volume": 4041.028, "trades": 146, "taker_buy_base": 54170.0, "taker_buy_quote": 3039.6272 }, { "timestamp": 1771074000000, "datetime": "2026-02-14T13:00:00", "open": 0.0561, "high": 0.0566, "low": 0.0554, "close": 0.0556, "volume": 426240.0, "close_time": 1771077599999, "quote_volume": 23828.4998, "trades": 246, "taker_buy_base": 91811.0, "taker_buy_quote": 5151.2699 }, { "timestamp": 1771077600000, "datetime": "2026-02-14T14:00:00", "open": 0.0557, "high": 0.0559, "low": 0.0552, "close": 0.0559, "volume": 129050.0, "close_time": 1771081199999, "quote_volume": 7160.8296, "trades": 115, "taker_buy_base": 101260.0, "taker_buy_quote": 5618.3658 }, { "timestamp": 1771081200000, "datetime": "2026-02-14T15:00:00", "open": 0.0561, "high": 0.0565, "low": 0.0557, "close": 0.0558, "volume": 150466.0, "close_time": 1771084799999, "quote_volume": 8445.7478, "trades": 145, "taker_buy_base": 75361.0, "taker_buy_quote": 4222.221 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 0.0558, "high": 0.0561, "low": 0.0556, "close": 0.0561, "volume": 46970.0, "close_time": 1771088399999, "quote_volume": 2623.8504, "trades": 53, "taker_buy_base": 38550.0, "taker_buy_quote": 2153.4816 }, { "timestamp": 1771088400000, "datetime": "2026-02-14T17:00:00", "open": 0.0561, "high": 0.0569, "low": 0.0561, "close": 0.0564, "volume": 56366.0, "close_time": 1771091999999, "quote_volume": 3182.6858, "trades": 77, "taker_buy_base": 46032.0, "taker_buy_quote": 2598.3566 }, { "timestamp": 1771092000000, "datetime": "2026-02-14T18:00:00", "open": 0.0563, "high": 0.0571, "low": 0.0562, "close": 0.0567, "volume": 149667.0, "close_time": 1771095599999, "quote_volume": 8509.6252, "trades": 151, "taker_buy_base": 33521.0, "taker_buy_quote": 1903.4584 }, { "timestamp": 1771095600000, "datetime": "2026-02-14T19:00:00", "open": 0.0569, "high": 0.0576, "low": 0.0567, "close": 0.0571, "volume": 135668.0, "close_time": 1771099199999, "quote_volume": 7753.7449, "trades": 138, "taker_buy_base": 25609.0, "taker_buy_quote": 1464.3661 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 0.0572, "high": 0.0573, "low": 0.0565, "close": 0.0571, "volume": 335825.0, "close_time": 1771102799999, "quote_volume": 19074.8158, "trades": 206, "taker_buy_base": 130400.0, "taker_buy_quote": 7431.0852 }, { "timestamp": 1771102800000, "datetime": "2026-02-14T21:00:00", "open": 0.0572, "high": 0.0576, "low": 0.057, "close": 0.0573, "volume": 237388.0, "close_time": 1771106399999, "quote_volume": 13584.9715, "trades": 200, "taker_buy_base": 169810.0, "taker_buy_quote": 9713.6366 }, { "timestamp": 1771106400000, "datetime": "2026-02-14T22:00:00", "open": 0.0573, "high": 0.0578, "low": 0.0572, "close": 0.0575, "volume": 24227.0, "close_time": 1771109999999, "quote_volume": 1394.5637, "trades": 90, "taker_buy_base": 12306.0, "taker_buy_quote": 709.1067 }, { "timestamp": 1771110000000, "datetime": "2026-02-14T23:00:00", "open": 0.0575, "high": 0.0576, "low": 0.0569, "close": 0.0569, "volume": 25751.0, "close_time": 1771113599999, "quote_volume": 1471.7361, "trades": 37, "taker_buy_base": 12076.0, "taker_buy_quote": 689.0575 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.057, "high": 0.0571, "low": 0.0564, "close": 0.0568, "volume": 30969.0, "close_time": 1771117199999, "quote_volume": 1755.3161, "trades": 53, "taker_buy_base": 11263.0, "taker_buy_quote": 637.5434 }, { "timestamp": 1771117200000, "datetime": "2026-02-15T01:00:00", "open": 0.0569, "high": 0.0571, "low": 0.0566, "close": 0.0569, "volume": 28160.0, "close_time": 1771120799999, "quote_volume": 1602.7687, "trades": 63, "taker_buy_base": 11677.0, "taker_buy_quote": 665.0657 }, { "timestamp": 1771120800000, "datetime": "2026-02-15T02:00:00", "open": 0.0569, "high": 0.057, "low": 0.0562, "close": 0.0567, "volume": 219157.0, "close_time": 1771124399999, "quote_volume": 12395.1322, "trades": 203, "taker_buy_base": 68728.0, "taker_buy_quote": 3888.8694 }, { "timestamp": 1771124400000, "datetime": "2026-02-15T03:00:00", "open": 0.0567, "high": 0.0569, "low": 0.0558, "close": 0.0566, "volume": 315380.0, "close_time": 1771127999999, "quote_volume": 17743.4114, "trades": 120, "taker_buy_base": 291521.0, "taker_buy_quote": 16393.0743 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 0.0568, "high": 0.0572, "low": 0.0568, "close": 0.0569, "volume": 92411.0, "close_time": 1771131599999, "quote_volume": 5261.8869, "trades": 112, "taker_buy_base": 65369.0, "taker_buy_quote": 3724.2196 }, { "timestamp": 1771131600000, "datetime": "2026-02-15T05:00:00", "open": 0.0571, "high": 0.0576, "low": 0.0571, "close": 0.0573, "volume": 67698.0, "close_time": 1771135199999, "quote_volume": 3884.1538, "trades": 146, "taker_buy_base": 49913.0, "taker_buy_quote": 2864.4534 }, { "timestamp": 1771135200000, "datetime": "2026-02-15T06:00:00", "open": 0.0573, "high": 0.0585, "low": 0.0573, "close": 0.0579, "volume": 272169.0, "close_time": 1771138799999, "quote_volume": 15752.436, "trades": 244, "taker_buy_base": 162907.0, "taker_buy_quote": 9409.0044 }, { "timestamp": 1771138800000, "datetime": "2026-02-15T07:00:00", "open": 0.058, "high": 0.0581, "low": 0.0575, "close": 0.0579, "volume": 115570.0, "close_time": 1771142399999, "quote_volume": 6676.3489, "trades": 141, "taker_buy_base": 88107.0, "taker_buy_quote": 5089.2221 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 0.0578, "high": 0.0579, "low": 0.0565, "close": 0.0569, "volume": 115510.0, "close_time": 1771145999999, "quote_volume": 6606.6227, "trades": 207, "taker_buy_base": 46924.0, "taker_buy_quote": 2689.3781 }, { "timestamp": 1771146000000, "datetime": "2026-02-15T09:00:00", "open": 0.0568, "high": 0.0571, "low": 0.0565, "close": 0.0567, "volume": 51428.0, "close_time": 1771149599999, "quote_volume": 2917.7234, "trades": 83, "taker_buy_base": 30256.0, "taker_buy_quote": 1715.7633 }, { "timestamp": 1771149600000, "datetime": "2026-02-15T10:00:00", "open": 0.0567, "high": 0.0567, "low": 0.0559, "close": 0.0564, "volume": 74554.0, "close_time": 1771153199999, "quote_volume": 4197.5057, "trades": 127, "taker_buy_base": 33887.0, "taker_buy_quote": 1911.0402 }, { "timestamp": 1771153200000, "datetime": "2026-02-15T11:00:00", "open": 0.0564, "high": 0.0565, "low": 0.0556, "close": 0.0556, "volume": 93346.0, "close_time": 1771156799999, "quote_volume": 5234.4931, "trades": 125, "taker_buy_base": 50073.0, "taker_buy_quote": 2807.4903 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 0.0556, "high": 0.0558, "low": 0.0545, "close": 0.0545, "volume": 240813.0, "close_time": 1771160399999, "quote_volume": 13286.9351, "trades": 231, "taker_buy_base": 119552.0, "taker_buy_quote": 6589.2972 }, { "timestamp": 1771160400000, "datetime": "2026-02-15T13:00:00", "open": 0.0545, "high": 0.0551, "low": 0.0541, "close": 0.0542, "volume": 93001.0, "close_time": 1771163999999, "quote_volume": 5081.8579, "trades": 120, "taker_buy_base": 58085.0, "taker_buy_quote": 3176.6435 }, { "timestamp": 1771164000000, "datetime": "2026-02-15T14:00:00", "open": 0.0543, "high": 0.0546, "low": 0.0541, "close": 0.0546, "volume": 42814.0, "close_time": 1771167599999, "quote_volume": 2328.3586, "trades": 104, "taker_buy_base": 30197.0, "taker_buy_quote": 1643.8482 }, { "timestamp": 1771167600000, "datetime": "2026-02-15T15:00:00", "open": 0.0546, "high": 0.0547, "low": 0.0543, "close": 0.0543, "volume": 30814.0, "close_time": 1771171199999, "quote_volume": 1680.21, "trades": 59, "taker_buy_base": 14207.0, "taker_buy_quote": 775.4421 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 0.0543, "high": 0.0547, "low": 0.054, "close": 0.0545, "volume": 47417.0, "close_time": 1771174799999, "quote_volume": 2577.1516, "trades": 76, "taker_buy_base": 26440.0, "taker_buy_quote": 1439.628 }, { "timestamp": 1771174800000, "datetime": "2026-02-15T17:00:00", "open": 0.0545, "high": 0.055, "low": 0.0539, "close": 0.0541, "volume": 1306943.0, "close_time": 1771178399999, "quote_volume": 71365.1325, "trades": 261, "taker_buy_base": 487959.0, "taker_buy_quote": 26728.5943 }, { "timestamp": 1771178400000, "datetime": "2026-02-15T18:00:00", "open": 0.054, "high": 0.0545, "low": 0.0538, "close": 0.0541, "volume": 67384.0, "close_time": 1771181999999, "quote_volume": 3640.8211, "trades": 108, "taker_buy_base": 39993.0, "taker_buy_quote": 2162.6554 }, { "timestamp": 1771182000000, "datetime": "2026-02-15T19:00:00", "open": 0.0541, "high": 0.0544, "low": 0.0537, "close": 0.0541, "volume": 13183.0, "close_time": 1771185599999, "quote_volume": 712.7283, "trades": 22, "taker_buy_base": 7152.0, "taker_buy_quote": 387.0603 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 0.054, "high": 0.0544, "low": 0.0539, "close": 0.0543, "volume": 60335.0, "close_time": 1771189199999, "quote_volume": 3275.5672, "trades": 20, "taker_buy_base": 56529.0, "taker_buy_quote": 3069.1039 }, { "timestamp": 1771189200000, "datetime": "2026-02-15T21:00:00", "open": 0.0544, "high": 0.0545, "low": 0.0543, "close": 0.0544, "volume": 10677.0, "close_time": 1771192799999, "quote_volume": 580.8306, "trades": 14, "taker_buy_base": 8555.0, "taker_buy_quote": 465.5358 }, { "timestamp": 1771192800000, "datetime": "2026-02-15T22:00:00", "open": 0.0545, "high": 0.0549, "low": 0.0545, "close": 0.0549, "volume": 44597.0, "close_time": 1771196399999, "quote_volume": 2435.3689, "trades": 18, "taker_buy_base": 44597.0, "taker_buy_quote": 2435.3689 }, { "timestamp": 1771196400000, "datetime": "2026-02-15T23:00:00", "open": 0.0547, "high": 0.0553, "low": 0.0543, "close": 0.0552, "volume": 60129.0, "close_time": 1771199999999, "quote_volume": 3296.925, "trades": 78, "taker_buy_base": 53533.0, "taker_buy_quote": 2934.7259 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.0551, "high": 0.0555, "low": 0.055, "close": 0.0551, "volume": 38402.0, "close_time": 1771203599999, "quote_volume": 2122.5069, "trades": 38, "taker_buy_base": 20686.0, "taker_buy_quote": 1143.3906 }, { "timestamp": 1771203600000, "datetime": "2026-02-16T01:00:00", "open": 0.055, "high": 0.0553, "low": 0.0547, "close": 0.0548, "volume": 22712.0, "close_time": 1771207199999, "quote_volume": 1250.6331, "trades": 62, "taker_buy_base": 8613.0, "taker_buy_quote": 474.0794 }, { "timestamp": 1771207200000, "datetime": "2026-02-16T02:00:00", "open": 0.055, "high": 0.0551, "low": 0.0547, "close": 0.0547, "volume": 7010.0, "close_time": 1771210799999, "quote_volume": 383.956, "trades": 11, "taker_buy_base": 2560.0, "taker_buy_quote": 140.462 }, { "timestamp": 1771210800000, "datetime": "2026-02-16T03:00:00", "open": 0.0548, "high": 0.0549, "low": 0.0547, "close": 0.0548, "volume": 4445.0, "close_time": 1771214399999, "quote_volume": 243.5604, "trades": 7, "taker_buy_base": 1754.0, "taker_buy_quote": 96.1712 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 0.055, "high": 0.0552, "low": 0.055, "close": 0.0552, "volume": 14527.0, "close_time": 1771217999999, "quote_volume": 800.6611, "trades": 26, "taker_buy_base": 11502.0, "taker_buy_quote": 634.0369 }, { "timestamp": 1771218000000, "datetime": "2026-02-16T05:00:00", "open": 0.0552, "high": 0.0553, "low": 0.0547, "close": 0.0548, "volume": 59907.0, "close_time": 1771221599999, "quote_volume": 3292.2063, "trades": 108, "taker_buy_base": 33068.0, "taker_buy_quote": 1817.2974 }, { "timestamp": 1771221600000, "datetime": "2026-02-16T06:00:00", "open": 0.0548, "high": 0.0549, "low": 0.0545, "close": 0.0549, "volume": 27247.0, "close_time": 1771225199999, "quote_volume": 1491.9049, "trades": 23, "taker_buy_base": 7954.0, "taker_buy_quote": 435.6632 }, { "timestamp": 1771225200000, "datetime": "2026-02-16T07:00:00", "open": 0.0547, "high": 0.0549, "low": 0.0547, "close": 0.0547, "volume": 20680.0, "close_time": 1771228799999, "quote_volume": 1133.4993, "trades": 22, "taker_buy_base": 18738.0, "taker_buy_quote": 1027.2719 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 0.0547, "high": 0.0555, "low": 0.0547, "close": 0.0553, "volume": 16439.0, "close_time": 1771232399999, "quote_volume": 908.0712, "trades": 34, "taker_buy_base": 13821.0, "taker_buy_quote": 763.7675 }, { "timestamp": 1771232400000, "datetime": "2026-02-16T09:00:00", "open": 0.0553, "high": 0.0554, "low": 0.0551, "close": 0.0552, "volume": 16313.0, "close_time": 1771235999999, "quote_volume": 900.6032, "trades": 33, "taker_buy_base": 12137.0, "taker_buy_quote": 670.2532 }, { "timestamp": 1771236000000, "datetime": "2026-02-16T10:00:00", "open": 0.0551, "high": 0.0555, "low": 0.055, "close": 0.055, "volume": 7549.0, "close_time": 1771239599999, "quote_volume": 416.7727, "trades": 17, "taker_buy_base": 2011.0, "taker_buy_quote": 111.2066 }, { "timestamp": 1771239600000, "datetime": "2026-02-16T11:00:00", "open": 0.0551, "high": 0.0551, "low": 0.0541, "close": 0.0548, "volume": 17215.0, "close_time": 1771243199999, "quote_volume": 939.9745, "trades": 46, "taker_buy_base": 5911.0, "taker_buy_quote": 323.947 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 0.0549, "high": 0.0557, "low": 0.0549, "close": 0.0557, "volume": 14552.0, "close_time": 1771246799999, "quote_volume": 804.6833, "trades": 63, "taker_buy_base": 8127.0, "taker_buy_quote": 448.1605 }, { "timestamp": 1771246800000, "datetime": "2026-02-16T13:00:00", "open": 0.0557, "high": 0.056, "low": 0.0547, "close": 0.0549, "volume": 503988.0, "close_time": 1771250399999, "quote_volume": 27780.4058, "trades": 227, "taker_buy_base": 212630.0, "taker_buy_quote": 11742.3664 }, { "timestamp": 1771250400000, "datetime": "2026-02-16T14:00:00", "open": 0.0548, "high": 0.0555, "low": 0.0546, "close": 0.0551, "volume": 140794.0, "close_time": 1771253999999, "quote_volume": 7738.8546, "trades": 121, "taker_buy_base": 82630.0, "taker_buy_quote": 4543.9437 }, { "timestamp": 1771254000000, "datetime": "2026-02-16T15:00:00", "open": 0.0552, "high": 0.0553, "low": 0.0539, "close": 0.0543, "volume": 619975.0, "close_time": 1771257599999, "quote_volume": 33855.6371, "trades": 222, "taker_buy_base": 293466.0, "taker_buy_quote": 16055.8089 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 0.0543, "high": 0.0549, "low": 0.0543, "close": 0.0549, "volume": 22986.0, "close_time": 1771261199999, "quote_volume": 1256.36, "trades": 31, "taker_buy_base": 12171.0, "taker_buy_quote": 665.5959 }, { "timestamp": 1771261200000, "datetime": "2026-02-16T17:00:00", "open": 0.0547, "high": 0.055, "low": 0.0547, "close": 0.0549, "volume": 2817.0, "close_time": 1771264799999, "quote_volume": 154.6674, "trades": 5, "taker_buy_base": 2665.0, "taker_buy_quote": 146.353 }, { "timestamp": 1771264800000, "datetime": "2026-02-16T18:00:00", "open": 0.0551, "high": 0.0555, "low": 0.0549, "close": 0.055, "volume": 21678.0, "close_time": 1771268399999, "quote_volume": 1197.5218, "trades": 30, "taker_buy_base": 15048.0, "taker_buy_quote": 832.4381 }, { "timestamp": 1771268400000, "datetime": "2026-02-16T19:00:00", "open": 0.0551, "high": 0.0554, "low": 0.055, "close": 0.0554, "volume": 3477.0, "close_time": 1771271999999, "quote_volume": 191.6098, "trades": 11, "taker_buy_base": 2246.0, "taker_buy_quote": 123.8366 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 0.0552, "high": 0.0555, "low": 0.0551, "close": 0.0553, "volume": 40844.0, "close_time": 1771275599999, "quote_volume": 2258.2802, "trades": 54, "taker_buy_base": 26424.0, "taker_buy_quote": 1461.3259 }, { "timestamp": 1771275600000, "datetime": "2026-02-16T21:00:00", "open": 0.0554, "high": 0.0559, "low": 0.0552, "close": 0.0558, "volume": 123369.0, "close_time": 1771279199999, "quote_volume": 6850.8068, "trades": 115, "taker_buy_base": 106823.0, "taker_buy_quote": 5934.2502 }, { "timestamp": 1771279200000, "datetime": "2026-02-16T22:00:00", "open": 0.0558, "high": 0.0559, "low": 0.0554, "close": 0.0554, "volume": 26632.0, "close_time": 1771282799999, "quote_volume": 1483.5227, "trades": 74, "taker_buy_base": 8762.0, "taker_buy_quote": 488.253 }, { "timestamp": 1771282800000, "datetime": "2026-02-16T23:00:00", "open": 0.0555, "high": 0.0555, "low": 0.0553, "close": 0.0553, "volume": 15310.0, "close_time": 1771286399999, "quote_volume": 849.3211, "trades": 13, "taker_buy_base": 8458.0, "taker_buy_quote": 469.0796 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.0552, "high": 0.0553, "low": 0.0552, "close": 0.0552, "volume": 21979.0, "close_time": 1771289999999, "quote_volume": 1214.7419, "trades": 27, "taker_buy_base": 11547.0, "taker_buy_quote": 638.5491 }, { "timestamp": 1771290000000, "datetime": "2026-02-17T01:00:00", "open": 0.0551, "high": 0.0551, "low": 0.0547, "close": 0.0548, "volume": 26696.0, "close_time": 1771293599999, "quote_volume": 1468.6891, "trades": 32, "taker_buy_base": 17759.0, "taker_buy_quote": 977.4575 }, { "timestamp": 1771293600000, "datetime": "2026-02-17T02:00:00", "open": 0.0548, "high": 0.0552, "low": 0.0546, "close": 0.0551, "volume": 13318.0, "close_time": 1771297199999, "quote_volume": 732.2641, "trades": 19, "taker_buy_base": 7300.0, "taker_buy_quote": 401.5569 }, { "timestamp": 1771297200000, "datetime": "2026-02-17T03:00:00", "open": 0.055, "high": 0.055, "low": 0.0548, "close": 0.0549, "volume": 7932.0, "close_time": 1771300799999, "quote_volume": 435.2815, "trades": 9, "taker_buy_base": 5366.0, "taker_buy_quote": 294.4222 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 0.0547, "high": 0.0549, "low": 0.0547, "close": 0.0548, "volume": 22356.0, "close_time": 1771304399999, "quote_volume": 1224.2404, "trades": 24, "taker_buy_base": 3660.0, "taker_buy_quote": 200.568 }, { "timestamp": 1771304400000, "datetime": "2026-02-17T05:00:00", "open": 0.0547, "high": 0.0547, "low": 0.0544, "close": 0.0547, "volume": 23018.0, "close_time": 1771307999999, "quote_volume": 1255.6222, "trades": 29, "taker_buy_base": 5709.0, "taker_buy_quote": 311.7118 }, { "timestamp": 1771308000000, "datetime": "2026-02-17T06:00:00", "open": 0.0548, "high": 0.0548, "low": 0.0546, "close": 0.0548, "volume": 13455.0, "close_time": 1771311599999, "quote_volume": 736.9079, "trades": 20, "taker_buy_base": 7828.0, "taker_buy_quote": 428.9744 }, { "timestamp": 1771311600000, "datetime": "2026-02-17T07:00:00", "open": 0.0548, "high": 0.0548, "low": 0.0546, "close": 0.0547, "volume": 38983.0, "close_time": 1771315199999, "quote_volume": 2131.957, "trades": 45, "taker_buy_base": 18124.0, "taker_buy_quote": 991.1602 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 0.0546, "high": 0.0548, "low": 0.0543, "close": 0.0543, "volume": 130291.0, "close_time": 1771318799999, "quote_volume": 7113.0879, "trades": 42, "taker_buy_base": 108754.0, "taker_buy_quote": 5938.2173 }, { "timestamp": 1771318800000, "datetime": "2026-02-17T09:00:00", "open": 0.0544, "high": 0.0545, "low": 0.0543, "close": 0.0545, "volume": 37988.0, "close_time": 1771322399999, "quote_volume": 2065.7334, "trades": 43, "taker_buy_base": 16254.0, "taker_buy_quote": 884.021 }, { "timestamp": 1771322400000, "datetime": "2026-02-17T10:00:00", "open": 0.0545, "high": 0.0545, "low": 0.054, "close": 0.0541, "volume": 86877.0, "close_time": 1771325999999, "quote_volume": 4701.6223, "trades": 50, "taker_buy_base": 56519.0, "taker_buy_quote": 3055.6783 }, { "timestamp": 1771326000000, "datetime": "2026-02-17T11:00:00", "open": 0.054, "high": 0.0546, "low": 0.054, "close": 0.0542, "volume": 18026.0, "close_time": 1771329599999, "quote_volume": 977.8599, "trades": 28, "taker_buy_base": 5388.0, "taker_buy_quote": 292.7071 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 0.0542, "high": 0.0544, "low": 0.054, "close": 0.054, "volume": 11341.0, "close_time": 1771333199999, "quote_volume": 615.7443, "trades": 12, "taker_buy_base": 9557.0, "taker_buy_quote": 519.2063 }, { "timestamp": 1771333200000, "datetime": "2026-02-17T13:00:00", "open": 0.054, "high": 0.0544, "low": 0.0539, "close": 0.0542, "volume": 14601.0, "close_time": 1771336799999, "quote_volume": 791.1798, "trades": 23, "taker_buy_base": 12000.0, "taker_buy_quote": 650.5135 }, { "timestamp": 1771336800000, "datetime": "2026-02-17T14:00:00", "open": 0.0543, "high": 0.0544, "low": 0.0533, "close": 0.0536, "volume": 50948.0, "close_time": 1771340399999, "quote_volume": 2738.547, "trades": 52, "taker_buy_base": 8624.0, "taker_buy_quote": 465.9435 }, { "timestamp": 1771340400000, "datetime": "2026-02-17T15:00:00", "open": 0.0537, "high": 0.0544, "low": 0.0533, "close": 0.0544, "volume": 47968.0, "close_time": 1771343999999, "quote_volume": 2586.2012, "trades": 80, "taker_buy_base": 16818.0, "taker_buy_quote": 907.3133 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 0.0545, "high": 0.055, "low": 0.0544, "close": 0.0544, "volume": 34773.0, "close_time": 1771347599999, "quote_volume": 1904.7534, "trades": 105, "taker_buy_base": 10335.0, "taker_buy_quote": 566.7233 }, { "timestamp": 1771347600000, "datetime": "2026-02-17T17:00:00", "open": 0.0544, "high": 0.0544, "low": 0.0539, "close": 0.0541, "volume": 18258.0, "close_time": 1771351199999, "quote_volume": 988.6645, "trades": 27, "taker_buy_base": 4468.0, "taker_buy_quote": 241.9501 }, { "timestamp": 1771351200000, "datetime": "2026-02-17T18:00:00", "open": 0.0543, "high": 0.0552, "low": 0.0543, "close": 0.055, "volume": 23987.0, "close_time": 1771354799999, "quote_volume": 1315.9079, "trades": 89, "taker_buy_base": 12735.0, "taker_buy_quote": 698.0022 }, { "timestamp": 1771354800000, "datetime": "2026-02-17T19:00:00", "open": 0.055, "high": 0.055, "low": 0.0547, "close": 0.0547, "volume": 14469.0, "close_time": 1771358399999, "quote_volume": 793.187, "trades": 27, "taker_buy_base": 4537.0, "taker_buy_quote": 248.4451 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 0.0548, "high": 0.0548, "low": 0.0545, "close": 0.0546, "volume": 16331.0, "close_time": 1771361999999, "quote_volume": 892.6996, "trades": 22, "taker_buy_base": 12291.0, "taker_buy_quote": 672.2187 }, { "timestamp": 1771362000000, "datetime": "2026-02-17T21:00:00", "open": 0.0546, "high": 0.0548, "low": 0.0546, "close": 0.0547, "volume": 1846.0, "close_time": 1771365599999, "quote_volume": 100.9888, "trades": 8, "taker_buy_base": 445.0, "taker_buy_quote": 24.386 }, { "timestamp": 1771365600000, "datetime": "2026-02-17T22:00:00", "open": 0.0545, "high": 0.0545, "low": 0.0545, "close": 0.0545, "volume": 3121.0, "close_time": 1771369199999, "quote_volume": 170.0945, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771369200000, "datetime": "2026-02-17T23:00:00", "open": 0.0544, "high": 0.0545, "low": 0.0543, "close": 0.0544, "volume": 10829.0, "close_time": 1771372799999, "quote_volume": 589.8037, "trades": 15, "taker_buy_base": 6722.0, "taker_buy_quote": 366.297 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.0545, "high": 0.0546, "low": 0.0543, "close": 0.0543, "volume": 4138.0, "close_time": 1771376399999, "quote_volume": 225.4357, "trades": 16, "taker_buy_base": 565.0, "taker_buy_quote": 30.7685 }, { "timestamp": 1771376400000, "datetime": "2026-02-18T01:00:00", "open": 0.0543, "high": 0.0545, "low": 0.0543, "close": 0.0545, "volume": 1485.0, "close_time": 1771379999999, "quote_volume": 80.8634, "trades": 3, "taker_buy_base": 1485.0, "taker_buy_quote": 80.8634 }, { "timestamp": 1771380000000, "datetime": "2026-02-18T02:00:00", "open": 0.0544, "high": 0.0548, "low": 0.0544, "close": 0.0546, "volume": 9774.0, "close_time": 1771383599999, "quote_volume": 534.2461, "trades": 40, "taker_buy_base": 4842.0, "taker_buy_quote": 264.8592 }, { "timestamp": 1771383600000, "datetime": "2026-02-18T03:00:00", "open": 0.0547, "high": 0.0548, "low": 0.0546, "close": 0.0548, "volume": 2731.0, "close_time": 1771387199999, "quote_volume": 149.5184, "trades": 18, "taker_buy_base": 445.0, "taker_buy_quote": 24.386 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 0.0547, "high": 0.0548, "low": 0.0546, "close": 0.0546, "volume": 25293.0, "close_time": 1771390799999, "quote_volume": 1381.5102, "trades": 34, "taker_buy_base": 3099.0, "taker_buy_quote": 169.4491 }, { "timestamp": 1771390800000, "datetime": "2026-02-18T05:00:00", "open": 0.0545, "high": 0.0548, "low": 0.0545, "close": 0.0546, "volume": 10866.0, "close_time": 1771394399999, "quote_volume": 593.7658, "trades": 24, "taker_buy_base": 8678.0, "taker_buy_quote": 474.4362 }, { "timestamp": 1771394400000, "datetime": "2026-02-18T06:00:00", "open": 0.0546, "high": 0.0547, "low": 0.0544, "close": 0.0544, "volume": 32503.0, "close_time": 1771397999999, "quote_volume": 1771.7977, "trades": 51, "taker_buy_base": 31613.0, "taker_buy_quote": 1723.3372 }, { "timestamp": 1771398000000, "datetime": "2026-02-18T07:00:00", "open": 0.0545, "high": 0.0549, "low": 0.0545, "close": 0.0547, "volume": 34954.0, "close_time": 1771401599999, "quote_volume": 1911.6386, "trades": 81, "taker_buy_base": 23536.0, "taker_buy_quote": 1287.265 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 0.0547, "high": 0.0549, "low": 0.0545, "close": 0.0546, "volume": 72168.0, "close_time": 1771405199999, "quote_volume": 3950.8774, "trades": 228, "taker_buy_base": 45299.0, "taker_buy_quote": 2480.6876 }, { "timestamp": 1771405200000, "datetime": "2026-02-18T09:00:00", "open": 0.0546, "high": 0.0547, "low": 0.0544, "close": 0.0547, "volume": 65710.0, "close_time": 1771408799999, "quote_volume": 3587.383, "trades": 84, "taker_buy_base": 10093.0, "taker_buy_quote": 551.0851 }, { "timestamp": 1771408800000, "datetime": "2026-02-18T10:00:00", "open": 0.0547, "high": 0.0548, "low": 0.0543, "close": 0.0543, "volume": 18301.0, "close_time": 1771412399999, "quote_volume": 998.6851, "trades": 49, "taker_buy_base": 15103.0, "taker_buy_quote": 824.4363 }, { "timestamp": 1771412400000, "datetime": "2026-02-18T11:00:00", "open": 0.0541, "high": 0.0543, "low": 0.0539, "close": 0.0539, "volume": 7300.0, "close_time": 1771415999999, "quote_volume": 394.402, "trades": 15, "taker_buy_base": 1626.0, "taker_buy_quote": 88.0693 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 0.054, "high": 0.0541, "low": 0.0537, "close": 0.0538, "volume": 6660.0, "close_time": 1771419599999, "quote_volume": 359.1852, "trades": 18, "taker_buy_base": 1335.0, "taker_buy_quote": 72.09 }, { "timestamp": 1771419600000, "datetime": "2026-02-18T13:00:00", "open": 0.0539, "high": 0.054, "low": 0.0534, "close": 0.0536, "volume": 13529.0, "close_time": 1771423199999, "quote_volume": 727.7657, "trades": 18, "taker_buy_base": 9415.0, "taker_buy_quote": 507.2523 }, { "timestamp": 1771423200000, "datetime": "2026-02-18T14:00:00", "open": 0.0537, "high": 0.0539, "low": 0.0533, "close": 0.0538, "volume": 11067.0, "close_time": 1771426799999, "quote_volume": 594.0538, "trades": 25, "taker_buy_base": 7971.0, "taker_buy_quote": 428.2229 }, { "timestamp": 1771426800000, "datetime": "2026-02-18T15:00:00", "open": 0.0539, "high": 0.0548, "low": 0.0539, "close": 0.0544, "volume": 41079.0, "close_time": 1771430399999, "quote_volume": 2236.656, "trades": 81, "taker_buy_base": 36286.0, "taker_buy_quote": 1975.3607 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 0.0544, "high": 0.0544, "low": 0.0538, "close": 0.0538, "volume": 16858.0, "close_time": 1771433999999, "quote_volume": 908.8039, "trades": 26, "taker_buy_base": 6875.0, "taker_buy_quote": 370.9772 }, { "timestamp": 1771434000000, "datetime": "2026-02-18T17:00:00", "open": 0.054, "high": 0.0543, "low": 0.0537, "close": 0.0537, "volume": 10156.0, "close_time": 1771437599999, "quote_volume": 548.6326, "trades": 23, "taker_buy_base": 5643.0, "taker_buy_quote": 304.9445 }, { "timestamp": 1771437600000, "datetime": "2026-02-18T18:00:00", "open": 0.0538, "high": 0.0539, "low": 0.0528, "close": 0.0529, "volume": 54115.0, "close_time": 1771441199999, "quote_volume": 2886.6754, "trades": 91, "taker_buy_base": 23017.0, "taker_buy_quote": 1228.3975 }, { "timestamp": 1771441200000, "datetime": "2026-02-18T19:00:00", "open": 0.0528, "high": 0.0529, "low": 0.0518, "close": 0.0521, "volume": 164557.0, "close_time": 1771444799999, "quote_volume": 8608.9435, "trades": 223, "taker_buy_base": 79441.0, "taker_buy_quote": 4147.1316 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 0.0521, "high": 0.0526, "low": 0.0521, "close": 0.0522, "volume": 31829.0, "close_time": 1771448399999, "quote_volume": 1662.7732, "trades": 73, "taker_buy_base": 17919.0, "taker_buy_quote": 937.171 }, { "timestamp": 1771448400000, "datetime": "2026-02-18T21:00:00", "open": 0.0522, "high": 0.0522, "low": 0.0519, "close": 0.0519, "volume": 37091.0, "close_time": 1771451999999, "quote_volume": 1929.7743, "trades": 39, "taker_buy_base": 15475.0, "taker_buy_quote": 806.1527 }, { "timestamp": 1771452000000, "datetime": "2026-02-18T22:00:00", "open": 0.052, "high": 0.0522, "low": 0.0517, "close": 0.0522, "volume": 16160.0, "close_time": 1771455599999, "quote_volume": 840.8424, "trades": 28, "taker_buy_base": 5592.0, "taker_buy_quote": 290.6487 }, { "timestamp": 1771455600000, "datetime": "2026-02-18T23:00:00", "open": 0.0523, "high": 0.0525, "low": 0.0522, "close": 0.0525, "volume": 10816.0, "close_time": 1771459199999, "quote_volume": 565.6644, "trades": 12, "taker_buy_base": 10816.0, "taker_buy_quote": 565.6644 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.0525, "high": 0.0525, "low": 0.0521, "close": 0.0523, "volume": 8680.0, "close_time": 1771462799999, "quote_volume": 453.2304, "trades": 13, "taker_buy_base": 6526.0, "taker_buy_quote": 340.7369 }, { "timestamp": 1771462800000, "datetime": "2026-02-19T01:00:00", "open": 0.0521, "high": 0.0526, "low": 0.0521, "close": 0.0525, "volume": 98944.0, "close_time": 1771466399999, "quote_volume": 5191.1245, "trades": 47, "taker_buy_base": 96447.0, "taker_buy_quote": 5060.356 }, { "timestamp": 1771466400000, "datetime": "2026-02-19T02:00:00", "open": 0.0526, "high": 0.0528, "low": 0.0524, "close": 0.0524, "volume": 9056.0, "close_time": 1771469999999, "quote_volume": 475.7662, "trades": 28, "taker_buy_base": 558.0, "taker_buy_quote": 29.4179 }, { "timestamp": 1771470000000, "datetime": "2026-02-19T03:00:00", "open": 0.0527, "high": 0.0529, "low": 0.0526, "close": 0.0528, "volume": 5789.0, "close_time": 1771473599999, "quote_volume": 305.4153, "trades": 28, "taker_buy_base": 2810.0, "taker_buy_quote": 148.2064 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 0.0529, "high": 0.0531, "low": 0.0528, "close": 0.0528, "volume": 15146.0, "close_time": 1771477199999, "quote_volume": 802.0058, "trades": 32, "taker_buy_base": 11069.0, "taker_buy_quote": 586.0845 }, { "timestamp": 1771477200000, "datetime": "2026-02-19T05:00:00", "open": 0.0527, "high": 0.0528, "low": 0.0524, "close": 0.0524, "volume": 4118.0, "close_time": 1771480799999, "quote_volume": 216.5138, "trades": 15, "taker_buy_base": 1050.0, "taker_buy_quote": 55.3065 }, { "timestamp": 1771480800000, "datetime": "2026-02-19T06:00:00", "open": 0.0525, "high": 0.0526, "low": 0.0525, "close": 0.0525, "volume": 38737.0, "close_time": 1771484399999, "quote_volume": 2034.5961, "trades": 32, "taker_buy_base": 32201.0, "taker_buy_quote": 1691.4561 }, { "timestamp": 1771484400000, "datetime": "2026-02-19T07:00:00", "open": 0.0525, "high": 0.0525, "low": 0.0523, "close": 0.0523, "volume": 38615.0, "close_time": 1771487999999, "quote_volume": 2023.0968, "trades": 36, "taker_buy_base": 26591.0, "taker_buy_quote": 1393.6764 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 0.0521, "high": 0.0521, "low": 0.0513, "close": 0.0514, "volume": 180572.0, "close_time": 1771491599999, "quote_volume": 9309.597, "trades": 88, "taker_buy_base": 128423.0, "taker_buy_quote": 6619.6026 }, { "timestamp": 1771491600000, "datetime": "2026-02-19T09:00:00", "open": 0.0515, "high": 0.0518, "low": 0.0515, "close": 0.0518, "volume": 68293.0, "close_time": 1771495199999, "quote_volume": 3530.333, "trades": 36, "taker_buy_base": 34362.0, "taker_buy_quote": 1775.5416 }, { "timestamp": 1771495200000, "datetime": "2026-02-19T10:00:00", "open": 0.0516, "high": 0.0518, "low": 0.0515, "close": 0.0515, "volume": 77917.0, "close_time": 1771498799999, "quote_volume": 4025.9775, "trades": 51, "taker_buy_base": 67378.0, "taker_buy_quote": 3482.1963 }, { "timestamp": 1771498800000, "datetime": "2026-02-19T11:00:00", "open": 0.0514, "high": 0.0516, "low": 0.0512, "close": 0.0513, "volume": 44852.0, "close_time": 1771502399999, "quote_volume": 2308.3723, "trades": 44, "taker_buy_base": 23495.0, "taker_buy_quote": 1211.6 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 0.0513, "high": 0.0515, "low": 0.0513, "close": 0.0514, "volume": 20401.0, "close_time": 1771505999999, "quote_volume": 1047.6046, "trades": 22, "taker_buy_base": 12970.0, "taker_buy_quote": 666.3053 }, { "timestamp": 1771506000000, "datetime": "2026-02-19T13:00:00", "open": 0.0512, "high": 0.0513, "low": 0.0499, "close": 0.0501, "volume": 153380.0, "close_time": 1771509599999, "quote_volume": 7775.3545, "trades": 103, "taker_buy_base": 81154.0, "taker_buy_quote": 4117.6829 }, { "timestamp": 1771509600000, "datetime": "2026-02-19T14:00:00", "open": 0.0501, "high": 0.0509, "low": 0.0501, "close": 0.0507, "volume": 192473.0, "close_time": 1771513199999, "quote_volume": 9692.6088, "trades": 158, "taker_buy_base": 88475.0, "taker_buy_quote": 4457.2206 }, { "timestamp": 1771513200000, "datetime": "2026-02-19T15:00:00", "open": 0.0507, "high": 0.0509, "low": 0.05, "close": 0.0502, "volume": 112205.0, "close_time": 1771516799999, "quote_volume": 5656.5012, "trades": 93, "taker_buy_base": 87607.0, "taker_buy_quote": 4412.9686 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 0.0503, "high": 0.0506, "low": 0.0498, "close": 0.0504, "volume": 75027.0, "close_time": 1771520399999, "quote_volume": 3773.569, "trades": 95, "taker_buy_base": 65183.0, "taker_buy_quote": 3279.6996 }, { "timestamp": 1771520400000, "datetime": "2026-02-19T17:00:00", "open": 0.0504, "high": 0.051, "low": 0.0503, "close": 0.0506, "volume": 134751.0, "close_time": 1771523999999, "quote_volume": 6818.05, "trades": 99, "taker_buy_base": 82395.0, "taker_buy_quote": 4165.5063 }, { "timestamp": 1771524000000, "datetime": "2026-02-19T18:00:00", "open": 0.0506, "high": 0.0511, "low": 0.0505, "close": 0.0509, "volume": 44758.0, "close_time": 1771527599999, "quote_volume": 2270.5142, "trades": 57, "taker_buy_base": 29184.0, "taker_buy_quote": 1481.351 }, { "timestamp": 1771527600000, "datetime": "2026-02-19T19:00:00", "open": 0.0509, "high": 0.051, "low": 0.0506, "close": 0.0509, "volume": 55774.0, "close_time": 1771531199999, "quote_volume": 2830.445, "trades": 57, "taker_buy_base": 47469.0, "taker_buy_quote": 2409.1242 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 0.0509, "high": 0.0509, "low": 0.0506, "close": 0.0507, "volume": 234428.0, "close_time": 1771534799999, "quote_volume": 11903.8183, "trades": 47, "taker_buy_base": 213703.0, "taker_buy_quote": 10853.0198 }, { "timestamp": 1771534800000, "datetime": "2026-02-19T21:00:00", "open": 0.0508, "high": 0.0508, "low": 0.0506, "close": 0.0506, "volume": 27787.0, "close_time": 1771538399999, "quote_volume": 1410.9829, "trades": 28, "taker_buy_base": 10983.0, "taker_buy_quote": 557.4657 }, { "timestamp": 1771538400000, "datetime": "2026-02-19T22:00:00", "open": 0.0507, "high": 0.0507, "low": 0.0505, "close": 0.0506, "volume": 18293.0, "close_time": 1771541999999, "quote_volume": 926.553, "trades": 16, "taker_buy_base": 6991.0, "taker_buy_quote": 354.2423 }, { "timestamp": 1771542000000, "datetime": "2026-02-19T23:00:00", "open": 0.0507, "high": 0.0513, "low": 0.0507, "close": 0.0512, "volume": 1194226.0, "close_time": 1771545599999, "quote_volume": 61121.2881, "trades": 331, "taker_buy_base": 658583.0, "taker_buy_quote": 33703.6276 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.0511, "high": 0.0515, "low": 0.051, "close": 0.0513, "volume": 49676.0, "close_time": 1771549199999, "quote_volume": 2545.6897, "trades": 99, "taker_buy_base": 26459.0, "taker_buy_quote": 1357.4625 }, { "timestamp": 1771549200000, "datetime": "2026-02-20T01:00:00", "open": 0.0514, "high": 0.0516, "low": 0.0513, "close": 0.0515, "volume": 8184.0, "close_time": 1771552799999, "quote_volume": 421.709, "trades": 39, "taker_buy_base": 5259.0, "taker_buy_quote": 271.1356 }, { "timestamp": 1771552800000, "datetime": "2026-02-20T02:00:00", "open": 0.0515, "high": 0.0516, "low": 0.0514, "close": 0.0514, "volume": 4481.0, "close_time": 1771556399999, "quote_volume": 230.848, "trades": 13, "taker_buy_base": 2004.0, "taker_buy_quote": 103.3619 }, { "timestamp": 1771556400000, "datetime": "2026-02-20T03:00:00", "open": 0.0512, "high": 0.0515, "low": 0.0511, "close": 0.0514, "volume": 3426.0, "close_time": 1771559999999, "quote_volume": 175.784, "trades": 9, "taker_buy_base": 1245.0, "taker_buy_quote": 64.0375 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 0.0512, "high": 0.0512, "low": 0.0508, "close": 0.0512, "volume": 285956.0, "close_time": 1771563599999, "quote_volume": 14639.7098, "trades": 51, "taker_buy_base": 280156.0, "taker_buy_quote": 14343.1201 }, { "timestamp": 1771563600000, "datetime": "2026-02-20T05:00:00", "open": 0.0512, "high": 0.0517, "low": 0.0511, "close": 0.0514, "volume": 15445.0, "close_time": 1771567199999, "quote_volume": 792.8208, "trades": 50, "taker_buy_base": 5606.0, "taker_buy_quote": 287.9108 }, { "timestamp": 1771567200000, "datetime": "2026-02-20T06:00:00", "open": 0.0514, "high": 0.0516, "low": 0.0513, "close": 0.0514, "volume": 6410.0, "close_time": 1771570799999, "quote_volume": 329.7171, "trades": 23, "taker_buy_base": 3911.0, "taker_buy_quote": 201.3073 }, { "timestamp": 1771570800000, "datetime": "2026-02-20T07:00:00", "open": 0.0512, "high": 0.0512, "low": 0.0511, "close": 0.0511, "volume": 542.0, "close_time": 1771574399999, "quote_volume": 27.7407, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 0.0512, "high": 0.0514, "low": 0.0512, "close": 0.0514, "volume": 6253.0, "close_time": 1771577999999, "quote_volume": 320.3, "trades": 6, "taker_buy_base": 1019.0, "taker_buy_quote": 52.3192 }, { "timestamp": 1771578000000, "datetime": "2026-02-20T09:00:00", "open": 0.0514, "high": 0.0518, "low": 0.0514, "close": 0.0516, "volume": 3516.0, "close_time": 1771581599999, "quote_volume": 181.6327, "trades": 23, "taker_buy_base": 1956.0, "taker_buy_quote": 101.0217 }, { "timestamp": 1771581600000, "datetime": "2026-02-20T10:00:00", "open": 0.0517, "high": 0.0521, "low": 0.0516, "close": 0.0516, "volume": 19694.0, "close_time": 1771585199999, "quote_volume": 1020.7557, "trades": 67, "taker_buy_base": 6138.0, "taker_buy_quote": 318.9841 }, { "timestamp": 1771585200000, "datetime": "2026-02-20T11:00:00", "open": 0.0515, "high": 0.0515, "low": 0.0512, "close": 0.0512, "volume": 3614.0, "close_time": 1771588799999, "quote_volume": 185.828, "trades": 14, "taker_buy_base": 1211.0, "taker_buy_quote": 62.3665 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 0.0512, "high": 0.0514, "low": 0.0512, "close": 0.0514, "volume": 382014.0, "close_time": 1771592399999, "quote_volume": 19628.2318, "trades": 33, "taker_buy_base": 63553.0, "taker_buy_quote": 3260.2821 }, { "timestamp": 1771592400000, "datetime": "2026-02-20T13:00:00", "open": 0.0512, "high": 0.0512, "low": 0.0501, "close": 0.0504, "volume": 358755.0, "close_time": 1771595999999, "quote_volume": 18285.3009, "trades": 77, "taker_buy_base": 309849.0, "taker_buy_quote": 15812.09 }, { "timestamp": 1771596000000, "datetime": "2026-02-20T14:00:00", "open": 0.0505, "high": 0.051, "low": 0.0504, "close": 0.0508, "volume": 145664.0, "close_time": 1771599599999, "quote_volume": 7398.3106, "trades": 133, "taker_buy_base": 123426.0, "taker_buy_quote": 6270.7739 }, { "timestamp": 1771599600000, "datetime": "2026-02-20T15:00:00", "open": 0.0509, "high": 0.0522, "low": 0.0508, "close": 0.052, "volume": 245627.0, "close_time": 1771603199999, "quote_volume": 12689.6408, "trades": 275, "taker_buy_base": 151005.0, "taker_buy_quote": 7804.0693 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 0.0521, "high": 0.0524, "low": 0.0517, "close": 0.0522, "volume": 468418.0, "close_time": 1771606799999, "quote_volume": 24412.2825, "trades": 244, "taker_buy_base": 368412.0, "taker_buy_quote": 19208.4254 }, { "timestamp": 1771606800000, "datetime": "2026-02-20T17:00:00", "open": 0.052, "high": 0.0521, "low": 0.0511, "close": 0.052, "volume": 246138.0, "close_time": 1771610399999, "quote_volume": 12699.6058, "trades": 172, "taker_buy_base": 174880.0, "taker_buy_quote": 9021.9504 }, { "timestamp": 1771610400000, "datetime": "2026-02-20T18:00:00", "open": 0.0521, "high": 0.0523, "low": 0.0518, "close": 0.0521, "volume": 153060.0, "close_time": 1771613999999, "quote_volume": 7972.126, "trades": 119, "taker_buy_base": 110867.0, "taker_buy_quote": 5775.8725 }, { "timestamp": 1771614000000, "datetime": "2026-02-20T19:00:00", "open": 0.0522, "high": 0.0522, "low": 0.0517, "close": 0.0517, "volume": 54400.0, "close_time": 1771617599999, "quote_volume": 2824.2769, "trades": 38, "taker_buy_base": 37175.0, "taker_buy_quote": 1930.3884 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 0.0517, "high": 0.0518, "low": 0.0516, "close": 0.0518, "volume": 52479.0, "close_time": 1771621199999, "quote_volume": 2715.9942, "trades": 42, "taker_buy_base": 30341.0, "taker_buy_quote": 1570.3266 }, { "timestamp": 1771621200000, "datetime": "2026-02-20T21:00:00", "open": 0.0518, "high": 0.0521, "low": 0.0518, "close": 0.0521, "volume": 26787.0, "close_time": 1771624799999, "quote_volume": 1390.7062, "trades": 63, "taker_buy_base": 20219.0, "taker_buy_quote": 1049.7734 }, { "timestamp": 1771624800000, "datetime": "2026-02-20T22:00:00", "open": 0.0521, "high": 0.0522, "low": 0.0519, "close": 0.052, "volume": 52363.0, "close_time": 1771628399999, "quote_volume": 2722.8467, "trades": 76, "taker_buy_base": 30009.0, "taker_buy_quote": 1560.7247 }, { "timestamp": 1771628400000, "datetime": "2026-02-20T23:00:00", "open": 0.0522, "high": 0.0522, "low": 0.052, "close": 0.0521, "volume": 19374.0, "close_time": 1771631999999, "quote_volume": 1009.68, "trades": 20, "taker_buy_base": 18423.0, "taker_buy_quote": 960.1425 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.0522, "high": 0.0525, "low": 0.0521, "close": 0.0521, "volume": 53937.0, "close_time": 1771635599999, "quote_volume": 2826.9818, "trades": 82, "taker_buy_base": 26176.0, "taker_buy_quote": 1372.8382 }, { "timestamp": 1771635600000, "datetime": "2026-02-21T01:00:00", "open": 0.0523, "high": 0.0528, "low": 0.0523, "close": 0.0527, "volume": 61673.0, "close_time": 1771639199999, "quote_volume": 3247.3745, "trades": 73, "taker_buy_base": 52646.0, "taker_buy_quote": 2772.0221 }, { "timestamp": 1771639200000, "datetime": "2026-02-21T02:00:00", "open": 0.0527, "high": 0.0531, "low": 0.0527, "close": 0.0528, "volume": 80598.0, "close_time": 1771642799999, "quote_volume": 4270.2758, "trades": 132, "taker_buy_base": 54734.0, "taker_buy_quote": 2901.7224 }, { "timestamp": 1771642800000, "datetime": "2026-02-21T03:00:00", "open": 0.0528, "high": 0.0528, "low": 0.0523, "close": 0.0525, "volume": 22671.0, "close_time": 1771646399999, "quote_volume": 1191.952, "trades": 38, "taker_buy_base": 7295.0, "taker_buy_quote": 383.1655 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 0.0525, "high": 0.0528, "low": 0.0525, "close": 0.0528, "volume": 6985.0, "close_time": 1771649999999, "quote_volume": 368.2281, "trades": 10, "taker_buy_base": 6309.0, "taker_buy_quote": 332.7381 }, { "timestamp": 1771650000000, "datetime": "2026-02-21T05:00:00", "open": 0.0529, "high": 0.0534, "low": 0.0528, "close": 0.0529, "volume": 29201.0, "close_time": 1771653599999, "quote_volume": 1549.9785, "trades": 90, "taker_buy_base": 19838.0, "taker_buy_quote": 1053.4285 }, { "timestamp": 1771653600000, "datetime": "2026-02-21T06:00:00", "open": 0.0529, "high": 0.053, "low": 0.0526, "close": 0.0527, "volume": 27714.0, "close_time": 1771657199999, "quote_volume": 1462.8219, "trades": 45, "taker_buy_base": 17498.0, "taker_buy_quote": 924.7256 }, { "timestamp": 1771657200000, "datetime": "2026-02-21T07:00:00", "open": 0.0527, "high": 0.0533, "low": 0.0527, "close": 0.053, "volume": 160094.0, "close_time": 1771660799999, "quote_volume": 8511.536, "trades": 63, "taker_buy_base": 122964.0, "taker_buy_quote": 6543.8337 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 0.0532, "high": 0.0537, "low": 0.0531, "close": 0.0537, "volume": 172184.0, "close_time": 1771664399999, "quote_volume": 9164.2584, "trades": 118, "taker_buy_base": 36592.0, "taker_buy_quote": 1953.5208 }, { "timestamp": 1771664400000, "datetime": "2026-02-21T09:00:00", "open": 0.0537, "high": 0.0549, "low": 0.0537, "close": 0.0544, "volume": 257410.0, "close_time": 1771667999999, "quote_volume": 14020.666, "trades": 224, "taker_buy_base": 120678.0, "taker_buy_quote": 6568.1805 }, { "timestamp": 1771668000000, "datetime": "2026-02-21T10:00:00", "open": 0.0544, "high": 0.0545, "low": 0.0538, "close": 0.0539, "volume": 42267.0, "close_time": 1771671599999, "quote_volume": 2290.7832, "trades": 99, "taker_buy_base": 19603.0, "taker_buy_quote": 1063.6724 }, { "timestamp": 1771671600000, "datetime": "2026-02-21T11:00:00", "open": 0.054, "high": 0.0543, "low": 0.0537, "close": 0.0539, "volume": 65987.0, "close_time": 1771675199999, "quote_volume": 3569.308, "trades": 73, "taker_buy_base": 33725.0, "taker_buy_quote": 1824.0497 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 0.0539, "high": 0.0539, "low": 0.0535, "close": 0.0537, "volume": 29107.0, "close_time": 1771678799999, "quote_volume": 1564.0405, "trades": 48, "taker_buy_base": 10705.0, "taker_buy_quote": 575.7805 }, { "timestamp": 1771678800000, "datetime": "2026-02-21T13:00:00", "open": 0.0537, "high": 0.054, "low": 0.0537, "close": 0.054, "volume": 40834.0, "close_time": 1771682399999, "quote_volume": 2198.4625, "trades": 37, "taker_buy_base": 23784.0, "taker_buy_quote": 1280.8569 }, { "timestamp": 1771682400000, "datetime": "2026-02-21T14:00:00", "open": 0.0539, "high": 0.0542, "low": 0.0538, "close": 0.0538, "volume": 67201.0, "close_time": 1771685999999, "quote_volume": 3630.3953, "trades": 59, "taker_buy_base": 37974.0, "taker_buy_quote": 2051.4173 }, { "timestamp": 1771686000000, "datetime": "2026-02-21T15:00:00", "open": 0.0539, "high": 0.0539, "low": 0.0534, "close": 0.0537, "volume": 31836.0, "close_time": 1771689599999, "quote_volume": 1707.4365, "trades": 50, "taker_buy_base": 18318.0, "taker_buy_quote": 982.5653 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 0.0537, "high": 0.0537, "low": 0.0531, "close": 0.0532, "volume": 46085.0, "close_time": 1771693199999, "quote_volume": 2457.6767, "trades": 62, "taker_buy_base": 29498.0, "taker_buy_quote": 1573.2541 }, { "timestamp": 1771693200000, "datetime": "2026-02-21T17:00:00", "open": 0.0532, "high": 0.0535, "low": 0.0531, "close": 0.0533, "volume": 64594.0, "close_time": 1771696799999, "quote_volume": 3436.971, "trades": 75, "taker_buy_base": 30998.0, "taker_buy_quote": 1650.95 }, { "timestamp": 1771696800000, "datetime": "2026-02-21T18:00:00", "open": 0.0532, "high": 0.0532, "low": 0.053, "close": 0.0532, "volume": 49752.0, "close_time": 1771700399999, "quote_volume": 2643.3439, "trades": 46, "taker_buy_base": 37848.0, "taker_buy_quote": 2011.5503 }, { "timestamp": 1771700400000, "datetime": "2026-02-21T19:00:00", "open": 0.0533, "high": 0.0533, "low": 0.0532, "close": 0.0533, "volume": 19103.0, "close_time": 1771703999999, "quote_volume": 1017.473, "trades": 26, "taker_buy_base": 8231.0, "taker_buy_quote": 438.5307 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 0.0533, "high": 0.0534, "low": 0.0529, "close": 0.0529, "volume": 62872.0, "close_time": 1771707599999, "quote_volume": 3341.9758, "trades": 59, "taker_buy_base": 24156.0, "taker_buy_quote": 1285.4531 }, { "timestamp": 1771707600000, "datetime": "2026-02-21T21:00:00", "open": 0.0529, "high": 0.0533, "low": 0.0529, "close": 0.0532, "volume": 25671.0, "close_time": 1771711199999, "quote_volume": 1360.6479, "trades": 30, "taker_buy_base": 17965.0, "taker_buy_quote": 952.3762 }, { "timestamp": 1771711200000, "datetime": "2026-02-21T22:00:00", "open": 0.0532, "high": 0.0532, "low": 0.0529, "close": 0.0531, "volume": 50054.0, "close_time": 1771714799999, "quote_volume": 2657.6241, "trades": 22, "taker_buy_base": 41805.0, "taker_buy_quote": 2219.7415 }, { "timestamp": 1771714800000, "datetime": "2026-02-21T23:00:00", "open": 0.0529, "high": 0.053, "low": 0.0523, "close": 0.0523, "volume": 42048.0, "close_time": 1771718399999, "quote_volume": 2209.1572, "trades": 53, "taker_buy_base": 19456.0, "taker_buy_quote": 1022.9114 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.0522, "high": 0.0523, "low": 0.0518, "close": 0.052, "volume": 48145.0, "close_time": 1771721999999, "quote_volume": 2503.8214, "trades": 66, "taker_buy_base": 18841.0, "taker_buy_quote": 980.849 }, { "timestamp": 1771722000000, "datetime": "2026-02-22T01:00:00", "open": 0.0519, "high": 0.052, "low": 0.0518, "close": 0.0519, "volume": 15803.0, "close_time": 1771725599999, "quote_volume": 820.7216, "trades": 26, "taker_buy_base": 10015.0, "taker_buy_quote": 520.2176 }, { "timestamp": 1771725600000, "datetime": "2026-02-22T02:00:00", "open": 0.052, "high": 0.0522, "low": 0.0515, "close": 0.0515, "volume": 20978.0, "close_time": 1771729199999, "quote_volume": 1089.3456, "trades": 29, "taker_buy_base": 9078.0, "taker_buy_quote": 472.4205 }, { "timestamp": 1771729200000, "datetime": "2026-02-22T03:00:00", "open": 0.0516, "high": 0.0516, "low": 0.0514, "close": 0.0515, "volume": 12587.0, "close_time": 1771732799999, "quote_volume": 648.0429, "trades": 24, "taker_buy_base": 6090.0, "taker_buy_quote": 313.6795 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 0.0517, "high": 0.0518, "low": 0.0516, "close": 0.0518, "volume": 11673.0, "close_time": 1771736399999, "quote_volume": 603.7357, "trades": 13, "taker_buy_base": 6501.0, "taker_buy_quote": 336.3568 }, { "timestamp": 1771736400000, "datetime": "2026-02-22T05:00:00", "open": 0.0519, "high": 0.052, "low": 0.0518, "close": 0.0519, "volume": 17529.0, "close_time": 1771739999999, "quote_volume": 909.5408, "trades": 28, "taker_buy_base": 11285.0, "taker_buy_quote": 585.5567 }, { "timestamp": 1771740000000, "datetime": "2026-02-22T06:00:00", "open": 0.0519, "high": 0.0519, "low": 0.0518, "close": 0.0518, "volume": 9607.0, "close_time": 1771743599999, "quote_volume": 497.7833, "trades": 12, "taker_buy_base": 8166.0, "taker_buy_quote": 423.1395 }, { "timestamp": 1771743600000, "datetime": "2026-02-22T07:00:00", "open": 0.0518, "high": 0.052, "low": 0.0518, "close": 0.0518, "volume": 10343.0, "close_time": 1771747199999, "quote_volume": 537.1356, "trades": 14, "taker_buy_base": 7183.0, "taker_buy_quote": 372.9957 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 0.0518, "high": 0.0519, "low": 0.0517, "close": 0.0517, "volume": 25090.0, "close_time": 1771750799999, "quote_volume": 1299.6808, "trades": 26, "taker_buy_base": 18674.0, "taker_buy_quote": 967.0365 }, { "timestamp": 1771750800000, "datetime": "2026-02-22T09:00:00", "open": 0.0519, "high": 0.0523, "low": 0.0519, "close": 0.0523, "volume": 12582.0, "close_time": 1771754399999, "quote_volume": 655.2967, "trades": 66, "taker_buy_base": 7096.0, "taker_buy_quote": 369.3297 }, { "timestamp": 1771754400000, "datetime": "2026-02-22T10:00:00", "open": 0.0523, "high": 0.0524, "low": 0.0521, "close": 0.0521, "volume": 26471.0, "close_time": 1771757999999, "quote_volume": 1383.7117, "trades": 34, "taker_buy_base": 17252.0, "taker_buy_quote": 902.0404 }, { "timestamp": 1771758000000, "datetime": "2026-02-22T11:00:00", "open": 0.0522, "high": 0.0523, "low": 0.0519, "close": 0.0519, "volume": 11407.0, "close_time": 1771761599999, "quote_volume": 595.182, "trades": 25, "taker_buy_base": 8294.0, "taker_buy_quote": 432.8428 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 0.0519, "high": 0.0519, "low": 0.0514, "close": 0.0516, "volume": 49114.0, "close_time": 1771765199999, "quote_volume": 2534.2666, "trades": 51, "taker_buy_base": 28799.0, "taker_buy_quote": 1485.3782 }, { "timestamp": 1771765200000, "datetime": "2026-02-22T13:00:00", "open": 0.0514, "high": 0.0514, "low": 0.0511, "close": 0.0512, "volume": 150500.0, "close_time": 1771768799999, "quote_volume": 7698.6283, "trades": 65, "taker_buy_base": 101016.0, "taker_buy_quote": 5165.8813 }, { "timestamp": 1771768800000, "datetime": "2026-02-22T14:00:00", "open": 0.0512, "high": 0.0513, "low": 0.0508, "close": 0.0508, "volume": 55779.0, "close_time": 1771772399999, "quote_volume": 2848.394, "trades": 62, "taker_buy_base": 31639.0, "taker_buy_quote": 1616.4785 }, { "timestamp": 1771772400000, "datetime": "2026-02-22T15:00:00", "open": 0.051, "high": 0.0512, "low": 0.0507, "close": 0.0512, "volume": 94419.0, "close_time": 1771775999999, "quote_volume": 4795.3919, "trades": 57, "taker_buy_base": 26873.0, "taker_buy_quote": 1368.4394 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 0.0512, "high": 0.0512, "low": 0.0511, "close": 0.0511, "volume": 18925.0, "close_time": 1771779599999, "quote_volume": 967.7991, "trades": 21, "taker_buy_base": 13840.0, "taker_buy_quote": 707.8722 }, { "timestamp": 1771779600000, "datetime": "2026-02-22T17:00:00", "open": 0.0511, "high": 0.0511, "low": 0.0509, "close": 0.051, "volume": 24454.0, "close_time": 1771783199999, "quote_volume": 1246.3881, "trades": 29, "taker_buy_base": 9260.0, "taker_buy_quote": 472.3108 }, { "timestamp": 1771783200000, "datetime": "2026-02-22T18:00:00", "open": 0.051, "high": 0.051, "low": 0.0509, "close": 0.0509, "volume": 9236.0, "close_time": 1771786799999, "quote_volume": 470.459, "trades": 9, "taker_buy_base": 7708.0, "taker_buy_quote": 392.6838 }, { "timestamp": 1771786800000, "datetime": "2026-02-22T19:00:00", "open": 0.051, "high": 0.051, "low": 0.0508, "close": 0.0509, "volume": 8906.0, "close_time": 1771790399999, "quote_volume": 453.2813, "trades": 14, "taker_buy_base": 5893.0, "taker_buy_quote": 300.1764 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 0.0508, "high": 0.0508, "low": 0.0506, "close": 0.0506, "volume": 10152.0, "close_time": 1771793999999, "quote_volume": 514.0011, "trades": 14, "taker_buy_base": 5809.0, "taker_buy_quote": 294.1446 }, { "timestamp": 1771794000000, "datetime": "2026-02-22T21:00:00", "open": 0.0506, "high": 0.0508, "low": 0.0505, "close": 0.0507, "volume": 38195.0, "close_time": 1771797599999, "quote_volume": 1934.4892, "trades": 33, "taker_buy_base": 8439.0, "taker_buy_quote": 427.1987 }, { "timestamp": 1771797600000, "datetime": "2026-02-22T22:00:00", "open": 0.0507, "high": 0.0509, "low": 0.0507, "close": 0.0509, "volume": 2829.0, "close_time": 1771801199999, "quote_volume": 143.5193, "trades": 6, "taker_buy_base": 1485.0, "taker_buy_quote": 75.3785 }, { "timestamp": 1771801200000, "datetime": "2026-02-22T23:00:00", "open": 0.0509, "high": 0.0511, "low": 0.0508, "close": 0.051, "volume": 10598.0, "close_time": 1771804799999, "quote_volume": 539.551, "trades": 21, "taker_buy_base": 6008.0, "taker_buy_quote": 306.0187 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.051, "high": 0.051, "low": 0.0503, "close": 0.0504, "volume": 86141.0, "close_time": 1771808399999, "quote_volume": 4353.1477, "trades": 55, "taker_buy_base": 23191.0, "taker_buy_quote": 1173.0783 }, { "timestamp": 1771808400000, "datetime": "2026-02-23T01:00:00", "open": 0.0502, "high": 0.0502, "low": 0.0482, "close": 0.0483, "volume": 501012.0, "close_time": 1771811999999, "quote_volume": 24506.1789, "trades": 331, "taker_buy_base": 269697.0, "taker_buy_quote": 13208.6756 }, { "timestamp": 1771812000000, "datetime": "2026-02-23T02:00:00", "open": 0.0483, "high": 0.049, "low": 0.0483, "close": 0.0489, "volume": 53187.0, "close_time": 1771815599999, "quote_volume": 2596.2129, "trades": 51, "taker_buy_base": 39594.0, "taker_buy_quote": 1931.8437 }, { "timestamp": 1771815600000, "datetime": "2026-02-23T03:00:00", "open": 0.049, "high": 0.0492, "low": 0.0488, "close": 0.0491, "volume": 41364.0, "close_time": 1771819199999, "quote_volume": 2028.2878, "trades": 55, "taker_buy_base": 21046.0, "taker_buy_quote": 1032.6899 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 0.0491, "high": 0.0491, "low": 0.0487, "close": 0.0489, "volume": 30735.0, "close_time": 1771822799999, "quote_volume": 1502.3443, "trades": 29, "taker_buy_base": 15689.0, "taker_buy_quote": 767.1684 }, { "timestamp": 1771822800000, "datetime": "2026-02-23T05:00:00", "open": 0.049, "high": 0.0495, "low": 0.049, "close": 0.0494, "volume": 55080.0, "close_time": 1771826399999, "quote_volume": 2717.4947, "trades": 79, "taker_buy_base": 41206.0, "taker_buy_quote": 2031.6371 }, { "timestamp": 1771826400000, "datetime": "2026-02-23T06:00:00", "open": 0.0494, "high": 0.0501, "low": 0.0494, "close": 0.05, "volume": 409678.0, "close_time": 1771829999999, "quote_volume": 20505.455, "trades": 131, "taker_buy_base": 377543.0, "taker_buy_quote": 18902.4717 }, { "timestamp": 1771830000000, "datetime": "2026-02-23T07:00:00", "open": 0.05, "high": 0.0501, "low": 0.0497, "close": 0.0499, "volume": 39209.0, "close_time": 1771833599999, "quote_volume": 1957.8551, "trades": 55, "taker_buy_base": 28233.0, "taker_buy_quote": 1409.5505 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 0.0497, "high": 0.0497, "low": 0.0495, "close": 0.0496, "volume": 33634.0, "close_time": 1771837199999, "quote_volume": 1670.403, "trades": 55, "taker_buy_base": 29596.0, "taker_buy_quote": 1470.014 }, { "timestamp": 1771837200000, "datetime": "2026-02-23T09:00:00", "open": 0.0496, "high": 0.0503, "low": 0.0496, "close": 0.0503, "volume": 107049.0, "close_time": 1771840799999, "quote_volume": 5347.666, "trades": 145, "taker_buy_base": 80118.0, "taker_buy_quote": 4005.7698 }, { "timestamp": 1771840800000, "datetime": "2026-02-23T10:00:00", "open": 0.0503, "high": 0.0504, "low": 0.0502, "close": 0.0502, "volume": 16036.0, "close_time": 1771844399999, "quote_volume": 805.9848, "trades": 23, "taker_buy_base": 14601.0, "taker_buy_quote": 733.8488 }, { "timestamp": 1771844400000, "datetime": "2026-02-23T11:00:00", "open": 0.0504, "high": 0.0504, "low": 0.0502, "close": 0.0502, "volume": 30129.0, "close_time": 1771847999999, "quote_volume": 1515.1414, "trades": 39, "taker_buy_base": 17873.0, "taker_buy_quote": 898.402 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 0.0502, "high": 0.0507, "low": 0.05, "close": 0.0505, "volume": 52222.0, "close_time": 1771851599999, "quote_volume": 2633.334, "trades": 75, "taker_buy_base": 38747.0, "taker_buy_quote": 1955.0723 }, { "timestamp": 1771851600000, "datetime": "2026-02-23T13:00:00", "open": 0.0505, "high": 0.0505, "low": 0.05, "close": 0.05, "volume": 30735.0, "close_time": 1771855199999, "quote_volume": 1543.5838, "trades": 34, "taker_buy_base": 16644.0, "taker_buy_quote": 836.0319 }, { "timestamp": 1771855200000, "datetime": "2026-02-23T14:00:00", "open": 0.0499, "high": 0.05, "low": 0.0495, "close": 0.0497, "volume": 67950.0, "close_time": 1771858799999, "quote_volume": 3380.368, "trades": 63, "taker_buy_base": 51764.0, "taker_buy_quote": 2575.847 }, { "timestamp": 1771858800000, "datetime": "2026-02-23T15:00:00", "open": 0.0499, "high": 0.0499, "low": 0.0492, "close": 0.0492, "volume": 79001.0, "close_time": 1771862399999, "quote_volume": 3910.9724, "trades": 92, "taker_buy_base": 69467.0, "taker_buy_quote": 3439.1173 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 0.0492, "high": 0.0493, "low": 0.0487, "close": 0.0487, "volume": 115408.0, "close_time": 1771865999999, "quote_volume": 5649.6066, "trades": 98, "taker_buy_base": 85383.0, "taker_buy_quote": 4180.414 }, { "timestamp": 1771866000000, "datetime": "2026-02-23T17:00:00", "open": 0.0488, "high": 0.0489, "low": 0.048, "close": 0.0485, "volume": 164577.0, "close_time": 1771869599999, "quote_volume": 7957.9317, "trades": 144, "taker_buy_base": 64063.0, "taker_buy_quote": 3099.1781 }, { "timestamp": 1771869600000, "datetime": "2026-02-23T18:00:00", "open": 0.0484, "high": 0.0488, "low": 0.0483, "close": 0.0483, "volume": 104145.0, "close_time": 1771873199999, "quote_volume": 5057.7401, "trades": 97, "taker_buy_base": 66083.0, "taker_buy_quote": 3210.415 }, { "timestamp": 1771873200000, "datetime": "2026-02-23T19:00:00", "open": 0.0484, "high": 0.0484, "low": 0.048, "close": 0.048, "volume": 71680.0, "close_time": 1771876799999, "quote_volume": 3453.0857, "trades": 72, "taker_buy_base": 49667.0, "taker_buy_quote": 2393.7782 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 0.048, "high": 0.0481, "low": 0.0478, "close": 0.0481, "volume": 91629.0, "close_time": 1771880399999, "quote_volume": 4393.4688, "trades": 87, "taker_buy_base": 53719.0, "taker_buy_quote": 2575.6564 }, { "timestamp": 1771880400000, "datetime": "2026-02-23T21:00:00", "open": 0.0482, "high": 0.0482, "low": 0.0478, "close": 0.0481, "volume": 49767.0, "close_time": 1771883999999, "quote_volume": 2392.2963, "trades": 53, "taker_buy_base": 31941.0, "taker_buy_quote": 1536.1523 }, { "timestamp": 1771884000000, "datetime": "2026-02-23T22:00:00", "open": 0.0481, "high": 0.0486, "low": 0.0481, "close": 0.0482, "volume": 1516008.0, "close_time": 1771887599999, "quote_volume": 73175.4406, "trades": 115, "taker_buy_base": 1162096.0, "taker_buy_quote": 56046.273 }, { "timestamp": 1771887600000, "datetime": "2026-02-23T23:00:00", "open": 0.0482, "high": 0.0485, "low": 0.048, "close": 0.0482, "volume": 311027.0, "close_time": 1771891199999, "quote_volume": 14994.04, "trades": 270, "taker_buy_base": 277743.0, "taker_buy_quote": 13383.5636 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.0482, "high": 0.0487, "low": 0.0482, "close": 0.0487, "volume": 40715.0, "close_time": 1771894799999, "quote_volume": 1970.86, "trades": 95, "taker_buy_base": 36814.0, "taker_buy_quote": 1782.1244 }, { "timestamp": 1771894800000, "datetime": "2026-02-24T01:00:00", "open": 0.0486, "high": 0.0495, "low": 0.0479, "close": 0.049, "volume": 1541768.0, "close_time": 1771898399999, "quote_volume": 75668.0874, "trades": 397, "taker_buy_base": 886722.0, "taker_buy_quote": 43565.1364 }, { "timestamp": 1771898400000, "datetime": "2026-02-24T02:00:00", "open": 0.049, "high": 0.0492, "low": 0.0488, "close": 0.0488, "volume": 91974.0, "close_time": 1771901999999, "quote_volume": 4499.5151, "trades": 88, "taker_buy_base": 49210.0, "taker_buy_quote": 2407.7124 }, { "timestamp": 1771902000000, "datetime": "2026-02-24T03:00:00", "open": 0.0488, "high": 0.0488, "low": 0.0481, "close": 0.0483, "volume": 397691.0, "close_time": 1771905599999, "quote_volume": 19211.4511, "trades": 140, "taker_buy_base": 333114.0, "taker_buy_quote": 16091.1702 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 0.0483, "high": 0.0483, "low": 0.0478, "close": 0.0482, "volume": 109932.0, "close_time": 1771909199999, "quote_volume": 5286.4176, "trades": 110, "taker_buy_base": 68335.0, "taker_buy_quote": 3286.2134 }, { "timestamp": 1771909200000, "datetime": "2026-02-24T05:00:00", "open": 0.0482, "high": 0.0485, "low": 0.048, "close": 0.0481, "volume": 126179.0, "close_time": 1771912799999, "quote_volume": 6077.7428, "trades": 113, "taker_buy_base": 109175.0, "taker_buy_quote": 5261.1326 }, { "timestamp": 1771912800000, "datetime": "2026-02-24T06:00:00", "open": 0.0481, "high": 0.0482, "low": 0.0479, "close": 0.0479, "volume": 179350.0, "close_time": 1771916399999, "quote_volume": 8604.8537, "trades": 73, "taker_buy_base": 169116.0, "taker_buy_quote": 8114.2502 }, { "timestamp": 1771916400000, "datetime": "2026-02-24T07:00:00", "open": 0.048, "high": 0.0481, "low": 0.0478, "close": 0.0478, "volume": 42934.0, "close_time": 1771919999999, "quote_volume": 2060.4859, "trades": 53, "taker_buy_base": 36926.0, "taker_buy_quote": 1772.5505 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 0.0479, "high": 0.0483, "low": 0.0478, "close": 0.0483, "volume": 21796.0, "close_time": 1771923599999, "quote_volume": 1046.6254, "trades": 49, "taker_buy_base": 10176.0, "taker_buy_quote": 488.1791 }, { "timestamp": 1771923600000, "datetime": "2026-02-24T09:00:00", "open": 0.0483, "high": 0.0483, "low": 0.0477, "close": 0.048, "volume": 82938.0, "close_time": 1771927199999, "quote_volume": 3970.3235, "trades": 44, "taker_buy_base": 27267.0, "taker_buy_quote": 1308.2551 }, { "timestamp": 1771927200000, "datetime": "2026-02-24T10:00:00", "open": 0.048, "high": 0.0481, "low": 0.0477, "close": 0.0478, "volume": 45720.0, "close_time": 1771930799999, "quote_volume": 2188.1762, "trades": 44, "taker_buy_base": 24775.0, "taker_buy_quote": 1185.8729 }, { "timestamp": 1771930800000, "datetime": "2026-02-24T11:00:00", "open": 0.0477, "high": 0.048, "low": 0.0476, "close": 0.048, "volume": 54749.0, "close_time": 1771934399999, "quote_volume": 2613.2654, "trades": 52, "taker_buy_base": 25119.0, "taker_buy_quote": 1201.7253 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 0.048, "high": 0.0483, "low": 0.0478, "close": 0.0482, "volume": 51559.0, "close_time": 1771937999999, "quote_volume": 2481.304, "trades": 53, "taker_buy_base": 26371.0, "taker_buy_quote": 1268.2925 }, { "timestamp": 1771938000000, "datetime": "2026-02-24T13:00:00", "open": 0.0481, "high": 0.0481, "low": 0.0474, "close": 0.0478, "volume": 312927.0, "close_time": 1771941599999, "quote_volume": 14920.0643, "trades": 126, "taker_buy_base": 241894.0, "taker_buy_quote": 11541.4162 }, { "timestamp": 1771941600000, "datetime": "2026-02-24T14:00:00", "open": 0.0478, "high": 0.0487, "low": 0.0475, "close": 0.0485, "volume": 107473.0, "close_time": 1771945199999, "quote_volume": 5160.3642, "trades": 103, "taker_buy_base": 54880.0, "taker_buy_quote": 2641.2436 }, { "timestamp": 1771945200000, "datetime": "2026-02-24T15:00:00", "open": 0.0485, "high": 0.049, "low": 0.0483, "close": 0.0488, "volume": 287638.0, "close_time": 1771948799999, "quote_volume": 14031.6001, "trades": 196, "taker_buy_base": 229526.0, "taker_buy_quote": 11204.2758 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 0.0488, "high": 0.049, "low": 0.0484, "close": 0.0488, "volume": 148240.0, "close_time": 1771952399999, "quote_volume": 7222.3625, "trades": 180, "taker_buy_base": 83769.0, "taker_buy_quote": 4081.7683 }, { "timestamp": 1771952400000, "datetime": "2026-02-24T17:00:00", "open": 0.0488, "high": 0.0488, "low": 0.0484, "close": 0.0485, "volume": 269251.0, "close_time": 1771955999999, "quote_volume": 13098.4735, "trades": 104, "taker_buy_base": 211167.0, "taker_buy_quote": 10276.0365 }, { "timestamp": 1771956000000, "datetime": "2026-02-24T18:00:00", "open": 0.0484, "high": 0.0486, "low": 0.0482, "close": 0.0486, "volume": 70064.0, "close_time": 1771959599999, "quote_volume": 3397.4098, "trades": 48, "taker_buy_base": 52799.0, "taker_buy_quote": 2560.3147 }, { "timestamp": 1771959600000, "datetime": "2026-02-24T19:00:00", "open": 0.0485, "high": 0.0486, "low": 0.0482, "close": 0.0484, "volume": 37203.0, "close_time": 1771963199999, "quote_volume": 1799.236, "trades": 22, "taker_buy_base": 20362.0, "taker_buy_quote": 983.9184 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 0.0484, "high": 0.0484, "low": 0.0482, "close": 0.0482, "volume": 54489.0, "close_time": 1771966799999, "quote_volume": 2631.3973, "trades": 36, "taker_buy_base": 39997.0, "taker_buy_quote": 1931.1127 }, { "timestamp": 1771966800000, "datetime": "2026-02-24T21:00:00", "open": 0.0482, "high": 0.0482, "low": 0.048, "close": 0.0481, "volume": 87202.0, "close_time": 1771970399999, "quote_volume": 4193.8037, "trades": 48, "taker_buy_base": 60351.0, "taker_buy_quote": 2902.8152 }, { "timestamp": 1771970400000, "datetime": "2026-02-24T22:00:00", "open": 0.0482, "high": 0.0485, "low": 0.0482, "close": 0.0483, "volume": 44210.0, "close_time": 1771973999999, "quote_volume": 2134.5177, "trades": 26, "taker_buy_base": 22297.0, "taker_buy_quote": 1076.5786 }, { "timestamp": 1771974000000, "datetime": "2026-02-24T23:00:00", "open": 0.0481, "high": 0.0483, "low": 0.048, "close": 0.0481, "volume": 34353.0, "close_time": 1771977599999, "quote_volume": 1656.8401, "trades": 28, "taker_buy_base": 32612.0, "taker_buy_quote": 1573.1522 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.0481, "high": 0.0485, "low": 0.0481, "close": 0.0484, "volume": 32989.0, "close_time": 1771981199999, "quote_volume": 1590.6445, "trades": 29, "taker_buy_base": 31121.0, "taker_buy_quote": 1500.1145 }, { "timestamp": 1771981200000, "datetime": "2026-02-25T01:00:00", "open": 0.0486, "high": 0.0503, "low": 0.0485, "close": 0.0496, "volume": 79135.0, "close_time": 1771984799999, "quote_volume": 3919.7353, "trades": 138, "taker_buy_base": 65180.0, "taker_buy_quote": 3229.4367 }, { "timestamp": 1771984800000, "datetime": "2026-02-25T02:00:00", "open": 0.0497, "high": 0.0503, "low": 0.0496, "close": 0.0501, "volume": 426466.0, "close_time": 1771988399999, "quote_volume": 21275.02, "trades": 196, "taker_buy_base": 363245.0, "taker_buy_quote": 18107.6905 }, { "timestamp": 1771988400000, "datetime": "2026-02-25T03:00:00", "open": 0.05, "high": 0.05, "low": 0.0493, "close": 0.0494, "volume": 83679.0, "close_time": 1771991999999, "quote_volume": 4146.6603, "trades": 131, "taker_buy_base": 40229.0, "taker_buy_quote": 1992.6045 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 0.0492, "high": 0.0499, "low": 0.049, "close": 0.0498, "volume": 600008.0, "close_time": 1771995599999, "quote_volume": 29847.9478, "trades": 109, "taker_buy_base": 573879.0, "taker_buy_quote": 28554.2498 }, { "timestamp": 1771995600000, "datetime": "2026-02-25T05:00:00", "open": 0.0498, "high": 0.0499, "low": 0.049, "close": 0.0495, "volume": 122617.0, "close_time": 1771999199999, "quote_volume": 6072.2287, "trades": 154, "taker_buy_base": 41139.0, "taker_buy_quote": 2035.4375 }, { "timestamp": 1771999200000, "datetime": "2026-02-25T06:00:00", "open": 0.0495, "high": 0.0496, "low": 0.0493, "close": 0.0495, "volume": 67184.0, "close_time": 1772002799999, "quote_volume": 3325.6889, "trades": 67, "taker_buy_base": 16315.0, "taker_buy_quote": 808.5047 }, { "timestamp": 1772002800000, "datetime": "2026-02-25T07:00:00", "open": 0.0495, "high": 0.0495, "low": 0.0492, "close": 0.0494, "volume": 71889.0, "close_time": 1772006399999, "quote_volume": 3548.1358, "trades": 59, "taker_buy_base": 30656.0, "taker_buy_quote": 1512.7349 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 0.0494, "high": 0.0498, "low": 0.0494, "close": 0.0498, "volume": 102464.0, "close_time": 1772009999999, "quote_volume": 5071.8276, "trades": 114, "taker_buy_base": 34465.0, "taker_buy_quote": 1706.2157 }, { "timestamp": 1772010000000, "datetime": "2026-02-25T09:00:00", "open": 0.0497, "high": 0.0502, "low": 0.0497, "close": 0.0499, "volume": 64738.0, "close_time": 1772013599999, "quote_volume": 3239.6028, "trades": 120, "taker_buy_base": 27530.0, "taker_buy_quote": 1378.6134 }, { "timestamp": 1772013600000, "datetime": "2026-02-25T10:00:00", "open": 0.0498, "high": 0.05, "low": 0.0495, "close": 0.0495, "volume": 51383.0, "close_time": 1772017199999, "quote_volume": 2557.6049, "trades": 48, "taker_buy_base": 25488.0, "taker_buy_quote": 1269.2463 }, { "timestamp": 1772017200000, "datetime": "2026-02-25T11:00:00", "open": 0.0495, "high": 0.0497, "low": 0.0494, "close": 0.0497, "volume": 37291.0, "close_time": 1772020799999, "quote_volume": 1851.1304, "trades": 34, "taker_buy_base": 17662.0, "taker_buy_quote": 876.1496 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 0.0497, "high": 0.0503, "low": 0.0496, "close": 0.0502, "volume": 158404.0, "close_time": 1772024399999, "quote_volume": 7933.1647, "trades": 131, "taker_buy_base": 74205.0, "taker_buy_quote": 3713.2264 }, { "timestamp": 1772024400000, "datetime": "2026-02-25T13:00:00", "open": 0.0502, "high": 0.051, "low": 0.0501, "close": 0.0506, "volume": 164528.0, "close_time": 1772027999999, "quote_volume": 8322.8409, "trades": 216, "taker_buy_base": 107694.0, "taker_buy_quote": 5445.5949 }, { "timestamp": 1772028000000, "datetime": "2026-02-25T14:00:00", "open": 0.0507, "high": 0.0518, "low": 0.0506, "close": 0.0518, "volume": 233014.0, "close_time": 1772031599999, "quote_volume": 11910.515, "trades": 294, "taker_buy_base": 139037.0, "taker_buy_quote": 7101.6925 }, { "timestamp": 1772031600000, "datetime": "2026-02-25T15:00:00", "open": 0.0518, "high": 0.0521, "low": 0.0515, "close": 0.0518, "volume": 638767.0, "close_time": 1772035199999, "quote_volume": 33130.1844, "trades": 422, "taker_buy_base": 269247.0, "taker_buy_quote": 13956.877 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 0.0518, "high": 0.0532, "low": 0.0518, "close": 0.0531, "volume": 376176.0, "close_time": 1772038799999, "quote_volume": 19734.8983, "trades": 319, "taker_buy_base": 230915.0, "taker_buy_quote": 12116.8743 }, { "timestamp": 1772038800000, "datetime": "2026-02-25T17:00:00", "open": 0.0531, "high": 0.0534, "low": 0.0528, "close": 0.0531, "volume": 221384.0, "close_time": 1772042399999, "quote_volume": 11763.9706, "trades": 221, "taker_buy_base": 124027.0, "taker_buy_quote": 6590.5125 }, { "timestamp": 1772042400000, "datetime": "2026-02-25T18:00:00", "open": 0.0531, "high": 0.0532, "low": 0.0526, "close": 0.0531, "volume": 1045554.0, "close_time": 1772045999999, "quote_volume": 55109.6202, "trades": 242, "taker_buy_base": 580583.0, "taker_buy_quote": 30626.4313 }, { "timestamp": 1772046000000, "datetime": "2026-02-25T19:00:00", "open": 0.0531, "high": 0.0534, "low": 0.0525, "close": 0.0533, "volume": 204877.0, "close_time": 1772049599999, "quote_volume": 10841.7191, "trades": 161, "taker_buy_base": 98668.0, "taker_buy_quote": 5229.2517 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 0.0533, "high": 0.0535, "low": 0.0529, "close": 0.0532, "volume": 131988.0, "close_time": 1772053199999, "quote_volume": 7019.8062, "trades": 125, "taker_buy_base": 74864.0, "taker_buy_quote": 3981.2614 }, { "timestamp": 1772053200000, "datetime": "2026-02-25T21:00:00", "open": 0.0532, "high": 0.054, "low": 0.0531, "close": 0.0536, "volume": 789920.0, "close_time": 1772056799999, "quote_volume": 42233.0105, "trades": 389, "taker_buy_base": 490460.0, "taker_buy_quote": 26180.1272 }, { "timestamp": 1772056800000, "datetime": "2026-02-25T22:00:00", "open": 0.0537, "high": 0.0538, "low": 0.0526, "close": 0.0528, "volume": 154813.0, "close_time": 1772060399999, "quote_volume": 8262.8689, "trades": 137, "taker_buy_base": 36402.0, "taker_buy_quote": 1947.6538 }, { "timestamp": 1772060400000, "datetime": "2026-02-25T23:00:00", "open": 0.0527, "high": 0.0528, "low": 0.0512, "close": 0.0518, "volume": 188723.0, "close_time": 1772063999999, "quote_volume": 9771.4402, "trades": 225, "taker_buy_base": 97272.0, "taker_buy_quote": 5026.8918 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.0518, "high": 0.0521, "low": 0.0512, "close": 0.0516, "volume": 222355.0, "close_time": 1772067599999, "quote_volume": 11504.4181, "trades": 219, "taker_buy_base": 143982.0, "taker_buy_quote": 7451.227 }, { "timestamp": 1772067600000, "datetime": "2026-02-26T01:00:00", "open": 0.0516, "high": 0.0519, "low": 0.0515, "close": 0.0516, "volume": 172040.0, "close_time": 1772071199999, "quote_volume": 8899.9534, "trades": 129, "taker_buy_base": 98893.0, "taker_buy_quote": 5115.8466 }, { "timestamp": 1772071200000, "datetime": "2026-02-26T02:00:00", "open": 0.0516, "high": 0.0517, "low": 0.0511, "close": 0.0517, "volume": 176572.0, "close_time": 1772074799999, "quote_volume": 9085.7756, "trades": 168, "taker_buy_base": 64373.0, "taker_buy_quote": 3309.9209 }, { "timestamp": 1772074800000, "datetime": "2026-02-26T03:00:00", "open": 0.0516, "high": 0.0516, "low": 0.0514, "close": 0.0514, "volume": 71497.0, "close_time": 1772078399999, "quote_volume": 3678.7361, "trades": 63, "taker_buy_base": 40597.0, "taker_buy_quote": 2089.0056 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 0.0514, "high": 0.0517, "low": 0.0513, "close": 0.0514, "volume": 144929.0, "close_time": 1772081999999, "quote_volume": 7457.0736, "trades": 97, "taker_buy_base": 38196.0, "taker_buy_quote": 1968.0736 }, { "timestamp": 1772082000000, "datetime": "2026-02-26T05:00:00", "open": 0.0514, "high": 0.0514, "low": 0.0505, "close": 0.0508, "volume": 133901.0, "close_time": 1772085599999, "quote_volume": 6812.7899, "trades": 140, "taker_buy_base": 47900.0, "taker_buy_quote": 2435.5393 }, { "timestamp": 1772085600000, "datetime": "2026-02-26T06:00:00", "open": 0.0509, "high": 0.0515, "low": 0.0508, "close": 0.0509, "volume": 114081.0, "close_time": 1772089199999, "quote_volume": 5830.3725, "trades": 137, "taker_buy_base": 35615.0, "taker_buy_quote": 1819.8725 }, { "timestamp": 1772089200000, "datetime": "2026-02-26T07:00:00", "open": 0.0509, "high": 0.0511, "low": 0.0508, "close": 0.0509, "volume": 38497.0, "close_time": 1772092799999, "quote_volume": 1961.9021, "trades": 45, "taker_buy_base": 14998.0, "taker_buy_quote": 764.3032 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 0.051, "high": 0.0512, "low": 0.0507, "close": 0.0511, "volume": 622036.0, "close_time": 1772096399999, "quote_volume": 31626.608, "trades": 143, "taker_buy_base": 546734.0, "taker_buy_quote": 27783.815 }, { "timestamp": 1772096400000, "datetime": "2026-02-26T09:00:00", "open": 0.051, "high": 0.0517, "low": 0.051, "close": 0.0517, "volume": 137178.0, "close_time": 1772099999999, "quote_volume": 7072.893, "trades": 138, "taker_buy_base": 42733.0, "taker_buy_quote": 2204.7585 }, { "timestamp": 1772100000000, "datetime": "2026-02-26T10:00:00", "open": 0.0516, "high": 0.0516, "low": 0.0507, "close": 0.0507, "volume": 168054.0, "close_time": 1772103599999, "quote_volume": 8624.0008, "trades": 73, "taker_buy_base": 57309.0, "taker_buy_quote": 2941.4114 }, { "timestamp": 1772103600000, "datetime": "2026-02-26T11:00:00", "open": 0.0509, "high": 0.0509, "low": 0.0505, "close": 0.0507, "volume": 63216.0, "close_time": 1772107199999, "quote_volume": 3205.3695, "trades": 68, "taker_buy_base": 5396.0, "taker_buy_quote": 274.0035 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 0.0508, "high": 0.0512, "low": 0.0507, "close": 0.0512, "volume": 17834.0, "close_time": 1772110799999, "quote_volume": 908.7094, "trades": 29, "taker_buy_base": 4058.0, "taker_buy_quote": 206.8313 }, { "timestamp": 1772110800000, "datetime": "2026-02-26T13:00:00", "open": 0.0511, "high": 0.0512, "low": 0.0509, "close": 0.0509, "volume": 25311.0, "close_time": 1772114399999, "quote_volume": 1292.8831, "trades": 29, "taker_buy_base": 9771.0, "taker_buy_quote": 499.7649 }, { "timestamp": 1772114400000, "datetime": "2026-02-26T14:00:00", "open": 0.0508, "high": 0.051, "low": 0.0503, "close": 0.0508, "volume": 173956.0, "close_time": 1772117999999, "quote_volume": 8825.1271, "trades": 180, "taker_buy_base": 81335.0, "taker_buy_quote": 4129.2534 }, { "timestamp": 1772118000000, "datetime": "2026-02-26T15:00:00", "open": 0.0507, "high": 0.0509, "low": 0.0502, "close": 0.0507, "volume": 184003.0, "close_time": 1772121599999, "quote_volume": 9306.7215, "trades": 221, "taker_buy_base": 64874.0, "taker_buy_quote": 3284.8974 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 0.0506, "high": 0.0506, "low": 0.0491, "close": 0.0491, "volume": 1418628.0, "close_time": 1772125199999, "quote_volume": 70088.6625, "trades": 267, "taker_buy_base": 821669.0, "taker_buy_quote": 40553.2817 }, { "timestamp": 1772125200000, "datetime": "2026-02-26T17:00:00", "open": 0.0492, "high": 0.0496, "low": 0.0491, "close": 0.0491, "volume": 50365.0, "close_time": 1772128799999, "quote_volume": 2487.4803, "trades": 80, "taker_buy_base": 16473.0, "taker_buy_quote": 813.6752 }, { "timestamp": 1772128800000, "datetime": "2026-02-26T18:00:00", "open": 0.0492, "high": 0.0497, "low": 0.0488, "close": 0.0497, "volume": 93701.0, "close_time": 1772132399999, "quote_volume": 4608.1039, "trades": 143, "taker_buy_base": 55279.0, "taker_buy_quote": 2719.5967 }, { "timestamp": 1772132400000, "datetime": "2026-02-26T19:00:00", "open": 0.0497, "high": 0.0502, "low": 0.0497, "close": 0.0502, "volume": 618653.0, "close_time": 1772135999999, "quote_volume": 30791.542, "trades": 214, "taker_buy_base": 551714.0, "taker_buy_quote": 27435.5947 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 0.0501, "high": 0.0504, "low": 0.0497, "close": 0.0498, "volume": 215924.0, "close_time": 1772139599999, "quote_volume": 10774.2914, "trades": 89, "taker_buy_base": 170947.0, "taker_buy_quote": 8524.4226 }, { "timestamp": 1772139600000, "datetime": "2026-02-26T21:00:00", "open": 0.0498, "high": 0.05, "low": 0.0497, "close": 0.0499, "volume": 96777.0, "close_time": 1772143199999, "quote_volume": 4828.0738, "trades": 57, "taker_buy_base": 67262.0, "taker_buy_quote": 3357.5681 }, { "timestamp": 1772143200000, "datetime": "2026-02-26T22:00:00", "open": 0.0499, "high": 0.05, "low": 0.0498, "close": 0.05, "volume": 41085.0, "close_time": 1772146799999, "quote_volume": 2047.7462, "trades": 32, "taker_buy_base": 29993.0, "taker_buy_quote": 1495.3126 }, { "timestamp": 1772146800000, "datetime": "2026-02-26T23:00:00", "open": 0.0499, "high": 0.05, "low": 0.0498, "close": 0.0499, "volume": 24828.0, "close_time": 1772150399999, "quote_volume": 1238.0914, "trades": 19, "taker_buy_base": 7656.0, "taker_buy_quote": 381.8774 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.05, "high": 0.05, "low": 0.0495, "close": 0.0498, "volume": 50687.0, "close_time": 1772153999999, "quote_volume": 2523.0405, "trades": 55, "taker_buy_base": 33672.0, "taker_buy_quote": 1676.5331 }, { "timestamp": 1772154000000, "datetime": "2026-02-27T01:00:00", "open": 0.0498, "high": 0.0498, "low": 0.0495, "close": 0.0497, "volume": 102474.0, "close_time": 1772157599999, "quote_volume": 5081.8044, "trades": 80, "taker_buy_base": 58523.0, "taker_buy_quote": 2902.4 }, { "timestamp": 1772157600000, "datetime": "2026-02-27T02:00:00", "open": 0.0498, "high": 0.0499, "low": 0.0497, "close": 0.0497, "volume": 45050.0, "close_time": 1772161199999, "quote_volume": 2243.9289, "trades": 59, "taker_buy_base": 26223.0, "taker_buy_quote": 1306.6389 }, { "timestamp": 1772161200000, "datetime": "2026-02-27T03:00:00", "open": 0.0496, "high": 0.05, "low": 0.0496, "close": 0.0499, "volume": 42095.0, "close_time": 1772164799999, "quote_volume": 2096.8375, "trades": 59, "taker_buy_base": 29986.0, "taker_buy_quote": 1493.5154 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 0.0499, "high": 0.0508, "low": 0.0499, "close": 0.0504, "volume": 86294.0, "close_time": 1772168399999, "quote_volume": 4351.8441, "trades": 178, "taker_buy_base": 59278.0, "taker_buy_quote": 2991.8229 }, { "timestamp": 1772168400000, "datetime": "2026-02-27T05:00:00", "open": 0.0504, "high": 0.0507, "low": 0.0502, "close": 0.0506, "volume": 73493.0, "close_time": 1772171999999, "quote_volume": 3711.2573, "trades": 120, "taker_buy_base": 43566.0, "taker_buy_quote": 2201.7807 }, { "timestamp": 1772172000000, "datetime": "2026-02-27T06:00:00", "open": 0.0506, "high": 0.0508, "low": 0.0505, "close": 0.0507, "volume": 47772.0, "close_time": 1772175599999, "quote_volume": 2418.5858, "trades": 89, "taker_buy_base": 12544.0, "taker_buy_quote": 635.6291 }, { "timestamp": 1772175600000, "datetime": "2026-02-27T07:00:00", "open": 0.0507, "high": 0.0508, "low": 0.0503, "close": 0.0508, "volume": 61791.0, "close_time": 1772179199999, "quote_volume": 3125.0268, "trades": 88, "taker_buy_base": 33390.0, "taker_buy_quote": 1689.8013 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 0.0508, "high": 0.0511, "low": 0.0507, "close": 0.0509, "volume": 103471.0, "close_time": 1772182799999, "quote_volume": 5269.1243, "trades": 178, "taker_buy_base": 62872.0, "taker_buy_quote": 3202.7537 }, { "timestamp": 1772182800000, "datetime": "2026-02-27T09:00:00", "open": 0.0509, "high": 0.051, "low": 0.0505, "close": 0.0506, "volume": 177503.0, "close_time": 1772186399999, "quote_volume": 9016.2197, "trades": 104, "taker_buy_base": 106323.0, "taker_buy_quote": 5405.9938 }, { "timestamp": 1772186400000, "datetime": "2026-02-27T10:00:00", "open": 0.0505, "high": 0.0506, "low": 0.0499, "close": 0.05, "volume": 222823.0, "close_time": 1772189999999, "quote_volume": 11207.2478, "trades": 220, "taker_buy_base": 116003.0, "taker_buy_quote": 5835.8616 }, { "timestamp": 1772190000000, "datetime": "2026-02-27T11:00:00", "open": 0.0501, "high": 0.0504, "low": 0.0495, "close": 0.0496, "volume": 446420.0, "close_time": 1772193599999, "quote_volume": 22297.4316, "trades": 239, "taker_buy_base": 156005.0, "taker_buy_quote": 7775.7819 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 0.0495, "high": 0.0497, "low": 0.0493, "close": 0.0494, "volume": 181811.0, "close_time": 1772197199999, "quote_volume": 8996.8263, "trades": 122, "taker_buy_base": 105297.0, "taker_buy_quote": 5210.9598 }, { "timestamp": 1772197200000, "datetime": "2026-02-27T13:00:00", "open": 0.0495, "high": 0.0497, "low": 0.049, "close": 0.0495, "volume": 1559465.0, "close_time": 1772200799999, "quote_volume": 76948.1518, "trades": 275, "taker_buy_base": 964656.0, "taker_buy_quote": 47609.701 }, { "timestamp": 1772200800000, "datetime": "2026-02-27T14:00:00", "open": 0.0495, "high": 0.0495, "low": 0.049, "close": 0.0492, "volume": 134101.0, "close_time": 1772204399999, "quote_volume": 6602.6787, "trades": 143, "taker_buy_base": 113592.0, "taker_buy_quote": 5593.6671 }, { "timestamp": 1772204400000, "datetime": "2026-02-27T15:00:00", "open": 0.0492, "high": 0.0496, "low": 0.049, "close": 0.0492, "volume": 164731.0, "close_time": 1772207999999, "quote_volume": 8121.9281, "trades": 151, "taker_buy_base": 90004.0, "taker_buy_quote": 4441.5715 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 0.0491, "high": 0.0493, "low": 0.0487, "close": 0.0489, "volume": 108434.0, "close_time": 1772211599999, "quote_volume": 5312.8768, "trades": 133, "taker_buy_base": 81148.0, "taker_buy_quote": 3976.9481 }, { "timestamp": 1772211600000, "datetime": "2026-02-27T17:00:00", "open": 0.0489, "high": 0.0491, "low": 0.0484, "close": 0.0491, "volume": 140844.0, "close_time": 1772215199999, "quote_volume": 6852.7235, "trades": 178, "taker_buy_base": 112731.0, "taker_buy_quote": 5486.3481 }, { "timestamp": 1772215200000, "datetime": "2026-02-27T18:00:00", "open": 0.049, "high": 0.0491, "low": 0.0487, "close": 0.0487, "volume": 61772.0, "close_time": 1772218799999, "quote_volume": 3022.7589, "trades": 104, "taker_buy_base": 49680.0, "taker_buy_quote": 2431.0641 }, { "timestamp": 1772218800000, "datetime": "2026-02-27T19:00:00", "open": 0.0487, "high": 0.0487, "low": 0.0483, "close": 0.0484, "volume": 49361.0, "close_time": 1772222399999, "quote_volume": 2392.9588, "trades": 59, "taker_buy_base": 35175.0, "taker_buy_quote": 1706.3826 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 0.0484, "high": 0.0486, "low": 0.0483, "close": 0.0483, "volume": 121531.0, "close_time": 1772225999999, "quote_volume": 5893.4381, "trades": 102, "taker_buy_base": 106228.0, "taker_buy_quote": 5151.6484 }, { "timestamp": 1772226000000, "datetime": "2026-02-27T21:00:00", "open": 0.0483, "high": 0.0485, "low": 0.048, "close": 0.0481, "volume": 151220.0, "close_time": 1772229599999, "quote_volume": 7283.7097, "trades": 89, "taker_buy_base": 97970.0, "taker_buy_quote": 4725.4746 }, { "timestamp": 1772229600000, "datetime": "2026-02-27T22:00:00", "open": 0.0481, "high": 0.0482, "low": 0.0474, "close": 0.048, "volume": 246222.0, "close_time": 1772233199999, "quote_volume": 11781.2499, "trades": 203, "taker_buy_base": 185313.0, "taker_buy_quote": 8876.7873 }, { "timestamp": 1772233200000, "datetime": "2026-02-27T23:00:00", "open": 0.048, "high": 0.0485, "low": 0.048, "close": 0.0484, "volume": 178356.0, "close_time": 1772236799999, "quote_volume": 8631.1542, "trades": 73, "taker_buy_base": 170445.0, "taker_buy_quote": 8248.8291 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.0485, "high": 0.0487, "low": 0.0484, "close": 0.0486, "volume": 45946.0, "close_time": 1772240399999, "quote_volume": 2234.4504, "trades": 77, "taker_buy_base": 41026.0, "taker_buy_quote": 1995.3022 }, { "timestamp": 1772240400000, "datetime": "2026-02-28T01:00:00", "open": 0.0486, "high": 0.0487, "low": 0.0484, "close": 0.0484, "volume": 62740.0, "close_time": 1772243999999, "quote_volume": 3039.143, "trades": 40, "taker_buy_base": 31831.0, "taker_buy_quote": 1541.6326 }, { "timestamp": 1772244000000, "datetime": "2026-02-28T02:00:00", "open": 0.0484, "high": 0.0486, "low": 0.0483, "close": 0.0485, "volume": 32503.0, "close_time": 1772247599999, "quote_volume": 1577.0666, "trades": 31, "taker_buy_base": 14145.0, "taker_buy_quote": 686.1537 }, { "timestamp": 1772247600000, "datetime": "2026-02-28T03:00:00", "open": 0.0484, "high": 0.0484, "low": 0.0481, "close": 0.0481, "volume": 41395.0, "close_time": 1772251199999, "quote_volume": 1998.4645, "trades": 35, "taker_buy_base": 18725.0, "taker_buy_quote": 904.3391 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 0.0481, "high": 0.0481, "low": 0.0479, "close": 0.048, "volume": 11939.0, "close_time": 1772254799999, "quote_volume": 573.3362, "trades": 43, "taker_buy_base": 3432.0, "taker_buy_quote": 165.0347 }, { "timestamp": 1772254800000, "datetime": "2026-02-28T05:00:00", "open": 0.048, "high": 0.048, "low": 0.0478, "close": 0.0479, "volume": 41317.0, "close_time": 1772258399999, "quote_volume": 1979.7182, "trades": 83, "taker_buy_base": 21733.0, "taker_buy_quote": 1041.7768 }, { "timestamp": 1772258400000, "datetime": "2026-02-28T06:00:00", "open": 0.0479, "high": 0.0479, "low": 0.0453, "close": 0.0454, "volume": 548167.0, "close_time": 1772261999999, "quote_volume": 25503.4033, "trades": 330, "taker_buy_base": 351088.0, "taker_buy_quote": 16270.4834 }, { "timestamp": 1772262000000, "datetime": "2026-02-28T07:00:00", "open": 0.0453, "high": 0.0465, "low": 0.0451, "close": 0.0461, "volume": 749016.0, "close_time": 1772265599999, "quote_volume": 34601.2942, "trades": 150, "taker_buy_base": 675044.0, "taker_buy_quote": 31190.8867 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 0.046, "high": 0.046, "low": 0.0455, "close": 0.0457, "volume": 205711.0, "close_time": 1772269199999, "quote_volume": 9408.7731, "trades": 123, "taker_buy_base": 141841.0, "taker_buy_quote": 6488.072 }, { "timestamp": 1772269200000, "datetime": "2026-02-28T09:00:00", "open": 0.0457, "high": 0.0458, "low": 0.0453, "close": 0.0453, "volume": 149900.0, "close_time": 1772272799999, "quote_volume": 6836.8699, "trades": 76, "taker_buy_base": 93065.0, "taker_buy_quote": 4242.9509 }, { "timestamp": 1772272800000, "datetime": "2026-02-28T10:00:00", "open": 0.0454, "high": 0.046, "low": 0.0453, "close": 0.0457, "volume": 305640.0, "close_time": 1772276399999, "quote_volume": 13991.7143, "trades": 80, "taker_buy_base": 199449.0, "taker_buy_quote": 9136.937 }, { "timestamp": 1772276400000, "datetime": "2026-02-28T11:00:00", "open": 0.0457, "high": 0.0459, "low": 0.0455, "close": 0.0455, "volume": 427663.0, "close_time": 1772279999999, "quote_volume": 19588.2808, "trades": 160, "taker_buy_base": 318166.0, "taker_buy_quote": 14571.7078 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 0.0456, "high": 0.0458, "low": 0.0455, "close": 0.0457, "volume": 56761.0, "close_time": 1772283599999, "quote_volume": 2589.9669, "trades": 88, "taker_buy_base": 40236.0, "taker_buy_quote": 1836.5415 }, { "timestamp": 1772283600000, "datetime": "2026-02-28T13:00:00", "open": 0.0457, "high": 0.0468, "low": 0.0455, "close": 0.0468, "volume": 191518.0, "close_time": 1772287199999, "quote_volume": 8813.2411, "trades": 195, "taker_buy_base": 90205.0, "taker_buy_quote": 4153.2078 }, { "timestamp": 1772287200000, "datetime": "2026-02-28T14:00:00", "open": 0.0469, "high": 0.0471, "low": 0.0463, "close": 0.0463, "volume": 943630.0, "close_time": 1772290799999, "quote_volume": 44112.8498, "trades": 230, "taker_buy_base": 548718.0, "taker_buy_quote": 25591.9994 }, { "timestamp": 1772290800000, "datetime": "2026-02-28T15:00:00", "open": 0.0463, "high": 0.0468, "low": 0.0462, "close": 0.0466, "volume": 90396.0, "close_time": 1772294399999, "quote_volume": 4206.093, "trades": 66, "taker_buy_base": 44251.0, "taker_buy_quote": 2059.3393 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 0.0466, "high": 0.0466, "low": 0.0463, "close": 0.0465, "volume": 67673.0, "close_time": 1772297999999, "quote_volume": 3139.2024, "trades": 46, "taker_buy_base": 39069.0, "taker_buy_quote": 1812.5843 }, { "timestamp": 1772298000000, "datetime": "2026-02-28T17:00:00", "open": 0.0465, "high": 0.0467, "low": 0.0461, "close": 0.0467, "volume": 998600.0, "close_time": 1772301599999, "quote_volume": 46177.6529, "trades": 101, "taker_buy_base": 407485.0, "taker_buy_quote": 18860.8402 }, { "timestamp": 1772301600000, "datetime": "2026-02-28T18:00:00", "open": 0.0466, "high": 0.0477, "low": 0.0465, "close": 0.0475, "volume": 96167.0, "close_time": 1772305199999, "quote_volume": 4515.5351, "trades": 83, "taker_buy_base": 74267.0, "taker_buy_quote": 3483.5289 }, { "timestamp": 1772305200000, "datetime": "2026-02-28T19:00:00", "open": 0.0474, "high": 0.0485, "low": 0.0472, "close": 0.0482, "volume": 90373.0, "close_time": 1772308799999, "quote_volume": 4312.9303, "trades": 71, "taker_buy_base": 49670.0, "taker_buy_quote": 2373.3235 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 0.0482, "high": 0.049, "low": 0.0481, "close": 0.049, "volume": 150575.0, "close_time": 1772312399999, "quote_volume": 7327.0263, "trades": 117, "taker_buy_base": 85885.0, "taker_buy_quote": 4172.4265 }, { "timestamp": 1772312400000, "datetime": "2026-02-28T21:00:00", "open": 0.049, "high": 0.0491, "low": 0.0484, "close": 0.0488, "volume": 123334.0, "close_time": 1772315999999, "quote_volume": 6000.9172, "trades": 97, "taker_buy_base": 68613.0, "taker_buy_quote": 3340.1845 }, { "timestamp": 1772316000000, "datetime": "2026-02-28T22:00:00", "open": 0.0488, "high": 0.0492, "low": 0.0487, "close": 0.0491, "volume": 248956.0, "close_time": 1772319599999, "quote_volume": 12196.4567, "trades": 65, "taker_buy_base": 49367.0, "taker_buy_quote": 2415.4733 }, { "timestamp": 1772319600000, "datetime": "2026-02-28T23:00:00", "open": 0.0491, "high": 0.0491, "low": 0.0488, "close": 0.049, "volume": 109532.0, "close_time": 1772323199999, "quote_volume": 5361.0142, "trades": 38, "taker_buy_base": 53640.0, "taker_buy_quote": 2626.787 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.049, "high": 0.049, "low": 0.0485, "close": 0.0486, "volume": 340538.0, "close_time": 1772326799999, "quote_volume": 16555.1723, "trades": 90, "taker_buy_base": 272397.0, "taker_buy_quote": 13232.1296 }, { "timestamp": 1772326800000, "datetime": "2026-03-01T01:00:00", "open": 0.0485, "high": 0.0498, "low": 0.0481, "close": 0.0495, "volume": 376171.0, "close_time": 1772330399999, "quote_volume": 18366.6204, "trades": 161, "taker_buy_base": 114919.0, "taker_buy_quote": 5618.757 }, { "timestamp": 1772330400000, "datetime": "2026-03-01T02:00:00", "open": 0.0496, "high": 0.0506, "low": 0.0496, "close": 0.0502, "volume": 1267165.0, "close_time": 1772333999999, "quote_volume": 63612.9965, "trades": 210, "taker_buy_base": 625096.0, "taker_buy_quote": 31326.6035 }, { "timestamp": 1772334000000, "datetime": "2026-03-01T03:00:00", "open": 0.0501, "high": 0.0501, "low": 0.0492, "close": 0.0494, "volume": 95942.0, "close_time": 1772337599999, "quote_volume": 4769.5677, "trades": 90, "taker_buy_base": 86118.0, "taker_buy_quote": 4282.565 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 0.0495, "high": 0.0495, "low": 0.0491, "close": 0.0494, "volume": 66098.0, "close_time": 1772341199999, "quote_volume": 3259.7955, "trades": 55, "taker_buy_base": 48602.0, "taker_buy_quote": 2397.3218 }, { "timestamp": 1772341200000, "datetime": "2026-03-01T05:00:00", "open": 0.0494, "high": 0.0498, "low": 0.0494, "close": 0.0497, "volume": 44973.0, "close_time": 1772344799999, "quote_volume": 2231.2851, "trades": 32, "taker_buy_base": 32672.0, "taker_buy_quote": 1621.2 }, { "timestamp": 1772344800000, "datetime": "2026-03-01T06:00:00", "open": 0.0497, "high": 0.0497, "low": 0.0491, "close": 0.0494, "volume": 580272.0, "close_time": 1772348399999, "quote_volume": 28557.3096, "trades": 53, "taker_buy_base": 565700.0, "taker_buy_quote": 27839.3252 }, { "timestamp": 1772348400000, "datetime": "2026-03-01T07:00:00", "open": 0.0494, "high": 0.0495, "low": 0.0492, "close": 0.0495, "volume": 49461.0, "close_time": 1772351999999, "quote_volume": 2439.2985, "trades": 37, "taker_buy_base": 37692.0, "taker_buy_quote": 1859.248 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 0.0496, "high": 0.0496, "low": 0.0485, "close": 0.0485, "volume": 167053.0, "close_time": 1772355599999, "quote_volume": 8148.1044, "trades": 74, "taker_buy_base": 114964.0, "taker_buy_quote": 5599.3601 }, { "timestamp": 1772355600000, "datetime": "2026-03-01T09:00:00", "open": 0.0485, "high": 0.0487, "low": 0.0483, "close": 0.0483, "volume": 95405.0, "close_time": 1772359199999, "quote_volume": 4625.4206, "trades": 73, "taker_buy_base": 57807.0, "taker_buy_quote": 2801.6668 }, { "timestamp": 1772359200000, "datetime": "2026-03-01T10:00:00", "open": 0.0483, "high": 0.0484, "low": 0.0481, "close": 0.0483, "volume": 120983.0, "close_time": 1772362799999, "quote_volume": 5841.9489, "trades": 69, "taker_buy_base": 61715.0, "taker_buy_quote": 2978.4087 }, { "timestamp": 1772362800000, "datetime": "2026-03-01T11:00:00", "open": 0.0484, "high": 0.0484, "low": 0.0482, "close": 0.0483, "volume": 44322.0, "close_time": 1772366399999, "quote_volume": 2140.4317, "trades": 26, "taker_buy_base": 24390.0, "taker_buy_quote": 1178.5382 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 0.0483, "high": 0.0483, "low": 0.0479, "close": 0.0479, "volume": 126534.0, "close_time": 1772369999999, "quote_volume": 6090.0536, "trades": 40, "taker_buy_base": 91952.0, "taker_buy_quote": 4424.1954 }, { "timestamp": 1772370000000, "datetime": "2026-03-01T13:00:00", "open": 0.0479, "high": 0.0487, "low": 0.0477, "close": 0.0486, "volume": 294971.0, "close_time": 1772373599999, "quote_volume": 14176.7393, "trades": 150, "taker_buy_base": 141375.0, "taker_buy_quote": 6808.4311 }, { "timestamp": 1772373600000, "datetime": "2026-03-01T14:00:00", "open": 0.0486, "high": 0.0488, "low": 0.0481, "close": 0.0481, "volume": 185901.0, "close_time": 1772377199999, "quote_volume": 8999.7851, "trades": 130, "taker_buy_base": 87183.0, "taker_buy_quote": 4220.5182 }, { "timestamp": 1772377200000, "datetime": "2026-03-01T15:00:00", "open": 0.0482, "high": 0.0484, "low": 0.0481, "close": 0.0481, "volume": 99855.0, "close_time": 1772380799999, "quote_volume": 4817.7689, "trades": 69, "taker_buy_base": 55640.0, "taker_buy_quote": 2684.3907 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 0.0481, "high": 0.0484, "low": 0.0474, "close": 0.0477, "volume": 313106.0, "close_time": 1772384399999, "quote_volume": 14993.9119, "trades": 147, "taker_buy_base": 160287.0, "taker_buy_quote": 7674.2978 }, { "timestamp": 1772384400000, "datetime": "2026-03-01T17:00:00", "open": 0.0478, "high": 0.0478, "low": 0.0472, "close": 0.0473, "volume": 240174.0, "close_time": 1772387999999, "quote_volume": 11400.3933, "trades": 159, "taker_buy_base": 136178.0, "taker_buy_quote": 6465.2095 }, { "timestamp": 1772388000000, "datetime": "2026-03-01T18:00:00", "open": 0.0474, "high": 0.0479, "low": 0.0473, "close": 0.0475, "volume": 196729.0, "close_time": 1772391599999, "quote_volume": 9365.5133, "trades": 123, "taker_buy_base": 134942.0, "taker_buy_quote": 6420.6509 }, { "timestamp": 1772391600000, "datetime": "2026-03-01T19:00:00", "open": 0.0475, "high": 0.0475, "low": 0.0468, "close": 0.0469, "volume": 281156.0, "close_time": 1772395199999, "quote_volume": 13241.7942, "trades": 104, "taker_buy_base": 222793.0, "taker_buy_quote": 10495.8596 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 0.0468, "high": 0.0468, "low": 0.046, "close": 0.0461, "volume": 158410.0, "close_time": 1772398799999, "quote_volume": 7338.9744, "trades": 88, "taker_buy_base": 97529.0, "taker_buy_quote": 4517.7795 }, { "timestamp": 1772398800000, "datetime": "2026-03-01T21:00:00", "open": 0.0461, "high": 0.0466, "low": 0.0461, "close": 0.0466, "volume": 78974.0, "close_time": 1772402399999, "quote_volume": 3663.2146, "trades": 54, "taker_buy_base": 38158.0, "taker_buy_quote": 1771.3552 }, { "timestamp": 1772402400000, "datetime": "2026-03-01T22:00:00", "open": 0.0466, "high": 0.0473, "low": 0.0465, "close": 0.0467, "volume": 242593.0, "close_time": 1772405999999, "quote_volume": 11384.6733, "trades": 122, "taker_buy_base": 176350.0, "taker_buy_quote": 8270.8526 }, { "timestamp": 1772406000000, "datetime": "2026-03-01T23:00:00", "open": 0.0467, "high": 0.0473, "low": 0.0467, "close": 0.0469, "volume": 215685.0, "close_time": 1772409599999, "quote_volume": 10134.8011, "trades": 88, "taker_buy_base": 44145.0, "taker_buy_quote": 2073.8071 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.0471, "high": 0.0478, "low": 0.047, "close": 0.0477, "volume": 135160.0, "close_time": 1772413199999, "quote_volume": 6396.4108, "trades": 80, "taker_buy_base": 62552.0, "taker_buy_quote": 2964.4316 }, { "timestamp": 1772413200000, "datetime": "2026-03-02T01:00:00", "open": 0.0476, "high": 0.0482, "low": 0.0475, "close": 0.0478, "volume": 273198.0, "close_time": 1772416799999, "quote_volume": 13048.9165, "trades": 138, "taker_buy_base": 137129.0, "taker_buy_quote": 6535.4942 }, { "timestamp": 1772416800000, "datetime": "2026-03-02T02:00:00", "open": 0.0479, "high": 0.048, "low": 0.0474, "close": 0.0476, "volume": 175773.0, "close_time": 1772420399999, "quote_volume": 8364.1169, "trades": 98, "taker_buy_base": 92996.0, "taker_buy_quote": 4428.1476 }, { "timestamp": 1772420400000, "datetime": "2026-03-02T03:00:00", "open": 0.0474, "high": 0.048, "low": 0.0473, "close": 0.0478, "volume": 104218.0, "close_time": 1772423999999, "quote_volume": 4974.758, "trades": 77, "taker_buy_base": 49385.0, "taker_buy_quote": 2354.8357 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 0.0477, "high": 0.048, "low": 0.0477, "close": 0.0479, "volume": 45523.0, "close_time": 1772427599999, "quote_volume": 2177.7593, "trades": 38, "taker_buy_base": 30966.0, "taker_buy_quote": 1481.0485 }, { "timestamp": 1772427600000, "datetime": "2026-03-02T05:00:00", "open": 0.0479, "high": 0.0481, "low": 0.0477, "close": 0.0479, "volume": 32715.0, "close_time": 1772431199999, "quote_volume": 1568.8405, "trades": 28, "taker_buy_base": 23434.0, "taker_buy_quote": 1124.1256 }, { "timestamp": 1772431200000, "datetime": "2026-03-02T06:00:00", "open": 0.0478, "high": 0.0478, "low": 0.0472, "close": 0.0474, "volume": 80567.0, "close_time": 1772434799999, "quote_volume": 3826.4046, "trades": 58, "taker_buy_base": 40170.0, "taker_buy_quote": 1907.6886 }, { "timestamp": 1772434800000, "datetime": "2026-03-02T07:00:00", "open": 0.0473, "high": 0.0473, "low": 0.0468, "close": 0.0472, "volume": 67299.0, "close_time": 1772438399999, "quote_volume": 3169.8373, "trades": 58, "taker_buy_base": 40163.0, "taker_buy_quote": 1893.6591 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 0.0472, "high": 0.0475, "low": 0.0468, "close": 0.0475, "volume": 1276111.0, "close_time": 1772441999999, "quote_volume": 59963.6565, "trades": 192, "taker_buy_base": 714637.0, "taker_buy_quote": 33572.0152 }, { "timestamp": 1772442000000, "datetime": "2026-03-02T09:00:00", "open": 0.0477, "high": 0.0479, "low": 0.0475, "close": 0.0476, "volume": 57903.0, "close_time": 1772445599999, "quote_volume": 2761.0238, "trades": 55, "taker_buy_base": 53114.0, "taker_buy_quote": 2532.5099 }, { "timestamp": 1772445600000, "datetime": "2026-03-02T10:00:00", "open": 0.0475, "high": 0.0477, "low": 0.0475, "close": 0.0477, "volume": 143983.0, "close_time": 1772449199999, "quote_volume": 6860.2029, "trades": 70, "taker_buy_base": 125508.0, "taker_buy_quote": 5980.7568 }, { "timestamp": 1772449200000, "datetime": "2026-03-02T11:00:00", "open": 0.0476, "high": 0.0479, "low": 0.0476, "close": 0.0478, "volume": 585223.0, "close_time": 1772452799999, "quote_volume": 27932.8556, "trades": 50, "taker_buy_base": 511155.0, "taker_buy_quote": 24388.4736 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 0.0478, "high": 0.0478, "low": 0.0475, "close": 0.0475, "volume": 65502.0, "close_time": 1772456399999, "quote_volume": 3120.9434, "trades": 38, "taker_buy_base": 23768.0, "taker_buy_quote": 1133.0738 }, { "timestamp": 1772456400000, "datetime": "2026-03-02T13:00:00", "open": 0.0475, "high": 0.0477, "low": 0.0474, "close": 0.0476, "volume": 64884.0, "close_time": 1772459999999, "quote_volume": 3083.2648, "trades": 65, "taker_buy_base": 34023.0, "taker_buy_quote": 1617.7339 }, { "timestamp": 1772460000000, "datetime": "2026-03-02T14:00:00", "open": 0.0476, "high": 0.0494, "low": 0.0474, "close": 0.0493, "volume": 302835.0, "close_time": 1772463599999, "quote_volume": 14520.9801, "trades": 275, "taker_buy_base": 260011.0, "taker_buy_quote": 12454.4349 }, { "timestamp": 1772463600000, "datetime": "2026-03-02T15:00:00", "open": 0.0493, "high": 0.0507, "low": 0.0491, "close": 0.0503, "volume": 797989.0, "close_time": 1772467199999, "quote_volume": 40064.3645, "trades": 390, "taker_buy_base": 372454.0, "taker_buy_quote": 18708.0256 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 0.0504, "high": 0.0509, "low": 0.05, "close": 0.0502, "volume": 413775.0, "close_time": 1772470799999, "quote_volume": 20858.8803, "trades": 251, "taker_buy_base": 290101.0, "taker_buy_quote": 14620.5887 }, { "timestamp": 1772470800000, "datetime": "2026-03-02T17:00:00", "open": 0.0501, "high": 0.0501, "low": 0.0491, "close": 0.0496, "volume": 237535.0, "close_time": 1772474399999, "quote_volume": 11779.714, "trades": 187, "taker_buy_base": 144545.0, "taker_buy_quote": 7171.0889 }, { "timestamp": 1772474400000, "datetime": "2026-03-02T18:00:00", "open": 0.0495, "high": 0.0497, "low": 0.0492, "close": 0.0494, "volume": 406040.0, "close_time": 1772477999999, "quote_volume": 20061.4777, "trades": 133, "taker_buy_base": 149950.0, "taker_buy_quote": 7410.597 }, { "timestamp": 1772478000000, "datetime": "2026-03-02T19:00:00", "open": 0.0494, "high": 0.0494, "low": 0.049, "close": 0.0493, "volume": 136681.0, "close_time": 1772481599999, "quote_volume": 6725.5541, "trades": 99, "taker_buy_base": 86280.0, "taker_buy_quote": 4245.7036 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 0.0494, "high": 0.0496, "low": 0.0488, "close": 0.0489, "volume": 278010.0, "close_time": 1772485199999, "quote_volume": 13637.0114, "trades": 139, "taker_buy_base": 163494.0, "taker_buy_quote": 8022.4147 }, { "timestamp": 1772485200000, "datetime": "2026-03-02T21:00:00", "open": 0.0488, "high": 0.0489, "low": 0.0486, "close": 0.0489, "volume": 158274.0, "close_time": 1772488799999, "quote_volume": 7719.6554, "trades": 76, "taker_buy_base": 77165.0, "taker_buy_quote": 3763.921 }, { "timestamp": 1772488800000, "datetime": "2026-03-02T22:00:00", "open": 0.049, "high": 0.0493, "low": 0.049, "close": 0.0491, "volume": 60054.0, "close_time": 1772492399999, "quote_volume": 2950.5744, "trades": 45, "taker_buy_base": 27933.0, "taker_buy_quote": 1372.7679 }, { "timestamp": 1772492400000, "datetime": "2026-03-02T23:00:00", "open": 0.0492, "high": 0.0492, "low": 0.0485, "close": 0.0487, "volume": 130503.0, "close_time": 1772495999999, "quote_volume": 6352.3739, "trades": 84, "taker_buy_base": 81746.0, "taker_buy_quote": 3976.897 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.0487, "high": 0.0489, "low": 0.0485, "close": 0.0487, "volume": 102255.0, "close_time": 1772499599999, "quote_volume": 4977.6959, "trades": 61, "taker_buy_base": 65348.0, "taker_buy_quote": 3182.4033 }, { "timestamp": 1772499600000, "datetime": "2026-03-03T01:00:00", "open": 0.0487, "high": 0.0489, "low": 0.0482, "close": 0.0483, "volume": 212253.0, "close_time": 1772503199999, "quote_volume": 10295.022, "trades": 130, "taker_buy_base": 139158.0, "taker_buy_quote": 6752.4761 }, { "timestamp": 1772503200000, "datetime": "2026-03-03T02:00:00", "open": 0.0483, "high": 0.0483, "low": 0.0479, "close": 0.0483, "volume": 200505.0, "close_time": 1772506799999, "quote_volume": 9660.0059, "trades": 112, "taker_buy_base": 82810.0, "taker_buy_quote": 3992.5571 }, { "timestamp": 1772506800000, "datetime": "2026-03-03T03:00:00", "open": 0.0483, "high": 0.0485, "low": 0.0481, "close": 0.0485, "volume": 102016.0, "close_time": 1772510399999, "quote_volume": 4919.781, "trades": 51, "taker_buy_base": 69360.0, "taker_buy_quote": 3346.6783 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 0.0485, "high": 0.0485, "low": 0.048, "close": 0.0481, "volume": 202195.0, "close_time": 1772513999999, "quote_volume": 9735.9657, "trades": 83, "taker_buy_base": 61516.0, "taker_buy_quote": 2967.6885 }, { "timestamp": 1772514000000, "datetime": "2026-03-03T05:00:00", "open": 0.0481, "high": 0.0485, "low": 0.048, "close": 0.0481, "volume": 118575.0, "close_time": 1772517599999, "quote_volume": 5707.7972, "trades": 72, "taker_buy_base": 98841.0, "taker_buy_quote": 4756.2559 }, { "timestamp": 1772517600000, "datetime": "2026-03-03T06:00:00", "open": 0.0481, "high": 0.0482, "low": 0.0481, "close": 0.0482, "volume": 63446.0, "close_time": 1772521199999, "quote_volume": 3053.7881, "trades": 44, "taker_buy_base": 47379.0, "taker_buy_quote": 2280.6967 }, { "timestamp": 1772521200000, "datetime": "2026-03-03T07:00:00", "open": 0.0482, "high": 0.0484, "low": 0.0482, "close": 0.0483, "volume": 112678.0, "close_time": 1772524799999, "quote_volume": 5439.2729, "trades": 71, "taker_buy_base": 86421.0, "taker_buy_quote": 4170.6134 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 0.0483, "high": 0.0483, "low": 0.0474, "close": 0.0475, "volume": 182437.0, "close_time": 1772528399999, "quote_volume": 8742.9873, "trades": 119, "taker_buy_base": 98889.0, "taker_buy_quote": 4740.1793 }, { "timestamp": 1772528400000, "datetime": "2026-03-03T09:00:00", "open": 0.0477, "high": 0.0478, "low": 0.0473, "close": 0.0473, "volume": 113483.0, "close_time": 1772531999999, "quote_volume": 5401.3139, "trades": 77, "taker_buy_base": 72166.0, "taker_buy_quote": 3434.1001 }, { "timestamp": 1772532000000, "datetime": "2026-03-03T10:00:00", "open": 0.0473, "high": 0.0474, "low": 0.0471, "close": 0.0472, "volume": 150784.0, "close_time": 1772535599999, "quote_volume": 7130.2024, "trades": 75, "taker_buy_base": 86304.0, "taker_buy_quote": 4079.0719 }, { "timestamp": 1772535600000, "datetime": "2026-03-03T11:00:00", "open": 0.0473, "high": 0.0473, "low": 0.0471, "close": 0.0473, "volume": 85717.0, "close_time": 1772539199999, "quote_volume": 4043.2208, "trades": 64, "taker_buy_base": 55543.0, "taker_buy_quote": 2620.6402 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 0.0474, "high": 0.0482, "low": 0.0474, "close": 0.0475, "volume": 142089.0, "close_time": 1772542799999, "quote_volume": 6783.7412, "trades": 85, "taker_buy_base": 108321.0, "taker_buy_quote": 5170.7464 }, { "timestamp": 1772542800000, "datetime": "2026-03-03T13:00:00", "open": 0.0475, "high": 0.0475, "low": 0.0471, "close": 0.0472, "volume": 114037.0, "close_time": 1772546399999, "quote_volume": 5387.7168, "trades": 76, "taker_buy_base": 54618.0, "taker_buy_quote": 2579.6389 }, { "timestamp": 1772546400000, "datetime": "2026-03-03T14:00:00", "open": 0.0472, "high": 0.0479, "low": 0.0469, "close": 0.0472, "volume": 308445.0, "close_time": 1772549999999, "quote_volume": 14617.0884, "trades": 224, "taker_buy_base": 179473.0, "taker_buy_quote": 8503.5535 }, { "timestamp": 1772550000000, "datetime": "2026-03-03T15:00:00", "open": 0.0473, "high": 0.0479, "low": 0.0468, "close": 0.0477, "volume": 279725.0, "close_time": 1772553599999, "quote_volume": 13247.9418, "trades": 196, "taker_buy_base": 161064.0, "taker_buy_quote": 7636.2899 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 0.0477, "high": 0.0487, "low": 0.0475, "close": 0.0481, "volume": 393082.0, "close_time": 1772557199999, "quote_volume": 18854.4835, "trades": 262, "taker_buy_base": 232764.0, "taker_buy_quote": 11177.3241 }, { "timestamp": 1772557200000, "datetime": "2026-03-03T17:00:00", "open": 0.0481, "high": 0.0483, "low": 0.0476, "close": 0.0482, "volume": 261012.0, "close_time": 1772560799999, "quote_volume": 12506.2546, "trades": 185, "taker_buy_base": 143914.0, "taker_buy_quote": 6893.6764 }, { "timestamp": 1772560800000, "datetime": "2026-03-03T18:00:00", "open": 0.0482, "high": 0.0486, "low": 0.0479, "close": 0.0483, "volume": 203744.0, "close_time": 1772564399999, "quote_volume": 9836.3043, "trades": 145, "taker_buy_base": 93635.0, "taker_buy_quote": 4517.6086 }, { "timestamp": 1772564400000, "datetime": "2026-03-03T19:00:00", "open": 0.0483, "high": 0.0485, "low": 0.0481, "close": 0.0484, "volume": 245663.0, "close_time": 1772567999999, "quote_volume": 11863.029, "trades": 137, "taker_buy_base": 141040.0, "taker_buy_quote": 6812.3794 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 0.0484, "high": 0.0484, "low": 0.0479, "close": 0.048, "volume": 197835.0, "close_time": 1772571599999, "quote_volume": 9534.2346, "trades": 116, "taker_buy_base": 104120.0, "taker_buy_quote": 5021.9778 }, { "timestamp": 1772571600000, "datetime": "2026-03-03T21:00:00", "open": 0.048, "high": 0.048, "low": 0.0477, "close": 0.0479, "volume": 67351.0, "close_time": 1772575199999, "quote_volume": 3223.853, "trades": 45, "taker_buy_base": 31995.0, "taker_buy_quote": 1531.8604 }, { "timestamp": 1772575200000, "datetime": "2026-03-03T22:00:00", "open": 0.0479, "high": 0.0483, "low": 0.0479, "close": 0.0483, "volume": 95883.0, "close_time": 1772578799999, "quote_volume": 4612.3087, "trades": 31, "taker_buy_base": 78754.0, "taker_buy_quote": 3788.5725 }, { "timestamp": 1772578800000, "datetime": "2026-03-03T23:00:00", "open": 0.0483, "high": 0.0487, "low": 0.0482, "close": 0.0482, "volume": 51700.0, "close_time": 1772582399999, "quote_volume": 2498.9756, "trades": 43, "taker_buy_base": 38338.0, "taker_buy_quote": 1852.7483 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.0482, "high": 0.0483, "low": 0.0477, "close": 0.048, "volume": 112051.0, "close_time": 1772585999999, "quote_volume": 5382.4448, "trades": 87, "taker_buy_base": 67031.0, "taker_buy_quote": 3219.9017 }, { "timestamp": 1772586000000, "datetime": "2026-03-04T01:00:00", "open": 0.048, "high": 0.0484, "low": 0.0479, "close": 0.0481, "volume": 456281.0, "close_time": 1772589599999, "quote_volume": 21989.9129, "trades": 135, "taker_buy_base": 405589.0, "taker_buy_quote": 19546.4538 }, { "timestamp": 1772589600000, "datetime": "2026-03-04T02:00:00", "open": 0.0481, "high": 0.0483, "low": 0.0479, "close": 0.0483, "volume": 134037.0, "close_time": 1772593199999, "quote_volume": 6444.5084, "trades": 82, "taker_buy_base": 90625.0, "taker_buy_quote": 4357.5867 }, { "timestamp": 1772593200000, "datetime": "2026-03-04T03:00:00", "open": 0.0482, "high": 0.0482, "low": 0.0476, "close": 0.0479, "volume": 418449.0, "close_time": 1772596799999, "quote_volume": 19985.8997, "trades": 126, "taker_buy_base": 112228.0, "taker_buy_quote": 5366.429 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 0.048, "high": 0.048, "low": 0.0476, "close": 0.0478, "volume": 121792.0, "close_time": 1772600399999, "quote_volume": 5816.6654, "trades": 86, "taker_buy_base": 98503.0, "taker_buy_quote": 4702.9903 }, { "timestamp": 1772600400000, "datetime": "2026-03-04T05:00:00", "open": 0.0478, "high": 0.048, "low": 0.0476, "close": 0.0479, "volume": 110860.0, "close_time": 1772603999999, "quote_volume": 5299.9224, "trades": 76, "taker_buy_base": 83073.0, "taker_buy_quote": 3970.8086 }, { "timestamp": 1772604000000, "datetime": "2026-03-04T06:00:00", "open": 0.0478, "high": 0.0482, "low": 0.0478, "close": 0.0481, "volume": 87922.0, "close_time": 1772607599999, "quote_volume": 4215.5256, "trades": 70, "taker_buy_base": 58753.0, "taker_buy_quote": 2815.3384 }, { "timestamp": 1772607600000, "datetime": "2026-03-04T07:00:00", "open": 0.0481, "high": 0.0487, "low": 0.048, "close": 0.0486, "volume": 206542.0, "close_time": 1772611199999, "quote_volume": 9988.6255, "trades": 105, "taker_buy_base": 159923.0, "taker_buy_quote": 7738.105 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 0.0486, "high": 0.0498, "low": 0.0483, "close": 0.0497, "volume": 267767.0, "close_time": 1772614799999, "quote_volume": 13112.4755, "trades": 175, "taker_buy_base": 170101.0, "taker_buy_quote": 8329.8525 }, { "timestamp": 1772614800000, "datetime": "2026-03-04T09:00:00", "open": 0.0496, "high": 0.0505, "low": 0.0494, "close": 0.05, "volume": 1917709.0, "close_time": 1772618399999, "quote_volume": 96439.3876, "trades": 261, "taker_buy_base": 667540.0, "taker_buy_quote": 33590.0988 }, { "timestamp": 1772618400000, "datetime": "2026-03-04T10:00:00", "open": 0.0501, "high": 0.0501, "low": 0.0496, "close": 0.0497, "volume": 126951.0, "close_time": 1772621999999, "quote_volume": 6320.8608, "trades": 102, "taker_buy_base": 89819.0, "taker_buy_quote": 4472.5594 }, { "timestamp": 1772622000000, "datetime": "2026-03-04T11:00:00", "open": 0.0497, "high": 0.0499, "low": 0.0493, "close": 0.0496, "volume": 61651.0, "close_time": 1772625599999, "quote_volume": 3055.489, "trades": 50, "taker_buy_base": 46270.0, "taker_buy_quote": 2293.4071 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 0.0496, "high": 0.0496, "low": 0.0491, "close": 0.0496, "volume": 115814.0, "close_time": 1772629199999, "quote_volume": 5722.0277, "trades": 84, "taker_buy_base": 64087.0, "taker_buy_quote": 3166.8034 }, { "timestamp": 1772629200000, "datetime": "2026-03-04T13:00:00", "open": 0.0496, "high": 0.0502, "low": 0.0496, "close": 0.0501, "volume": 151801.0, "close_time": 1772632799999, "quote_volume": 7591.0853, "trades": 85, "taker_buy_base": 132042.0, "taker_buy_quote": 6605.6322 }, { "timestamp": 1772632800000, "datetime": "2026-03-04T14:00:00", "open": 0.0502, "high": 0.0507, "low": 0.0499, "close": 0.0503, "volume": 359306.0, "close_time": 1772636399999, "quote_volume": 18082.4895, "trades": 207, "taker_buy_base": 199152.0, "taker_buy_quote": 10020.974 }, { "timestamp": 1772636400000, "datetime": "2026-03-04T15:00:00", "open": 0.0504, "high": 0.0524, "low": 0.0504, "close": 0.0524, "volume": 1836505.0, "close_time": 1772639999999, "quote_volume": 94250.8436, "trades": 306, "taker_buy_base": 1150591.0, "taker_buy_quote": 58844.0841 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 0.0525, "high": 0.0526, "low": 0.0515, "close": 0.0515, "volume": 205544.0, "close_time": 1772643599999, "quote_volume": 10670.7389, "trades": 153, "taker_buy_base": 52204.0, "taker_buy_quote": 2707.2137 }, { "timestamp": 1772643600000, "datetime": "2026-03-04T17:00:00", "open": 0.0515, "high": 0.0515, "low": 0.0507, "close": 0.0512, "volume": 261787.0, "close_time": 1772647199999, "quote_volume": 13371.1588, "trades": 179, "taker_buy_base": 142704.0, "taker_buy_quote": 7286.0019 }, { "timestamp": 1772647200000, "datetime": "2026-03-04T18:00:00", "open": 0.0512, "high": 0.0513, "low": 0.0509, "close": 0.0512, "volume": 73848.0, "close_time": 1772650799999, "quote_volume": 3776.1939, "trades": 51, "taker_buy_base": 60442.0, "taker_buy_quote": 3091.0171 }, { "timestamp": 1772650800000, "datetime": "2026-03-04T19:00:00", "open": 0.0514, "high": 0.052, "low": 0.0514, "close": 0.052, "volume": 109501.0, "close_time": 1772654399999, "quote_volume": 5670.21, "trades": 67, "taker_buy_base": 79237.0, "taker_buy_quote": 4105.17 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 0.0519, "high": 0.0519, "low": 0.0512, "close": 0.0512, "volume": 125923.0, "close_time": 1772657999999, "quote_volume": 6480.0116, "trades": 66, "taker_buy_base": 49265.0, "taker_buy_quote": 2540.2745 }, { "timestamp": 1772658000000, "datetime": "2026-03-04T21:00:00", "open": 0.0512, "high": 0.0512, "low": 0.0509, "close": 0.0512, "volume": 61418.0, "close_time": 1772661599999, "quote_volume": 3135.0355, "trades": 36, "taker_buy_base": 22289.0, "taker_buy_quote": 1138.4699 }, { "timestamp": 1772661600000, "datetime": "2026-03-04T22:00:00", "open": 0.0514, "high": 0.0515, "low": 0.0507, "close": 0.0507, "volume": 20020.0, "close_time": 1772665199999, "quote_volume": 1028.0245, "trades": 18, "taker_buy_base": 15951.0, "taker_buy_quote": 819.9259 }, { "timestamp": 1772665200000, "datetime": "2026-03-04T23:00:00", "open": 0.0507, "high": 0.0508, "low": 0.0502, "close": 0.0506, "volume": 154608.0, "close_time": 1772668799999, "quote_volume": 7815.2126, "trades": 91, "taker_buy_base": 98555.0, "taker_buy_quote": 4982.5648 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.0507, "high": 0.0507, "low": 0.0504, "close": 0.0506, "volume": 154304.0, "close_time": 1772672399999, "quote_volume": 7802.5326, "trades": 100, "taker_buy_base": 97971.0, "taker_buy_quote": 4953.9166 }, { "timestamp": 1772672400000, "datetime": "2026-03-05T01:00:00", "open": 0.0505, "high": 0.0509, "low": 0.0501, "close": 0.0501, "volume": 89396.0, "close_time": 1772675999999, "quote_volume": 4515.8594, "trades": 63, "taker_buy_base": 28876.0, "taker_buy_quote": 1459.8008 }, { "timestamp": 1772676000000, "datetime": "2026-03-05T02:00:00", "open": 0.0501, "high": 0.0504, "low": 0.05, "close": 0.0502, "volume": 694580.0, "close_time": 1772679599999, "quote_volume": 34916.6383, "trades": 110, "taker_buy_base": 608322.0, "taker_buy_quote": 30587.6519 }, { "timestamp": 1772679600000, "datetime": "2026-03-05T03:00:00", "open": 0.0502, "high": 0.0503, "low": 0.05, "close": 0.0501, "volume": 146737.0, "close_time": 1772683199999, "quote_volume": 7360.691, "trades": 75, "taker_buy_base": 67031.0, "taker_buy_quote": 3364.6531 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 0.0501, "high": 0.0504, "low": 0.05, "close": 0.0503, "volume": 173487.0, "close_time": 1772686799999, "quote_volume": 8716.6034, "trades": 91, "taker_buy_base": 100869.0, "taker_buy_quote": 5070.0622 }, { "timestamp": 1772686800000, "datetime": "2026-03-05T05:00:00", "open": 0.0503, "high": 0.0503, "low": 0.05002, "close": 0.05015, "volume": 522126.0, "close_time": 1772690399999, "quote_volume": 26161.05656, "trades": 52, "taker_buy_base": 7819.0, "taker_buy_quote": 392.06314 }, { "timestamp": 1772690400000, "datetime": "2026-03-05T06:00:00", "open": 0.0501, "high": 0.05055, "low": 0.05, "close": 0.05046, "volume": 627570.0, "close_time": 1772693999999, "quote_volume": 31615.27895, "trades": 156, "taker_buy_base": 561286.0, "taker_buy_quote": 28281.55353 }, { "timestamp": 1772694000000, "datetime": "2026-03-05T07:00:00", "open": 0.05045, "high": 0.05062, "low": 0.04992, "close": 0.05014, "volume": 183818.0, "close_time": 1772697599999, "quote_volume": 9246.36122, "trades": 203, "taker_buy_base": 106951.0, "taker_buy_quote": 5378.10114 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 0.05014, "high": 0.05036, "low": 0.04985, "close": 0.05004, "volume": 1358612.0, "close_time": 1772701199999, "quote_volume": 67891.24772, "trades": 475, "taker_buy_base": 1198024.0, "taker_buy_quote": 59852.99051 }, { "timestamp": 1772701200000, "datetime": "2026-03-05T09:00:00", "open": 0.05004, "high": 0.05058, "low": 0.05003, "close": 0.05049, "volume": 143346.0, "close_time": 1772704799999, "quote_volume": 7217.17867, "trades": 288, "taker_buy_base": 89984.0, "taker_buy_quote": 4532.02381 }, { "timestamp": 1772704800000, "datetime": "2026-03-05T10:00:00", "open": 0.05048, "high": 0.0509, "low": 0.05029, "close": 0.05073, "volume": 163662.0, "close_time": 1772708399999, "quote_volume": 8288.72472, "trades": 351, "taker_buy_base": 72137.0, "taker_buy_quote": 3649.23082 }, { "timestamp": 1772708400000, "datetime": "2026-03-05T11:00:00", "open": 0.05076, "high": 0.05079, "low": 0.05027, "close": 0.05043, "volume": 106489.0, "close_time": 1772711999999, "quote_volume": 5395.63333, "trades": 243, "taker_buy_base": 46434.0, "taker_buy_quote": 2353.04896 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 0.05044, "high": 0.05064, "low": 0.05016, "close": 0.05063, "volume": 90931.0, "close_time": 1772715599999, "quote_volume": 4581.0236, "trades": 211, "taker_buy_base": 37779.0, "taker_buy_quote": 1905.48684 }, { "timestamp": 1772715600000, "datetime": "2026-03-05T13:00:00", "open": 0.05061, "high": 0.05061, "low": 0.04992, "close": 0.05015, "volume": 84905.0, "close_time": 1772719199999, "quote_volume": 4257.51241, "trades": 172, "taker_buy_base": 19337.0, "taker_buy_quote": 970.06 }, { "timestamp": 1772719200000, "datetime": "2026-03-05T14:00:00", "open": 0.05016, "high": 0.05061, "low": 0.04991, "close": 0.05058, "volume": 185407.0, "close_time": 1772722799999, "quote_volume": 9328.09848, "trades": 312, "taker_buy_base": 109306.0, "taker_buy_quote": 5489.34377 }, { "timestamp": 1772722800000, "datetime": "2026-03-05T15:00:00", "open": 0.0506, "high": 0.05067, "low": 0.0495, "close": 0.04952, "volume": 128687.0, "close_time": 1772726399999, "quote_volume": 6419.96936, "trades": 492, "taker_buy_base": 53669.0, "taker_buy_quote": 2673.73168 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 0.0496, "high": 0.0496, "low": 0.04844, "close": 0.04918, "volume": 197954.0, "close_time": 1772729999999, "quote_volume": 9693.57134, "trades": 470, "taker_buy_base": 68434.0, "taker_buy_quote": 3355.13948 }, { "timestamp": 1772730000000, "datetime": "2026-03-05T17:00:00", "open": 0.0492, "high": 0.04945, "low": 0.04864, "close": 0.04871, "volume": 105642.0, "close_time": 1772733599999, "quote_volume": 5164.02507, "trades": 284, "taker_buy_base": 68859.0, "taker_buy_quote": 3366.12999 }, { "timestamp": 1772733600000, "datetime": "2026-03-05T18:00:00", "open": 0.04871, "high": 0.04928, "low": 0.0487, "close": 0.04917, "volume": 287514.0, "close_time": 1772737199999, "quote_volume": 14114.49368, "trades": 88, "taker_buy_base": 285659.0, "taker_buy_quote": 14023.69478 }, { "timestamp": 1772737200000, "datetime": "2026-03-05T19:00:00", "open": 0.04928, "high": 0.0494, "low": 0.04909, "close": 0.0492, "volume": 174237.0, "close_time": 1772740799999, "quote_volume": 8577.83669, "trades": 249, "taker_buy_base": 161604.0, "taker_buy_quote": 7956.52467 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 0.0492, "high": 0.0498, "low": 0.04915, "close": 0.04969, "volume": 44362.0, "close_time": 1772744399999, "quote_volume": 2198.45592, "trades": 62, "taker_buy_base": 43350.0, "taker_buy_quote": 2148.44238 }, { "timestamp": 1772744400000, "datetime": "2026-03-05T21:00:00", "open": 0.04977, "high": 0.0498, "low": 0.0494, "close": 0.0494, "volume": 36499.0, "close_time": 1772747999999, "quote_volume": 1812.50932, "trades": 44, "taker_buy_base": 34001.0, "taker_buy_quote": 1688.67063 }, { "timestamp": 1772748000000, "datetime": "2026-03-05T22:00:00", "open": 0.04948, "high": 0.0498, "low": 0.0493, "close": 0.0498, "volume": 502981.0, "close_time": 1772751599999, "quote_volume": 25042.58957, "trades": 188, "taker_buy_base": 15017.0, "taker_buy_quote": 742.43471 }, { "timestamp": 1772751600000, "datetime": "2026-03-05T23:00:00", "open": 0.04972, "high": 0.04991, "low": 0.04965, "close": 0.0497, "volume": 16985.0, "close_time": 1772755199999, "quote_volume": 845.52149, "trades": 19, "taker_buy_base": 4004.0, "taker_buy_quote": 199.48682 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.04978, "high": 0.04999, "low": 0.04965, "close": 0.04989, "volume": 38874.0, "close_time": 1772758799999, "quote_volume": 1937.96686, "trades": 38, "taker_buy_base": 21882.0, "taker_buy_quote": 1090.71223 }, { "timestamp": 1772758800000, "datetime": "2026-03-06T01:00:00", "open": 0.0499, "high": 0.05027, "low": 0.04952, "close": 0.05027, "volume": 58105.0, "close_time": 1772762399999, "quote_volume": 2900.08338, "trades": 51, "taker_buy_base": 38598.0, "taker_buy_quote": 1928.42586 }, { "timestamp": 1772762400000, "datetime": "2026-03-06T02:00:00", "open": 0.0503, "high": 0.05072, "low": 0.05004, "close": 0.05008, "volume": 781491.0, "close_time": 1772765999999, "quote_volume": 39460.24376, "trades": 232, "taker_buy_base": 540701.0, "taker_buy_quote": 27296.13873 }, { "timestamp": 1772766000000, "datetime": "2026-03-06T03:00:00", "open": 0.05009, "high": 0.05026, "low": 0.04982, "close": 0.05026, "volume": 820063.0, "close_time": 1772769599999, "quote_volume": 41013.54602, "trades": 228, "taker_buy_base": 818955.0, "taker_buy_quote": 40958.22086 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 0.05011, "high": 0.05011, "low": 0.04965, "close": 0.04977, "volume": 117531.0, "close_time": 1772773199999, "quote_volume": 5873.59823, "trades": 67, "taker_buy_base": 55506.0, "taker_buy_quote": 2773.17465 }, { "timestamp": 1772773200000, "datetime": "2026-03-06T05:00:00", "open": 0.0499, "high": 0.05, "low": 0.04952, "close": 0.05, "volume": 10248.0, "close_time": 1772776799999, "quote_volume": 509.59546, "trades": 13, "taker_buy_base": 5539.0, "taker_buy_quote": 276.20294 }, { "timestamp": 1772776800000, "datetime": "2026-03-06T06:00:00", "open": 0.05001, "high": 0.0502, "low": 0.04996, "close": 0.0501, "volume": 16699.0, "close_time": 1772780399999, "quote_volume": 836.12166, "trades": 16, "taker_buy_base": 11325.0, "taker_buy_quote": 567.28792 }, { "timestamp": 1772780400000, "datetime": "2026-03-06T07:00:00", "open": 0.0502, "high": 0.05052, "low": 0.0502, "close": 0.0505, "volume": 217329.0, "close_time": 1772783999999, "quote_volume": 10955.93169, "trades": 153, "taker_buy_base": 110408.0, "taker_buy_quote": 5560.0627 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 0.0504, "high": 0.05119, "low": 0.05038, "close": 0.05052, "volume": 378815.0, "close_time": 1772787599999, "quote_volume": 19253.88536, "trades": 241, "taker_buy_base": 19712.0, "taker_buy_quote": 999.80098 }, { "timestamp": 1772787600000, "datetime": "2026-03-06T09:00:00", "open": 0.05061, "high": 0.05061, "low": 0.0497, "close": 0.0503, "volume": 275613.0, "close_time": 1772791199999, "quote_volume": 13780.76738, "trades": 243, "taker_buy_base": 231276.0, "taker_buy_quote": 11552.27965 }, { "timestamp": 1772791200000, "datetime": "2026-03-06T10:00:00", "open": 0.0503, "high": 0.0509, "low": 0.0503, "close": 0.05058, "volume": 66048.0, "close_time": 1772794799999, "quote_volume": 3340.50909, "trades": 143, "taker_buy_base": 54188.0, "taker_buy_quote": 2740.99774 }, { "timestamp": 1772794800000, "datetime": "2026-03-06T11:00:00", "open": 0.05049, "high": 0.05053, "low": 0.0499, "close": 0.05002, "volume": 628129.0, "close_time": 1772798399999, "quote_volume": 31451.11809, "trades": 175, "taker_buy_base": 588817.0, "taker_buy_quote": 29481.49827 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 0.05, "high": 0.0505, "low": 0.04977, "close": 0.0502, "volume": 198760.0, "close_time": 1772801999999, "quote_volume": 9962.14117, "trades": 170, "taker_buy_base": 39047.0, "taker_buy_quote": 1953.58157 }, { "timestamp": 1772802000000, "datetime": "2026-03-06T13:00:00", "open": 0.05027, "high": 0.05052, "low": 0.0495, "close": 0.0496, "volume": 1240033.0, "close_time": 1772805599999, "quote_volume": 62022.55265, "trades": 282, "taker_buy_base": 564019.0, "taker_buy_quote": 28202.82519 }, { "timestamp": 1772805600000, "datetime": "2026-03-06T14:00:00", "open": 0.0496, "high": 0.04961, "low": 0.04842, "close": 0.04866, "volume": 1823907.0, "close_time": 1772809199999, "quote_volume": 89982.9348, "trades": 336, "taker_buy_base": 1258834.0, "taker_buy_quote": 62079.36186 }, { "timestamp": 1772809200000, "datetime": "2026-03-06T15:00:00", "open": 0.04879, "high": 0.0494, "low": 0.04866, "close": 0.04886, "volume": 88890.0, "close_time": 1772812799999, "quote_volume": 4360.71104, "trades": 56, "taker_buy_base": 11395.0, "taker_buy_quote": 559.4687 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 0.04866, "high": 0.04905, "low": 0.0485, "close": 0.04879, "volume": 85232.0, "close_time": 1772816399999, "quote_volume": 4142.17444, "trades": 38, "taker_buy_base": 76169.0, "taker_buy_quote": 3701.21001 }, { "timestamp": 1772816400000, "datetime": "2026-03-06T17:00:00", "open": 0.04867, "high": 0.04891, "low": 0.0483, "close": 0.0486, "volume": 66332.0, "close_time": 1772819999999, "quote_volume": 3217.72164, "trades": 42, "taker_buy_base": 57832.0, "taker_buy_quote": 2805.58068 }, { "timestamp": 1772820000000, "datetime": "2026-03-06T18:00:00", "open": 0.0485, "high": 0.04915, "low": 0.0485, "close": 0.049, "volume": 42620.0, "close_time": 1772823599999, "quote_volume": 2088.3074, "trades": 47, "taker_buy_base": 40311.0, "taker_buy_quote": 1975.20553 }, { "timestamp": 1772823600000, "datetime": "2026-03-06T19:00:00", "open": 0.04909, "high": 0.0493, "low": 0.04885, "close": 0.04905, "volume": 156505.0, "close_time": 1772827199999, "quote_volume": 7665.58123, "trades": 123, "taker_buy_base": 75288.0, "taker_buy_quote": 3686.97591 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 0.04892, "high": 0.04892, "low": 0.04855, "close": 0.04885, "volume": 76461.0, "close_time": 1772830799999, "quote_volume": 3719.58835, "trades": 50, "taker_buy_base": 9229.0, "taker_buy_quote": 449.84362 }, { "timestamp": 1772830800000, "datetime": "2026-03-06T21:00:00", "open": 0.04885, "high": 0.04903, "low": 0.04879, "close": 0.04903, "volume": 35270.0, "close_time": 1772834399999, "quote_volume": 1725.10444, "trades": 19, "taker_buy_base": 22803.0, "taker_buy_quote": 1115.66731 }, { "timestamp": 1772834400000, "datetime": "2026-03-06T22:00:00", "open": 0.04903, "high": 0.04914, "low": 0.04903, "close": 0.04914, "volume": 13862.0, "close_time": 1772837999999, "quote_volume": 679.99035, "trades": 3, "taker_buy_base": 3665.0, "taker_buy_quote": 180.03144 }, { "timestamp": 1772838000000, "datetime": "2026-03-06T23:00:00", "open": 0.04904, "high": 0.04914, "low": 0.04884, "close": 0.04892, "volume": 53713.0, "close_time": 1772841599999, "quote_volume": 2631.79333, "trades": 30, "taker_buy_base": 29837.0, "taker_buy_quote": 1463.22656 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.04891, "high": 0.04903, "low": 0.0489, "close": 0.04891, "volume": 3863.0, "close_time": 1772845199999, "quote_volume": 189.13734, "trades": 9, "taker_buy_base": 1870.0, "taker_buy_quote": 91.66375 }, { "timestamp": 1772845200000, "datetime": "2026-03-07T01:00:00", "open": 0.04879, "high": 0.0488, "low": 0.04879, "close": 0.0488, "volume": 4445.0, "close_time": 1772848799999, "quote_volume": 216.91155, "trades": 5, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772848800000, "datetime": "2026-03-07T02:00:00", "open": 0.04871, "high": 0.04871, "low": 0.04857, "close": 0.0486, "volume": 303932.0, "close_time": 1772852399999, "quote_volume": 14775.06176, "trades": 69, "taker_buy_base": 281344.0, "taker_buy_quote": 13676.92995 }, { "timestamp": 1772852400000, "datetime": "2026-03-07T03:00:00", "open": 0.0486, "high": 0.049, "low": 0.04854, "close": 0.0489, "volume": 199800.0, "close_time": 1772855999999, "quote_volume": 9749.28369, "trades": 170, "taker_buy_base": 43802.0, "taker_buy_quote": 2129.39446 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 0.04879, "high": 0.04903, "low": 0.04863, "close": 0.04903, "volume": 6544.0, "close_time": 1772859599999, "quote_volume": 318.74856, "trades": 10, "taker_buy_base": 5449.0, "taker_buy_quote": 265.39981 }, { "timestamp": 1772859600000, "datetime": "2026-03-07T05:00:00", "open": 0.04891, "high": 0.04891, "low": 0.04879, "close": 0.04881, "volume": 7951.0, "close_time": 1772863199999, "quote_volume": 388.10391, "trades": 7, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772863200000, "datetime": "2026-03-07T06:00:00", "open": 0.04871, "high": 0.04871, "low": 0.04842, "close": 0.04842, "volume": 7822.0, "close_time": 1772866799999, "quote_volume": 380.32714, "trades": 9, "taker_buy_base": 2632.0, "taker_buy_quote": 127.73096 }, { "timestamp": 1772866800000, "datetime": "2026-03-07T07:00:00", "open": 0.04831, "high": 0.0486, "low": 0.04818, "close": 0.0486, "volume": 13140.0, "close_time": 1772870399999, "quote_volume": 635.94349, "trades": 20, "taker_buy_base": 7492.0, "taker_buy_quote": 363.10192 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 0.04851, "high": 0.04879, "low": 0.04848, "close": 0.04854, "volume": 67899.0, "close_time": 1772873999999, "quote_volume": 3305.64591, "trades": 23, "taker_buy_base": 9077.0, "taker_buy_quote": 441.91337 }, { "timestamp": 1772874000000, "datetime": "2026-03-07T09:00:00", "open": 0.04866, "high": 0.04879, "low": 0.04866, "close": 0.04879, "volume": 4264.0, "close_time": 1772877599999, "quote_volume": 207.94897, "trades": 4, "taker_buy_base": 4264.0, "taker_buy_quote": 207.94897 }, { "timestamp": 1772877600000, "datetime": "2026-03-07T10:00:00", "open": 0.0488, "high": 0.04891, "low": 0.04879, "close": 0.04879, "volume": 17547.0, "close_time": 1772881199999, "quote_volume": 857.04633, "trades": 15, "taker_buy_base": 11596.0, "taker_buy_quote": 566.64643 }, { "timestamp": 1772881200000, "datetime": "2026-03-07T11:00:00", "open": 0.04866, "high": 0.04908, "low": 0.04866, "close": 0.0488, "volume": 185306.0, "close_time": 1772884799999, "quote_volume": 9076.41206, "trades": 54, "taker_buy_base": 158156.0, "taker_buy_quote": 7747.28065 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 0.04871, "high": 0.0488, "low": 0.04854, "close": 0.04854, "volume": 6828.0, "close_time": 1772888399999, "quote_volume": 332.47723, "trades": 9, "taker_buy_base": 2717.0, "taker_buy_quote": 132.58166 }, { "timestamp": 1772888400000, "datetime": "2026-03-07T13:00:00", "open": 0.0486, "high": 0.04878, "low": 0.04847, "close": 0.04847, "volume": 18048.0, "close_time": 1772891999999, "quote_volume": 878.2281, "trades": 18, "taker_buy_base": 3819.0, "taker_buy_quote": 186.01811 }, { "timestamp": 1772892000000, "datetime": "2026-03-07T14:00:00", "open": 0.04842, "high": 0.049, "low": 0.04809, "close": 0.0485, "volume": 2013362.0, "close_time": 1772895599999, "quote_volume": 97797.25669, "trades": 251, "taker_buy_base": 1267419.0, "taker_buy_quote": 61434.63521 }, { "timestamp": 1772895600000, "datetime": "2026-03-07T15:00:00", "open": 0.04849, "high": 0.04891, "low": 0.0484, "close": 0.0485, "volume": 1219668.0, "close_time": 1772899199999, "quote_volume": 59396.67679, "trades": 218, "taker_buy_base": 597996.0, "taker_buy_quote": 29012.81474 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 0.04847, "high": 0.04848, "low": 0.0482, "close": 0.0484, "volume": 56970.0, "close_time": 1772902799999, "quote_volume": 2754.7696, "trades": 47, "taker_buy_base": 53555.0, "taker_buy_quote": 2589.82643 }, { "timestamp": 1772902800000, "datetime": "2026-03-07T17:00:00", "open": 0.0485, "high": 0.04903, "low": 0.0485, "close": 0.04899, "volume": 61423.0, "close_time": 1772906399999, "quote_volume": 3002.63626, "trades": 37, "taker_buy_base": 61423.0, "taker_buy_quote": 3002.63626 }, { "timestamp": 1772906400000, "datetime": "2026-03-07T18:00:00", "open": 0.04891, "high": 0.04891, "low": 0.04854, "close": 0.0487, "volume": 444389.0, "close_time": 1772909999999, "quote_volume": 21638.21361, "trades": 138, "taker_buy_base": 111697.0, "taker_buy_quote": 5440.14791 }, { "timestamp": 1772910000000, "datetime": "2026-03-07T19:00:00", "open": 0.04869, "high": 0.04874, "low": 0.04818, "close": 0.04818, "volume": 63450.0, "close_time": 1772913599999, "quote_volume": 3085.06971, "trades": 48, "taker_buy_base": 42020.0, "taker_buy_quote": 2045.34788 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 0.0483, "high": 0.04854, "low": 0.04829, "close": 0.0484, "volume": 25283.0, "close_time": 1772917199999, "quote_volume": 1222.46291, "trades": 23, "taker_buy_base": 20241.0, "taker_buy_quote": 978.8613 }, { "timestamp": 1772917200000, "datetime": "2026-03-07T21:00:00", "open": 0.04839, "high": 0.04854, "low": 0.0483, "close": 0.0483, "volume": 12509.0, "close_time": 1772920799999, "quote_volume": 606.37726, "trades": 11, "taker_buy_base": 11619.0, "taker_buy_quote": 563.33686 }, { "timestamp": 1772920800000, "datetime": "2026-03-07T22:00:00", "open": 0.0483, "high": 0.0483, "low": 0.04746, "close": 0.0475, "volume": 1017443.0, "close_time": 1772924399999, "quote_volume": 48360.31532, "trades": 131, "taker_buy_base": 998087.0, "taker_buy_quote": 47434.79247 }, { "timestamp": 1772924400000, "datetime": "2026-03-07T23:00:00", "open": 0.04758, "high": 0.04794, "low": 0.04758, "close": 0.04794, "volume": 556826.0, "close_time": 1772927999999, "quote_volume": 26605.02996, "trades": 358, "taker_buy_base": 1780.0, "taker_buy_quote": 85.0128 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.04803, "high": 0.04817, "low": 0.0477, "close": 0.04782, "volume": 72197.0, "close_time": 1772931599999, "quote_volume": 3466.24552, "trades": 55, "taker_buy_base": 10195.0, "taker_buy_quote": 488.75745 }, { "timestamp": 1772931600000, "datetime": "2026-03-08T01:00:00", "open": 0.04776, "high": 0.04782, "low": 0.04752, "close": 0.04772, "volume": 18637.0, "close_time": 1772935199999, "quote_volume": 888.50331, "trades": 20, "taker_buy_base": 7583.0, "taker_buy_quote": 361.59737 }, { "timestamp": 1772935200000, "datetime": "2026-03-08T02:00:00", "open": 0.0477, "high": 0.0477, "low": 0.04698, "close": 0.04698, "volume": 388787.0, "close_time": 1772938799999, "quote_volume": 18451.00228, "trades": 68, "taker_buy_base": 286030.0, "taker_buy_quote": 13586.1672 }, { "timestamp": 1772938800000, "datetime": "2026-03-08T03:00:00", "open": 0.04711, "high": 0.04723, "low": 0.0471, "close": 0.04721, "volume": 15144.0, "close_time": 1772942399999, "quote_volume": 714.57715, "trades": 15, "taker_buy_base": 4264.0, "taker_buy_quote": 201.25097 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 0.0472, "high": 0.04735, "low": 0.04683, "close": 0.047, "volume": 31886.0, "close_time": 1772945999999, "quote_volume": 1503.20651, "trades": 36, "taker_buy_base": 3426.0, "taker_buy_quote": 161.07318 }, { "timestamp": 1772946000000, "datetime": "2026-03-08T05:00:00", "open": 0.0471, "high": 0.04746, "low": 0.0471, "close": 0.04735, "volume": 18313.0, "close_time": 1772949599999, "quote_volume": 866.69114, "trades": 17, "taker_buy_base": 2620.0, "taker_buy_quote": 123.93735 }, { "timestamp": 1772949600000, "datetime": "2026-03-08T06:00:00", "open": 0.04723, "high": 0.04723, "low": 0.04711, "close": 0.04723, "volume": 7147.0, "close_time": 1772953199999, "quote_volume": 337.23689, "trades": 7, "taker_buy_base": 445.0, "taker_buy_quote": 21.01735 }, { "timestamp": 1772953200000, "datetime": "2026-03-08T07:00:00", "open": 0.04733, "high": 0.04751, "low": 0.04733, "close": 0.04743, "volume": 13520.0, "close_time": 1772956799999, "quote_volume": 641.49556, "trades": 13, "taker_buy_base": 3899.0, "taker_buy_quote": 184.86973 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 0.0474, "high": 0.0474, "low": 0.0469, "close": 0.0471, "volume": 420285.0, "close_time": 1772960399999, "quote_volume": 19760.689, "trades": 131, "taker_buy_base": 417270.0, "taker_buy_quote": 19618.2579 }, { "timestamp": 1772960400000, "datetime": "2026-03-08T09:00:00", "open": 0.047, "high": 0.04758, "low": 0.04699, "close": 0.04758, "volume": 166656.0, "close_time": 1772963999999, "quote_volume": 7886.98866, "trades": 92, "taker_buy_base": 149707.0, "taker_buy_quote": 7084.9037 }, { "timestamp": 1772964000000, "datetime": "2026-03-08T10:00:00", "open": 0.0477, "high": 0.04816, "low": 0.0477, "close": 0.04799, "volume": 552701.0, "close_time": 1772967599999, "quote_volume": 26369.07712, "trades": 38, "taker_buy_base": 20394.0, "taker_buy_quote": 977.03937 }, { "timestamp": 1772967600000, "datetime": "2026-03-08T11:00:00", "open": 0.04789, "high": 0.0479, "low": 0.0473, "close": 0.04746, "volume": 163954.0, "close_time": 1772971199999, "quote_volume": 7810.93944, "trades": 101, "taker_buy_base": 92508.0, "taker_buy_quote": 4394.3982 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 0.04748, "high": 0.04782, "low": 0.04708, "close": 0.04758, "volume": 65208.0, "close_time": 1772974799999, "quote_volume": 3087.54162, "trades": 61, "taker_buy_base": 56204.0, "taker_buy_quote": 2662.64133 }, { "timestamp": 1772974800000, "datetime": "2026-03-08T13:00:00", "open": 0.0475, "high": 0.0475, "low": 0.04698, "close": 0.04744, "volume": 145175.0, "close_time": 1772978399999, "quote_volume": 6856.91866, "trades": 81, "taker_buy_base": 56464.0, "taker_buy_quote": 2670.14829 }, { "timestamp": 1772978400000, "datetime": "2026-03-08T14:00:00", "open": 0.04734, "high": 0.0475, "low": 0.0471, "close": 0.0472, "volume": 1293185.0, "close_time": 1772981999999, "quote_volume": 61204.64487, "trades": 265, "taker_buy_base": 721379.0, "taker_buy_quote": 34102.74728 }, { "timestamp": 1772982000000, "datetime": "2026-03-08T15:00:00", "open": 0.0472, "high": 0.0472, "low": 0.0468, "close": 0.047, "volume": 1263814.0, "close_time": 1772985599999, "quote_volume": 59349.55638, "trades": 221, "taker_buy_base": 697229.0, "taker_buy_quote": 32721.47636 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 0.04711, "high": 0.0472, "low": 0.04688, "close": 0.0469, "volume": 33443.0, "close_time": 1772989199999, "quote_volume": 1573.20459, "trades": 30, "taker_buy_base": 15625.0, "taker_buy_quote": 734.6792 }, { "timestamp": 1772989200000, "datetime": "2026-03-08T17:00:00", "open": 0.0469, "high": 0.0473, "low": 0.0469, "close": 0.0471, "volume": 65699.0, "close_time": 1772992799999, "quote_volume": 3095.6873, "trades": 53, "taker_buy_base": 47170.0, "taker_buy_quote": 2221.83027 }, { "timestamp": 1772992800000, "datetime": "2026-03-08T18:00:00", "open": 0.04723, "high": 0.04723, "low": 0.04688, "close": 0.04709, "volume": 86343.0, "close_time": 1772996399999, "quote_volume": 4062.17685, "trades": 66, "taker_buy_base": 65030.0, "taker_buy_quote": 3059.27584 }, { "timestamp": 1772996400000, "datetime": "2026-03-08T19:00:00", "open": 0.04711, "high": 0.04815, "low": 0.04711, "close": 0.04795, "volume": 201653.0, "close_time": 1772999999999, "quote_volume": 9674.81469, "trades": 76, "taker_buy_base": 45931.0, "taker_buy_quote": 2199.0392 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 0.0479, "high": 0.04818, "low": 0.04766, "close": 0.04782, "volume": 34591.0, "close_time": 1773003599999, "quote_volume": 1653.91127, "trades": 35, "taker_buy_base": 23548.0, "taker_buy_quote": 1125.98869 }, { "timestamp": 1773003600000, "datetime": "2026-03-08T21:00:00", "open": 0.0478, "high": 0.0479, "low": 0.04729, "close": 0.0479, "volume": 709034.0, "close_time": 1773007199999, "quote_volume": 33587.13186, "trades": 305, "taker_buy_base": 598126.0, "taker_buy_quote": 28309.47451 }, { "timestamp": 1773007200000, "datetime": "2026-03-08T22:00:00", "open": 0.0478, "high": 0.0478, "low": 0.04676, "close": 0.04735, "volume": 3518986.0, "close_time": 1773010799999, "quote_volume": 166259.99524, "trades": 492, "taker_buy_base": 2094196.0, "taker_buy_quote": 98805.87007 }, { "timestamp": 1773010800000, "datetime": "2026-03-08T23:00:00", "open": 0.04746, "high": 0.04758, "low": 0.04699, "close": 0.04711, "volume": 47066.0, "close_time": 1773014399999, "quote_volume": 2231.0875, "trades": 34, "taker_buy_base": 23895.0, "taker_buy_quote": 1132.85553 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.04723, "high": 0.04794, "low": 0.04711, "close": 0.04749, "volume": 53933.0, "close_time": 1773017999999, "quote_volume": 2567.98566, "trades": 65, "taker_buy_base": 24014.0, "taker_buy_quote": 1144.0203 }, { "timestamp": 1773018000000, "datetime": "2026-03-09T01:00:00", "open": 0.04757, "high": 0.04782, "low": 0.0473, "close": 0.04735, "volume": 229282.0, "close_time": 1773021599999, "quote_volume": 10898.31588, "trades": 186, "taker_buy_base": 132430.0, "taker_buy_quote": 6301.23495 }, { "timestamp": 1773021600000, "datetime": "2026-03-09T02:00:00", "open": 0.0473, "high": 0.0479, "low": 0.04719, "close": 0.0477, "volume": 186287.0, "close_time": 1773025199999, "quote_volume": 8856.73272, "trades": 148, "taker_buy_base": 125194.0, "taker_buy_quote": 5958.60719 }, { "timestamp": 1773025200000, "datetime": "2026-03-09T03:00:00", "open": 0.0477, "high": 0.04879, "low": 0.0477, "close": 0.0482, "volume": 838334.0, "close_time": 1773028799999, "quote_volume": 40421.81938, "trades": 279, "taker_buy_base": 395813.0, "taker_buy_quote": 19028.29603 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 0.0483, "high": 0.0486, "low": 0.0483, "close": 0.0484, "volume": 104436.0, "close_time": 1773032399999, "quote_volume": 5053.92433, "trades": 93, "taker_buy_base": 20735.0, "taker_buy_quote": 1005.85023 }, { "timestamp": 1773032400000, "datetime": "2026-03-09T05:00:00", "open": 0.0484, "high": 0.0492, "low": 0.04828, "close": 0.04915, "volume": 95527.0, "close_time": 1773035999999, "quote_volume": 4647.39734, "trades": 98, "taker_buy_base": 36915.0, "taker_buy_quote": 1797.86655 }, { "timestamp": 1773036000000, "datetime": "2026-03-09T06:00:00", "open": 0.0491, "high": 0.0492, "low": 0.04854, "close": 0.0486, "volume": 23795.0, "close_time": 1773039599999, "quote_volume": 1164.02029, "trades": 24, "taker_buy_base": 12810.0, "taker_buy_quote": 627.35274 }, { "timestamp": 1773039600000, "datetime": "2026-03-09T07:00:00", "open": 0.04842, "high": 0.0487, "low": 0.0479, "close": 0.0486, "volume": 666449.0, "close_time": 1773043199999, "quote_volume": 32074.5168, "trades": 197, "taker_buy_base": 433039.0, "taker_buy_quote": 20845.65906 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 0.04866, "high": 0.04891, "low": 0.04849, "close": 0.0486, "volume": 393742.0, "close_time": 1773046799999, "quote_volume": 19116.21991, "trades": 172, "taker_buy_base": 359742.0, "taker_buy_quote": 17462.09369 }, { "timestamp": 1773046800000, "datetime": "2026-03-09T09:00:00", "open": 0.0486, "high": 0.0488, "low": 0.0484, "close": 0.0485, "volume": 689740.0, "close_time": 1773050399999, "quote_volume": 33508.71098, "trades": 387, "taker_buy_base": 485600.0, "taker_buy_quote": 23584.15768 }, { "timestamp": 1773050400000, "datetime": "2026-03-09T10:00:00", "open": 0.0485, "high": 0.0487, "low": 0.04817, "close": 0.0486, "volume": 823259.0, "close_time": 1773053999999, "quote_volume": 39946.31337, "trades": 341, "taker_buy_base": 283006.0, "taker_buy_quote": 13716.96456 }, { "timestamp": 1773054000000, "datetime": "2026-03-09T11:00:00", "open": 0.0486, "high": 0.04882, "low": 0.04833, "close": 0.04869, "volume": 616193.0, "close_time": 1773057599999, "quote_volume": 30038.34175, "trades": 145, "taker_buy_base": 142125.0, "taker_buy_quote": 6906.81436 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 0.0487, "high": 0.04926, "low": 0.04869, "close": 0.0489, "volume": 641581.0, "close_time": 1773061199999, "quote_volume": 31433.28858, "trades": 107, "taker_buy_base": 604314.0, "taker_buy_quote": 29603.66751 }, { "timestamp": 1773061200000, "datetime": "2026-03-09T13:00:00", "open": 0.04888, "high": 0.04965, "low": 0.04888, "close": 0.04946, "volume": 147024.0, "close_time": 1773064799999, "quote_volume": 7252.21785, "trades": 84, "taker_buy_base": 87515.0, "taker_buy_quote": 4318.02156 }, { "timestamp": 1773064800000, "datetime": "2026-03-09T14:00:00", "open": 0.0495, "high": 0.04965, "low": 0.04895, "close": 0.04897, "volume": 557589.0, "close_time": 1773068399999, "quote_volume": 27433.10137, "trades": 249, "taker_buy_base": 427870.0, "taker_buy_quote": 21058.40366 }, { "timestamp": 1773068400000, "datetime": "2026-03-09T15:00:00", "open": 0.04905, "high": 0.04931, "low": 0.0488, "close": 0.0492, "volume": 516268.0, "close_time": 1773071999999, "quote_volume": 25442.3203, "trades": 66, "taker_buy_base": 10376.0, "taker_buy_quote": 509.44752 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 0.04915, "high": 0.0493, "low": 0.04891, "close": 0.04891, "volume": 452891.0, "close_time": 1773075599999, "quote_volume": 22239.53311, "trades": 87, "taker_buy_base": 420532.0, "taker_buy_quote": 20651.50205 }, { "timestamp": 1773075600000, "datetime": "2026-03-09T17:00:00", "open": 0.04903, "high": 0.04915, "low": 0.04899, "close": 0.04909, "volume": 91095.0, "close_time": 1773079199999, "quote_volume": 4468.14523, "trades": 70, "taker_buy_base": 63439.0, "taker_buy_quote": 3111.12172 }, { "timestamp": 1773079200000, "datetime": "2026-03-09T18:00:00", "open": 0.04891, "high": 0.04904, "low": 0.04879, "close": 0.0488, "volume": 65915.0, "close_time": 1773082799999, "quote_volume": 3221.65645, "trades": 65, "taker_buy_base": 58048.0, "taker_buy_quote": 2837.08101 }, { "timestamp": 1773082800000, "datetime": "2026-03-09T19:00:00", "open": 0.0489, "high": 0.0499, "low": 0.04878, "close": 0.0492, "volume": 122034.0, "close_time": 1773086399999, "quote_volume": 5998.67485, "trades": 84, "taker_buy_base": 54578.0, "taker_buy_quote": 2694.03953 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 0.04927, "high": 0.04939, "low": 0.04889, "close": 0.0491, "volume": 147101.0, "close_time": 1773089999999, "quote_volume": 7220.22548, "trades": 136, "taker_buy_base": 96113.0, "taker_buy_quote": 4719.43104 }, { "timestamp": 1773090000000, "datetime": "2026-03-09T21:00:00", "open": 0.0491, "high": 0.04951, "low": 0.04896, "close": 0.04928, "volume": 861546.0, "close_time": 1773093599999, "quote_volume": 42529.75258, "trades": 161, "taker_buy_base": 587101.0, "taker_buy_quote": 28961.373 }, { "timestamp": 1773093600000, "datetime": "2026-03-09T22:00:00", "open": 0.04915, "high": 0.0492, "low": 0.04879, "close": 0.0488, "volume": 501205.0, "close_time": 1773097199999, "quote_volume": 24589.28538, "trades": 164, "taker_buy_base": 4282.0, "taker_buy_quote": 210.28464 }, { "timestamp": 1773097200000, "datetime": "2026-03-09T23:00:00", "open": 0.04882, "high": 0.04895, "low": 0.04866, "close": 0.0487, "volume": 68797.0, "close_time": 1773100799999, "quote_volume": 3354.27854, "trades": 52, "taker_buy_base": 9632.0, "taker_buy_quote": 469.30441 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.0487, "high": 0.0493, "low": 0.0487, "close": 0.04911, "volume": 54527.0, "close_time": 1773104399999, "quote_volume": 2675.56173, "trades": 44, "taker_buy_base": 24921.0, "taker_buy_quote": 1222.28244 }, { "timestamp": 1773104400000, "datetime": "2026-03-10T01:00:00", "open": 0.04907, "high": 0.04928, "low": 0.0489, "close": 0.0492, "volume": 32098.0, "close_time": 1773107999999, "quote_volume": 1575.76591, "trades": 26, "taker_buy_base": 5979.0, "taker_buy_quote": 293.47086 }, { "timestamp": 1773108000000, "datetime": "2026-03-10T02:00:00", "open": 0.04915, "high": 0.0497, "low": 0.04903, "close": 0.04952, "volume": 43922.0, "close_time": 1773111599999, "quote_volume": 2168.57453, "trades": 37, "taker_buy_base": 25397.0, "taker_buy_quote": 1254.3112 }, { "timestamp": 1773111600000, "datetime": "2026-03-10T03:00:00", "open": 0.0495, "high": 0.0495, "low": 0.049, "close": 0.049, "volume": 18405.0, "close_time": 1773115199999, "quote_volume": 907.38241, "trades": 18, "taker_buy_base": 5757.0, "taker_buy_quote": 283.98723 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 0.04915, "high": 0.04982, "low": 0.04915, "close": 0.0496, "volume": 212389.0, "close_time": 1773118799999, "quote_volume": 10532.19012, "trades": 51, "taker_buy_base": 199220.0, "taker_buy_quote": 9880.49671 }, { "timestamp": 1773118800000, "datetime": "2026-03-10T05:00:00", "open": 0.04952, "high": 0.04959, "low": 0.0492, "close": 0.0492, "volume": 185048.0, "close_time": 1773122399999, "quote_volume": 9128.65665, "trades": 168, "taker_buy_base": 182190.0, "taker_buy_quote": 8987.243 }, { "timestamp": 1773122400000, "datetime": "2026-03-10T06:00:00", "open": 0.04915, "high": 0.04941, "low": 0.0491, "close": 0.0494, "volume": 394723.0, "close_time": 1773125999999, "quote_volume": 19420.03125, "trades": 94, "taker_buy_base": 25705.0, "taker_buy_quote": 1262.63422 }, { "timestamp": 1773126000000, "datetime": "2026-03-10T07:00:00", "open": 0.04939, "high": 0.04977, "low": 0.04937, "close": 0.04972, "volume": 75884.0, "close_time": 1773129599999, "quote_volume": 3764.20306, "trades": 123, "taker_buy_base": 54425.0, "taker_buy_quote": 2699.38436 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 0.0498, "high": 0.0501, "low": 0.0498, "close": 0.04988, "volume": 31868.0, "close_time": 1773133199999, "quote_volume": 1591.69477, "trades": 28, "taker_buy_base": 17939.0, "taker_buy_quote": 896.2095 }, { "timestamp": 1773133200000, "datetime": "2026-03-10T09:00:00", "open": 0.05, "high": 0.05056, "low": 0.04999, "close": 0.0503, "volume": 182262.0, "close_time": 1773136799999, "quote_volume": 9164.96147, "trades": 141, "taker_buy_base": 163546.0, "taker_buy_quote": 8221.0503 }, { "timestamp": 1773136800000, "datetime": "2026-03-10T10:00:00", "open": 0.05019, "high": 0.05022, "low": 0.04992, "close": 0.0502, "volume": 276722.0, "close_time": 1773140399999, "quote_volume": 13865.80226, "trades": 131, "taker_buy_base": 272665.0, "taker_buy_quote": 13662.59383 }, { "timestamp": 1773140400000, "datetime": "2026-03-10T11:00:00", "open": 0.0502, "high": 0.05059, "low": 0.05002, "close": 0.05059, "volume": 395929.0, "close_time": 1773143999999, "quote_volume": 19912.38722, "trades": 61, "taker_buy_base": 16895.0, "taker_buy_quote": 849.22423 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 0.0505, "high": 0.0505, "low": 0.05027, "close": 0.05027, "volume": 22336.0, "close_time": 1773147599999, "quote_volume": 1124.99363, "trades": 25, "taker_buy_base": 13859.0, "taker_buy_quote": 698.06278 }, { "timestamp": 1773147600000, "datetime": "2026-03-10T13:00:00", "open": 0.0504, "high": 0.05063, "low": 0.0499, "close": 0.0499, "volume": 352057.0, "close_time": 1773151199999, "quote_volume": 17627.90756, "trades": 222, "taker_buy_base": 294668.0, "taker_buy_quote": 14755.62492 }, { "timestamp": 1773151200000, "datetime": "2026-03-10T14:00:00", "open": 0.0499, "high": 0.05103, "low": 0.04958, "close": 0.05103, "volume": 532110.0, "close_time": 1773154799999, "quote_volume": 26660.03616, "trades": 246, "taker_buy_base": 326879.0, "taker_buy_quote": 16393.18771 }, { "timestamp": 1773154800000, "datetime": "2026-03-10T15:00:00", "open": 0.05108, "high": 0.0512, "low": 0.0506, "close": 0.0509, "volume": 94304.0, "close_time": 1773158399999, "quote_volume": 4794.91131, "trades": 105, "taker_buy_base": 69452.0, "taker_buy_quote": 3532.63713 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 0.051, "high": 0.05141, "low": 0.05078, "close": 0.0514, "volume": 92952.0, "close_time": 1773161999999, "quote_volume": 4760.63371, "trades": 99, "taker_buy_base": 87966.0, "taker_buy_quote": 4505.74614 }, { "timestamp": 1773162000000, "datetime": "2026-03-10T17:00:00", "open": 0.0514, "high": 0.05154, "low": 0.05074, "close": 0.051, "volume": 161950.0, "close_time": 1773165599999, "quote_volume": 8273.00447, "trades": 95, "taker_buy_base": 90020.0, "taker_buy_quote": 4609.69113 }, { "timestamp": 1773165600000, "datetime": "2026-03-10T18:00:00", "open": 0.051, "high": 0.051, "low": 0.05, "close": 0.05, "volume": 90099.0, "close_time": 1773169199999, "quote_volume": 4551.22205, "trades": 72, "taker_buy_base": 53647.0, "taker_buy_quote": 2710.5404 }, { "timestamp": 1773169200000, "datetime": "2026-03-10T19:00:00", "open": 0.05015, "high": 0.05015, "low": 0.0496, "close": 0.05, "volume": 229663.0, "close_time": 1773172799999, "quote_volume": 11451.55735, "trades": 169, "taker_buy_base": 70844.0, "taker_buy_quote": 3518.68142 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 0.0501, "high": 0.0502, "low": 0.05, "close": 0.05011, "volume": 63281.0, "close_time": 1773176399999, "quote_volume": 3169.88122, "trades": 53, "taker_buy_base": 2746.0, "taker_buy_quote": 137.67478 }, { "timestamp": 1773176400000, "datetime": "2026-03-10T21:00:00", "open": 0.05021, "high": 0.05027, "low": 0.04978, "close": 0.04993, "volume": 14746.0, "close_time": 1773179999999, "quote_volume": 737.82984, "trades": 17, "taker_buy_base": 3191.0, "taker_buy_quote": 160.24171 }, { "timestamp": 1773180000000, "datetime": "2026-03-10T22:00:00", "open": 0.04977, "high": 0.05022, "low": 0.0497, "close": 0.05006, "volume": 13935.0, "close_time": 1773183599999, "quote_volume": 697.09607, "trades": 17, "taker_buy_base": 9442.0, "taker_buy_quote": 472.75454 }, { "timestamp": 1773183600000, "datetime": "2026-03-10T23:00:00", "open": 0.05015, "high": 0.05024, "low": 0.05002, "close": 0.05002, "volume": 29149.0, "close_time": 1773187199999, "quote_volume": 1463.15525, "trades": 28, "taker_buy_base": 1641.0, "taker_buy_quote": 82.35099 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.05, "high": 0.05, "low": 0.04965, "close": 0.0499, "volume": 381712.0, "close_time": 1773190799999, "quote_volume": 19005.17994, "trades": 251, "taker_buy_base": 349699.0, "taker_buy_quote": 17410.22406 }, { "timestamp": 1773190800000, "datetime": "2026-03-11T01:00:00", "open": 0.0499, "high": 0.05006, "low": 0.04979, "close": 0.05006, "volume": 97630.0, "close_time": 1773194399999, "quote_volume": 4872.11518, "trades": 76, "taker_buy_base": 87837.0, "taker_buy_quote": 4383.89845 }, { "timestamp": 1773194400000, "datetime": "2026-03-11T02:00:00", "open": 0.05011, "high": 0.05022, "low": 0.0499, "close": 0.05022, "volume": 22535.0, "close_time": 1773197999999, "quote_volume": 1126.69041, "trades": 22, "taker_buy_base": 5523.0, "taker_buy_quote": 276.32819 }, { "timestamp": 1773198000000, "datetime": "2026-03-11T03:00:00", "open": 0.05027, "high": 0.05031, "low": 0.05, "close": 0.05, "volume": 27945.0, "close_time": 1773201599999, "quote_volume": 1401.31158, "trades": 27, "taker_buy_base": 445.0, "taker_buy_quote": 22.37015 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 0.05, "high": 0.05048, "low": 0.04995, "close": 0.0503, "volume": 111250.0, "close_time": 1773205199999, "quote_volume": 5585.59345, "trades": 81, "taker_buy_base": 74281.0, "taker_buy_quote": 3731.86139 }, { "timestamp": 1773205200000, "datetime": "2026-03-11T05:00:00", "open": 0.0503, "high": 0.05031, "low": 0.0497, "close": 0.0498, "volume": 1252379.0, "close_time": 1773208799999, "quote_volume": 62366.31371, "trades": 272, "taker_buy_base": 655137.0, "taker_buy_quote": 32581.54519 }, { "timestamp": 1773208800000, "datetime": "2026-03-11T06:00:00", "open": 0.0498, "high": 0.0503, "low": 0.0498, "close": 0.05022, "volume": 130733.0, "close_time": 1773212399999, "quote_volume": 6550.10489, "trades": 92, "taker_buy_base": 50322.0, "taker_buy_quote": 2522.14951 }, { "timestamp": 1773212400000, "datetime": "2026-03-11T07:00:00", "open": 0.0502, "high": 0.05063, "low": 0.0502, "close": 0.05027, "volume": 69748.0, "close_time": 1773215999999, "quote_volume": 3512.82662, "trades": 79, "taker_buy_base": 20243.0, "taker_buy_quote": 1018.59036 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 0.0504, "high": 0.0506, "low": 0.05016, "close": 0.0503, "volume": 255205.0, "close_time": 1773219599999, "quote_volume": 12823.11836, "trades": 194, "taker_buy_base": 238192.0, "taker_buy_quote": 11967.81957 }, { "timestamp": 1773219600000, "datetime": "2026-03-11T09:00:00", "open": 0.0503, "high": 0.05089, "low": 0.0502, "close": 0.05081, "volume": 292398.0, "close_time": 1773223199999, "quote_volume": 14817.14982, "trades": 92, "taker_buy_base": 24556.0, "taker_buy_quote": 1239.08129 }, { "timestamp": 1773223200000, "datetime": "2026-03-11T10:00:00", "open": 0.0508, "high": 0.05118, "low": 0.05071, "close": 0.05078, "volume": 63149.0, "close_time": 1773226799999, "quote_volume": 3214.59574, "trades": 55, "taker_buy_base": 22781.0, "taker_buy_quote": 1161.45899 }, { "timestamp": 1773226800000, "datetime": "2026-03-11T11:00:00", "open": 0.05089, "high": 0.05116, "low": 0.0507, "close": 0.05099, "volume": 38585.0, "close_time": 1773230399999, "quote_volume": 1965.73111, "trades": 37, "taker_buy_base": 31496.0, "taker_buy_quote": 1604.62987 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 0.051, "high": 0.05171, "low": 0.05099, "close": 0.05112, "volume": 359638.0, "close_time": 1773233999999, "quote_volume": 18481.25882, "trades": 173, "taker_buy_base": 299067.0, "taker_buy_quote": 15366.64943 }, { "timestamp": 1773234000000, "datetime": "2026-03-11T13:00:00", "open": 0.05111, "high": 0.05193, "low": 0.0511, "close": 0.05141, "volume": 38877.0, "close_time": 1773237599999, "quote_volume": 2001.52752, "trades": 108, "taker_buy_base": 17707.0, "taker_buy_quote": 912.09366 }, { "timestamp": 1773237600000, "datetime": "2026-03-11T14:00:00", "open": 0.05154, "high": 0.05196, "low": 0.05141, "close": 0.0518, "volume": 34751.0, "close_time": 1773241199999, "quote_volume": 1797.30806, "trades": 47, "taker_buy_base": 12472.0, "taker_buy_quote": 645.06531 }, { "timestamp": 1773241200000, "datetime": "2026-03-11T15:00:00", "open": 0.05167, "high": 0.0517, "low": 0.05116, "close": 0.05154, "volume": 153594.0, "close_time": 1773244799999, "quote_volume": 7907.27142, "trades": 75, "taker_buy_base": 71107.0, "taker_buy_quote": 3673.66921 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 0.05141, "high": 0.0516, "low": 0.05124, "close": 0.05141, "volume": 108422.0, "close_time": 1773248399999, "quote_volume": 5565.41594, "trades": 61, "taker_buy_base": 9316.0, "taker_buy_quote": 479.86216 }, { "timestamp": 1773248400000, "datetime": "2026-03-11T17:00:00", "open": 0.05153, "high": 0.0518, "low": 0.05116, "close": 0.05128, "volume": 36829.0, "close_time": 1773251999999, "quote_volume": 1897.21498, "trades": 29, "taker_buy_base": 30340.0, "taker_buy_quote": 1563.90062 }, { "timestamp": 1773252000000, "datetime": "2026-03-11T18:00:00", "open": 0.0514, "high": 0.052, "low": 0.05138, "close": 0.052, "volume": 67164.0, "close_time": 1773255599999, "quote_volume": 3474.40397, "trades": 70, "taker_buy_base": 62832.0, "taker_buy_quote": 3251.23724 }, { "timestamp": 1773255600000, "datetime": "2026-03-11T19:00:00", "open": 0.052, "high": 0.05222, "low": 0.05167, "close": 0.0519, "volume": 278721.0, "close_time": 1773259199999, "quote_volume": 14522.45067, "trades": 104, "taker_buy_base": 77940.0, "taker_buy_quote": 4047.34402 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 0.0519, "high": 0.0522, "low": 0.0519, "close": 0.0522, "volume": 25437.0, "close_time": 1773262799999, "quote_volume": 1324.35241, "trades": 31, "taker_buy_base": 24992.0, "taker_buy_quote": 1301.18571 }, { "timestamp": 1773262800000, "datetime": "2026-03-11T21:00:00", "open": 0.0522, "high": 0.05245, "low": 0.052, "close": 0.0522, "volume": 92065.0, "close_time": 1773266399999, "quote_volume": 4800.91155, "trades": 71, "taker_buy_base": 86428.0, "taker_buy_quote": 4506.85448 }, { "timestamp": 1773266400000, "datetime": "2026-03-11T22:00:00", "open": 0.0522, "high": 0.05232, "low": 0.05208, "close": 0.0522, "volume": 346620.0, "close_time": 1773269999999, "quote_volume": 18082.36407, "trades": 174, "taker_buy_base": 255072.0, "taker_buy_quote": 13299.75856 }, { "timestamp": 1773270000000, "datetime": "2026-03-11T23:00:00", "open": 0.0522, "high": 0.05221, "low": 0.05175, "close": 0.0521, "volume": 295771.0, "close_time": 1773273599999, "quote_volume": 15387.09862, "trades": 163, "taker_buy_base": 181465.0, "taker_buy_quote": 9439.39985 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.0521, "high": 0.05232, "low": 0.05189, "close": 0.05219, "volume": 230825.0, "close_time": 1773277199999, "quote_volume": 12013.69629, "trades": 201, "taker_buy_base": 130411.0, "taker_buy_quote": 6787.65696 }, { "timestamp": 1773277200000, "datetime": "2026-03-12T01:00:00", "open": 0.0523, "high": 0.0524, "low": 0.0516, "close": 0.05206, "volume": 1070290.0, "close_time": 1773280799999, "quote_volume": 55636.97007, "trades": 222, "taker_buy_base": 526790.0, "taker_buy_quote": 27239.74135 }, { "timestamp": 1773280800000, "datetime": "2026-03-12T02:00:00", "open": 0.05219, "high": 0.05232, "low": 0.05175, "close": 0.05175, "volume": 225453.0, "close_time": 1773284399999, "quote_volume": 11761.12292, "trades": 105, "taker_buy_base": 164605.0, "taker_buy_quote": 8591.50285 }, { "timestamp": 1773284400000, "datetime": "2026-03-12T03:00:00", "open": 0.05172, "high": 0.05233, "low": 0.05172, "close": 0.052, "volume": 62322.0, "close_time": 1773287999999, "quote_volume": 3239.32105, "trades": 54, "taker_buy_base": 40004.0, "taker_buy_quote": 2082.02814 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 0.0521, "high": 0.0523, "low": 0.05125, "close": 0.05125, "volume": 1336275.0, "close_time": 1773291599999, "quote_volume": 68755.13487, "trades": 266, "taker_buy_base": 792272.0, "taker_buy_quote": 40733.28374 }, { "timestamp": 1773291600000, "datetime": "2026-03-12T05:00:00", "open": 0.05141, "high": 0.05154, "low": 0.05128, "close": 0.05154, "volume": 96345.0, "close_time": 1773295199999, "quote_volume": 4962.71956, "trades": 31, "taker_buy_base": 85292.0, "taker_buy_quote": 4395.05719 }, { "timestamp": 1773295200000, "datetime": "2026-03-12T06:00:00", "open": 0.05142, "high": 0.0517, "low": 0.05142, "close": 0.05155, "volume": 151802.0, "close_time": 1773298799999, "quote_volume": 7830.26968, "trades": 80, "taker_buy_base": 146027.0, "taker_buy_quote": 7533.12078 }, { "timestamp": 1773298800000, "datetime": "2026-03-12T07:00:00", "open": 0.05153, "high": 0.052, "low": 0.05139, "close": 0.0518, "volume": 120478.0, "close_time": 1773302399999, "quote_volume": 6226.20041, "trades": 92, "taker_buy_base": 112926.0, "taker_buy_quote": 5835.105 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 0.05179, "high": 0.05198, "low": 0.05154, "close": 0.0517, "volume": 87294.0, "close_time": 1773305999999, "quote_volume": 4521.72146, "trades": 85, "taker_buy_base": 80586.0, "taker_buy_quote": 4174.30633 }, { "timestamp": 1773306000000, "datetime": "2026-03-12T09:00:00", "open": 0.0516, "high": 0.0522, "low": 0.05147, "close": 0.05189, "volume": 128832.0, "close_time": 1773309599999, "quote_volume": 6673.58673, "trades": 87, "taker_buy_base": 79021.0, "taker_buy_quote": 4089.55601 }, { "timestamp": 1773309600000, "datetime": "2026-03-12T10:00:00", "open": 0.0519, "high": 0.0521, "low": 0.05178, "close": 0.0519, "volume": 35654.0, "close_time": 1773313199999, "quote_volume": 1851.30766, "trades": 31, "taker_buy_base": 27455.0, "taker_buy_quote": 1425.85875 }, { "timestamp": 1773313200000, "datetime": "2026-03-12T11:00:00", "open": 0.05189, "high": 0.0519, "low": 0.05131, "close": 0.05132, "volume": 747466.0, "close_time": 1773316799999, "quote_volume": 38559.01255, "trades": 153, "taker_buy_base": 694342.0, "taker_buy_quote": 35824.3275 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 0.05128, "high": 0.05193, "low": 0.05128, "close": 0.0518, "volume": 29182.0, "close_time": 1773320399999, "quote_volume": 1508.57536, "trades": 25, "taker_buy_base": 23289.0, "taker_buy_quote": 1203.38805 }, { "timestamp": 1773320400000, "datetime": "2026-03-12T13:00:00", "open": 0.05178, "high": 0.05211, "low": 0.05157, "close": 0.05193, "volume": 285758.0, "close_time": 1773323999999, "quote_volume": 14819.74546, "trades": 224, "taker_buy_base": 46009.0, "taker_buy_quote": 2389.02772 }, { "timestamp": 1773324000000, "datetime": "2026-03-12T14:00:00", "open": 0.05206, "high": 0.05232, "low": 0.0515, "close": 0.0519, "volume": 149199.0, "close_time": 1773327599999, "quote_volume": 7729.12064, "trades": 121, "taker_buy_base": 85357.0, "taker_buy_quote": 4429.83025 }, { "timestamp": 1773327600000, "datetime": "2026-03-12T15:00:00", "open": 0.05193, "high": 0.05271, "low": 0.0518, "close": 0.05229, "volume": 90842.0, "close_time": 1773331199999, "quote_volume": 4758.89487, "trades": 68, "taker_buy_base": 77183.0, "taker_buy_quote": 4043.82875 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 0.0523, "high": 0.05277, "low": 0.05206, "close": 0.0525, "volume": 166038.0, "close_time": 1773334799999, "quote_volume": 8707.45909, "trades": 162, "taker_buy_base": 100908.0, "taker_buy_quote": 5303.44589 }, { "timestamp": 1773334800000, "datetime": "2026-03-12T17:00:00", "open": 0.0525, "high": 0.0527, "low": 0.0523, "close": 0.0526, "volume": 330807.0, "close_time": 1773338399999, "quote_volume": 17378.73284, "trades": 220, "taker_buy_base": 249769.0, "taker_buy_quote": 13114.77141 }, { "timestamp": 1773338400000, "datetime": "2026-03-12T18:00:00", "open": 0.0525, "high": 0.05301, "low": 0.0524, "close": 0.0528, "volume": 580840.0, "close_time": 1773341999999, "quote_volume": 30677.04865, "trades": 158, "taker_buy_base": 57375.0, "taker_buy_quote": 3027.33088 }, { "timestamp": 1773342000000, "datetime": "2026-03-12T19:00:00", "open": 0.0528, "high": 0.05388, "low": 0.0528, "close": 0.05367, "volume": 316594.0, "close_time": 1773345599999, "quote_volume": 16945.80893, "trades": 172, "taker_buy_base": 196014.0, "taker_buy_quote": 10464.0638 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 0.05367, "high": 0.0538, "low": 0.05327, "close": 0.0534, "volume": 150634.0, "close_time": 1773349199999, "quote_volume": 8055.81901, "trades": 118, "taker_buy_base": 97794.0, "taker_buy_quote": 5227.26263 }, { "timestamp": 1773349200000, "datetime": "2026-03-12T21:00:00", "open": 0.0534, "high": 0.05378, "low": 0.05299, "close": 0.05378, "volume": 104656.0, "close_time": 1773352799999, "quote_volume": 5581.56475, "trades": 95, "taker_buy_base": 65834.0, "taker_buy_quote": 3513.72368 }, { "timestamp": 1773352800000, "datetime": "2026-03-12T22:00:00", "open": 0.05378, "high": 0.0541, "low": 0.0536, "close": 0.0536, "volume": 684744.0, "close_time": 1773356399999, "quote_volume": 36764.75029, "trades": 264, "taker_buy_base": 623416.0, "taker_buy_quote": 33461.40639 }, { "timestamp": 1773356400000, "datetime": "2026-03-12T23:00:00", "open": 0.05359, "high": 0.05389, "low": 0.05329, "close": 0.0534, "volume": 219743.0, "close_time": 1773359999999, "quote_volume": 11780.25507, "trades": 206, "taker_buy_base": 139303.0, "taker_buy_quote": 7466.46565 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.0534, "high": 0.05445, "low": 0.0533, "close": 0.0542, "volume": 71541.0, "close_time": 1773363599999, "quote_volume": 3851.45397, "trades": 98, "taker_buy_base": 56896.0, "taker_buy_quote": 3059.40146 }, { "timestamp": 1773363600000, "datetime": "2026-03-13T01:00:00", "open": 0.0543, "high": 0.0555, "low": 0.0543, "close": 0.05549, "volume": 109958.0, "close_time": 1773367199999, "quote_volume": 6020.084, "trades": 109, "taker_buy_base": 74744.0, "taker_buy_quote": 4091.37097 }, { "timestamp": 1773367200000, "datetime": "2026-03-13T02:00:00", "open": 0.05527, "high": 0.0571, "low": 0.0552, "close": 0.0571, "volume": 1403419.0, "close_time": 1773370799999, "quote_volume": 78870.53783, "trades": 404, "taker_buy_base": 760062.0, "taker_buy_quote": 42752.70355 }, { "timestamp": 1773370800000, "datetime": "2026-03-13T03:00:00", "open": 0.05709, "high": 0.05857, "low": 0.05674, "close": 0.0582, "volume": 729640.0, "close_time": 1773374399999, "quote_volume": 42160.30557, "trades": 655, "taker_buy_base": 386755.0, "taker_buy_quote": 22366.08779 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 0.0583, "high": 0.05895, "low": 0.05663, "close": 0.0576, "volume": 878925.0, "close_time": 1773377999999, "quote_volume": 50809.4148, "trades": 723, "taker_buy_base": 558449.0, "taker_buy_quote": 32344.43773 }, { "timestamp": 1773378000000, "datetime": "2026-03-13T05:00:00", "open": 0.05756, "high": 0.05836, "low": 0.056, "close": 0.05642, "volume": 2567507.0, "close_time": 1773381599999, "quote_volume": 146423.58953, "trades": 667, "taker_buy_base": 1161994.0, "taker_buy_quote": 66247.16306 }, { "timestamp": 1773381600000, "datetime": "2026-03-13T06:00:00", "open": 0.05639, "high": 0.0569, "low": 0.05625, "close": 0.05679, "volume": 291046.0, "close_time": 1773385199999, "quote_volume": 16468.72073, "trades": 323, "taker_buy_base": 206011.0, "taker_buy_quote": 11650.44958 }, { "timestamp": 1773385200000, "datetime": "2026-03-13T07:00:00", "open": 0.05679, "high": 0.05714, "low": 0.0562, "close": 0.05665, "volume": 1453267.0, "close_time": 1773388799999, "quote_volume": 82411.39345, "trades": 528, "taker_buy_base": 980735.0, "taker_buy_quote": 55550.31725 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 0.05669, "high": 0.05707, "low": 0.05635, "close": 0.05656, "volume": 65732.0, "close_time": 1773392399999, "quote_volume": 3723.69076, "trades": 96, "taker_buy_base": 39989.0, "taker_buy_quote": 2268.66257 }, { "timestamp": 1773392400000, "datetime": "2026-03-13T09:00:00", "open": 0.0566, "high": 0.05693, "low": 0.05626, "close": 0.05679, "volume": 70667.0, "close_time": 1773395999999, "quote_volume": 3999.5614, "trades": 118, "taker_buy_base": 46190.0, "taker_buy_quote": 2617.15298 }, { "timestamp": 1773396000000, "datetime": "2026-03-13T10:00:00", "open": 0.05669, "high": 0.05724, "low": 0.0565, "close": 0.0571, "volume": 337342.0, "close_time": 1773399599999, "quote_volume": 19163.74392, "trades": 339, "taker_buy_base": 249082.0, "taker_buy_quote": 14143.69834 }, { "timestamp": 1773399600000, "datetime": "2026-03-13T11:00:00", "open": 0.0571, "high": 0.0573, "low": 0.05654, "close": 0.05681, "volume": 800516.0, "close_time": 1773403199999, "quote_volume": 45518.60949, "trades": 283, "taker_buy_base": 683123.0, "taker_buy_quote": 38830.47954 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 0.0568, "high": 0.05719, "low": 0.05667, "close": 0.05691, "volume": 62724.0, "close_time": 1773406799999, "quote_volume": 3569.26116, "trades": 180, "taker_buy_base": 43433.0, "taker_buy_quote": 2471.99926 }, { "timestamp": 1773406800000, "datetime": "2026-03-13T13:00:00", "open": 0.05696, "high": 0.0577, "low": 0.0568, "close": 0.0575, "volume": 203559.0, "close_time": 1773410399999, "quote_volume": 11670.85352, "trades": 175, "taker_buy_base": 183857.0, "taker_buy_quote": 10538.41371 }, { "timestamp": 1773410400000, "datetime": "2026-03-13T14:00:00", "open": 0.0575, "high": 0.0576, "low": 0.05589, "close": 0.05639, "volume": 1129879.0, "close_time": 1773413999999, "quote_volume": 63647.5078, "trades": 602, "taker_buy_base": 536558.0, "taker_buy_quote": 30328.01476 }, { "timestamp": 1773414000000, "datetime": "2026-03-13T15:00:00", "open": 0.05653, "high": 0.05739, "low": 0.05639, "close": 0.05691, "volume": 366791.0, "close_time": 1773417599999, "quote_volume": 20903.75671, "trades": 268, "taker_buy_base": 335547.0, "taker_buy_quote": 19126.23313 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 0.05696, "high": 0.0574, "low": 0.0565, "close": 0.0571, "volume": 290285.0, "close_time": 1773421199999, "quote_volume": 16515.28371, "trades": 222, "taker_buy_base": 181177.0, "taker_buy_quote": 10302.75721 }, { "timestamp": 1773421200000, "datetime": "2026-03-13T17:00:00", "open": 0.05719, "high": 0.0579, "low": 0.05653, "close": 0.0566, "volume": 208534.0, "close_time": 1773424799999, "quote_volume": 11915.91208, "trades": 211, "taker_buy_base": 145947.0, "taker_buy_quote": 8335.93646 }, { "timestamp": 1773424800000, "datetime": "2026-03-13T18:00:00", "open": 0.05681, "high": 0.05709, "low": 0.0562, "close": 0.05696, "volume": 1064624.0, "close_time": 1773428399999, "quote_volume": 60063.44153, "trades": 213, "taker_buy_base": 583186.0, "taker_buy_quote": 32849.84973 }, { "timestamp": 1773428400000, "datetime": "2026-03-13T19:00:00", "open": 0.057, "high": 0.05703, "low": 0.05653, "close": 0.05692, "volume": 70693.0, "close_time": 1773431999999, "quote_volume": 4010.89187, "trades": 81, "taker_buy_base": 49631.0, "taker_buy_quote": 2815.77939 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 0.057, "high": 0.05746, "low": 0.05694, "close": 0.05694, "volume": 144574.0, "close_time": 1773435599999, "quote_volume": 8268.83587, "trades": 166, "taker_buy_base": 66209.0, "taker_buy_quote": 3785.70775 }, { "timestamp": 1773435600000, "datetime": "2026-03-13T21:00:00", "open": 0.057, "high": 0.0575, "low": 0.05676, "close": 0.05705, "volume": 900415.0, "close_time": 1773439199999, "quote_volume": 51580.77363, "trades": 196, "taker_buy_base": 367003.0, "taker_buy_quote": 20951.34343 }, { "timestamp": 1773439200000, "datetime": "2026-03-13T22:00:00", "open": 0.05702, "high": 0.05702, "low": 0.05607, "close": 0.05656, "volume": 188171.0, "close_time": 1773442799999, "quote_volume": 10614.0623, "trades": 170, "taker_buy_base": 96908.0, "taker_buy_quote": 5465.07649 }, { "timestamp": 1773442800000, "datetime": "2026-03-13T23:00:00", "open": 0.0566, "high": 0.05663, "low": 0.05629, "close": 0.05653, "volume": 75994.0, "close_time": 1773446399999, "quote_volume": 4293.24785, "trades": 88, "taker_buy_base": 52832.0, "taker_buy_quote": 2984.71095 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.05659, "high": 0.05682, "low": 0.05569, "close": 0.0559, "volume": 88078.0, "close_time": 1773449999999, "quote_volume": 4938.65973, "trades": 79, "taker_buy_base": 48502.0, "taker_buy_quote": 2723.56744 }, { "timestamp": 1773450000000, "datetime": "2026-03-14T01:00:00", "open": 0.0559, "high": 0.05649, "low": 0.05583, "close": 0.05649, "volume": 24181.0, "close_time": 1773453599999, "quote_volume": 1353.69997, "trades": 29, "taker_buy_base": 5807.0, "taker_buy_quote": 325.93493 }, { "timestamp": 1773453600000, "datetime": "2026-03-14T02:00:00", "open": 0.05625, "high": 0.0564, "low": 0.0557, "close": 0.0561, "volume": 753169.0, "close_time": 1773457199999, "quote_volume": 42047.74742, "trades": 290, "taker_buy_base": 612488.0, "taker_buy_quote": 34187.17451 }, { "timestamp": 1773457200000, "datetime": "2026-03-14T03:00:00", "open": 0.05594, "high": 0.05665, "low": 0.05575, "close": 0.0564, "volume": 1309530.0, "close_time": 1773460799999, "quote_volume": 73901.89792, "trades": 319, "taker_buy_base": 597237.0, "taker_buy_quote": 33619.86074 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 0.0564, "high": 0.0564, "low": 0.05601, "close": 0.05609, "volume": 58050.0, "close_time": 1773464399999, "quote_volume": 3267.20478, "trades": 57, "taker_buy_base": 31016.0, "taker_buy_quote": 1746.16483 }, { "timestamp": 1773464400000, "datetime": "2026-03-14T05:00:00", "open": 0.05607, "high": 0.05608, "low": 0.05509, "close": 0.05553, "volume": 804085.0, "close_time": 1773467999999, "quote_volume": 44499.69056, "trades": 229, "taker_buy_base": 508114.0, "taker_buy_quote": 28106.41292 }, { "timestamp": 1773468000000, "datetime": "2026-03-14T06:00:00", "open": 0.05549, "high": 0.05557, "low": 0.05477, "close": 0.055, "volume": 643498.0, "close_time": 1773471599999, "quote_volume": 35362.83461, "trades": 127, "taker_buy_base": 86769.0, "taker_buy_quote": 4788.36364 }, { "timestamp": 1773471600000, "datetime": "2026-03-14T07:00:00", "open": 0.05499, "high": 0.05506, "low": 0.05432, "close": 0.05458, "volume": 115194.0, "close_time": 1773475199999, "quote_volume": 6290.63545, "trades": 96, "taker_buy_base": 70234.0, "taker_buy_quote": 3836.81032 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 0.05468, "high": 0.05527, "low": 0.05462, "close": 0.05514, "volume": 85364.0, "close_time": 1773478799999, "quote_volume": 4693.55264, "trades": 74, "taker_buy_base": 63510.0, "taker_buy_quote": 3488.90265 }, { "timestamp": 1773478800000, "datetime": "2026-03-14T09:00:00", "open": 0.05521, "high": 0.05527, "low": 0.05486, "close": 0.05486, "volume": 9298.0, "close_time": 1773482399999, "quote_volume": 512.39449, "trades": 13, "taker_buy_base": 4346.0, "taker_buy_quote": 239.52137 }, { "timestamp": 1773482400000, "datetime": "2026-03-14T10:00:00", "open": 0.05474, "high": 0.05486, "low": 0.05473, "close": 0.05486, "volume": 2551.0, "close_time": 1773485999999, "quote_volume": 139.69069, "trades": 5, "taker_buy_base": 445.0, "taker_buy_quote": 24.4127 }, { "timestamp": 1773486000000, "datetime": "2026-03-14T11:00:00", "open": 0.055, "high": 0.05527, "low": 0.055, "close": 0.05515, "volume": 6833.0, "close_time": 1773489599999, "quote_volume": 377.14925, "trades": 10, "taker_buy_base": 4626.0, "taker_buy_quote": 255.37729 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 0.05514, "high": 0.05527, "low": 0.05473, "close": 0.05486, "volume": 7725.0, "close_time": 1773493199999, "quote_volume": 423.6659, "trades": 10, "taker_buy_base": 4788.0, "taker_buy_quote": 262.34539 }, { "timestamp": 1773493200000, "datetime": "2026-03-14T13:00:00", "open": 0.05477, "high": 0.05514, "low": 0.05477, "close": 0.05508, "volume": 21855.0, "close_time": 1773496799999, "quote_volume": 1200.79577, "trades": 11, "taker_buy_base": 21248.0, "taker_buy_quote": 1167.41615 }, { "timestamp": 1773496800000, "datetime": "2026-03-14T14:00:00", "open": 0.05526, "high": 0.05557, "low": 0.05511, "close": 0.05511, "volume": 22254.0, "close_time": 1773500399999, "quote_volume": 1230.52599, "trades": 19, "taker_buy_base": 19558.0, "taker_buy_quote": 1081.73138 }, { "timestamp": 1773500400000, "datetime": "2026-03-14T15:00:00", "open": 0.05514, "high": 0.05519, "low": 0.055, "close": 0.05519, "volume": 3474.0, "close_time": 1773503999999, "quote_volume": 191.45797, "trades": 7, "taker_buy_base": 2040.0, "taker_buy_quote": 112.5536 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 0.05527, "high": 0.05541, "low": 0.05527, "close": 0.05541, "volume": 890.0, "close_time": 1773507599999, "quote_volume": 49.2526, "trades": 2, "taker_buy_base": 890.0, "taker_buy_quote": 49.2526 }, { "timestamp": 1773507600000, "datetime": "2026-03-14T17:00:00", "open": 0.05539, "high": 0.0554, "low": 0.05508, "close": 0.0551, "volume": 850350.0, "close_time": 1773511199999, "quote_volume": 46951.80126, "trades": 128, "taker_buy_base": 373867.0, "taker_buy_quote": 20604.03843 }, { "timestamp": 1773511200000, "datetime": "2026-03-14T18:00:00", "open": 0.05509, "high": 0.05534, "low": 0.05506, "close": 0.0553, "volume": 35724.0, "close_time": 1773514799999, "quote_volume": 1974.25105, "trades": 40, "taker_buy_base": 34833.0, "taker_buy_quote": 1925.05579 }, { "timestamp": 1773514800000, "datetime": "2026-03-14T19:00:00", "open": 0.0552, "high": 0.05524, "low": 0.05514, "close": 0.05521, "volume": 19585.0, "close_time": 1773518399999, "quote_volume": 1081.13225, "trades": 19, "taker_buy_base": 18385.0, "taker_buy_quote": 1014.9114 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 0.05506, "high": 0.05526, "low": 0.05506, "close": 0.05526, "volume": 2691.0, "close_time": 1773521999999, "quote_volume": 148.25726, "trades": 3, "taker_buy_base": 454.0, "taker_buy_quote": 25.08804 }, { "timestamp": 1773522000000, "datetime": "2026-03-14T21:00:00", "open": 0.05519, "high": 0.05541, "low": 0.05519, "close": 0.05541, "volume": 1344.0, "close_time": 1773525599999, "quote_volume": 74.30886, "trades": 3, "taker_buy_base": 1344.0, "taker_buy_quote": 74.30886 }, { "timestamp": 1773525600000, "datetime": "2026-03-14T22:00:00", "open": 0.05527, "high": 0.05541, "low": 0.05527, "close": 0.05541, "volume": 1636.0, "close_time": 1773529199999, "quote_volume": 90.48402, "trades": 3, "taker_buy_base": 445.0, "taker_buy_quote": 24.65745 }, { "timestamp": 1773529200000, "datetime": "2026-03-14T23:00:00", "open": 0.05555, "high": 0.05588, "low": 0.05547, "close": 0.05569, "volume": 175881.0, "close_time": 1773532799999, "quote_volume": 9815.99356, "trades": 29, "taker_buy_base": 10151.0, "taker_buy_quote": 566.49303 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.0556, "high": 0.0557, "low": 0.05555, "close": 0.0557, "volume": 16958.0, "close_time": 1773536399999, "quote_volume": 943.96004, "trades": 15, "taker_buy_base": 16513.0, "taker_buy_quote": 919.24029 }, { "timestamp": 1773536400000, "datetime": "2026-03-15T01:00:00", "open": 0.0558, "high": 0.0567, "low": 0.05578, "close": 0.0566, "volume": 96113.0, "close_time": 1773539999999, "quote_volume": 5389.34036, "trades": 101, "taker_buy_base": 91468.0, "taker_buy_quote": 5127.90924 }, { "timestamp": 1773540000000, "datetime": "2026-03-15T02:00:00", "open": 0.0566, "high": 0.05778, "low": 0.0566, "close": 0.0574, "volume": 275108.0, "close_time": 1773543599999, "quote_volume": 15713.39054, "trades": 134, "taker_buy_base": 246357.0, "taker_buy_quote": 14068.44181 }, { "timestamp": 1773543600000, "datetime": "2026-03-15T03:00:00", "open": 0.0574, "high": 0.0574, "low": 0.05689, "close": 0.0571, "volume": 26245.0, "close_time": 1773547199999, "quote_volume": 1499.99836, "trades": 28, "taker_buy_base": 21723.0, "taker_buy_quote": 1241.62692 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 0.05719, "high": 0.05719, "low": 0.0564, "close": 0.05679, "volume": 33855.0, "close_time": 1773550799999, "quote_volume": 1921.17182, "trades": 37, "taker_buy_base": 22038.0, "taker_buy_quote": 1252.28287 }, { "timestamp": 1773550800000, "datetime": "2026-03-15T05:00:00", "open": 0.05689, "high": 0.05767, "low": 0.05689, "close": 0.0575, "volume": 225762.0, "close_time": 1773554399999, "quote_volume": 12995.06232, "trades": 49, "taker_buy_base": 216939.0, "taker_buy_quote": 12487.40887 }, { "timestamp": 1773554400000, "datetime": "2026-03-15T06:00:00", "open": 0.0575, "high": 0.05831, "low": 0.05738, "close": 0.0582, "volume": 645067.0, "close_time": 1773557999999, "quote_volume": 37321.35232, "trades": 177, "taker_buy_base": 542908.0, "taker_buy_quote": 31404.62665 }, { "timestamp": 1773558000000, "datetime": "2026-03-15T07:00:00", "open": 0.05819, "high": 0.06012, "low": 0.05774, "close": 0.05907, "volume": 4795959.0, "close_time": 1773561599999, "quote_volume": 281834.28868, "trades": 1097, "taker_buy_base": 2959747.0, "taker_buy_quote": 173771.27809 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 0.0591, "high": 0.0601, "low": 0.05908, "close": 0.05989, "volume": 7263045.0, "close_time": 1773565199999, "quote_volume": 433164.40842, "trades": 1203, "taker_buy_base": 3786251.0, "taker_buy_quote": 225743.38886 }, { "timestamp": 1773565200000, "datetime": "2026-03-15T09:00:00", "open": 0.05979, "high": 0.06028, "low": 0.05895, "close": 0.05895, "volume": 3205981.0, "close_time": 1773568799999, "quote_volume": 191459.45028, "trades": 718, "taker_buy_base": 1726615.0, "taker_buy_quote": 103002.38677 }, { "timestamp": 1773568800000, "datetime": "2026-03-15T10:00:00", "open": 0.0589, "high": 0.0594, "low": 0.0586, "close": 0.05917, "volume": 3394547.0, "close_time": 1773572399999, "quote_volume": 200291.65537, "trades": 555, "taker_buy_base": 1579099.0, "taker_buy_quote": 93046.47761 }, { "timestamp": 1773572400000, "datetime": "2026-03-15T11:00:00", "open": 0.05918, "high": 0.06041, "low": 0.05906, "close": 0.06022, "volume": 7629564.0, "close_time": 1773575999999, "quote_volume": 456440.43049, "trades": 1175, "taker_buy_base": 4246434.0, "taker_buy_quote": 253827.85581 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 0.0602, "high": 0.06081, "low": 0.05961, "close": 0.06, "volume": 5517374.0, "close_time": 1773579599999, "quote_volume": 333433.76287, "trades": 1441, "taker_buy_base": 2705627.0, "taker_buy_quote": 163582.80869 }, { "timestamp": 1773579600000, "datetime": "2026-03-15T13:00:00", "open": 0.06, "high": 0.06267, "low": 0.05982, "close": 0.06248, "volume": 5570083.0, "close_time": 1773583199999, "quote_volume": 340755.61103, "trades": 2280, "taker_buy_base": 3078277.0, "taker_buy_quote": 188182.56126 }, { "timestamp": 1773583200000, "datetime": "2026-03-15T14:00:00", "open": 0.06248, "high": 0.06581, "low": 0.06197, "close": 0.06313, "volume": 9691917.0, "close_time": 1773586799999, "quote_volume": 617480.78283, "trades": 3863, "taker_buy_base": 4774894.0, "taker_buy_quote": 304265.15566 }, { "timestamp": 1773586800000, "datetime": "2026-03-15T15:00:00", "open": 0.06308, "high": 0.06347, "low": 0.05987, "close": 0.0602, "volume": 10922863.0, "close_time": 1773590399999, "quote_volume": 675652.73201, "trades": 3627, "taker_buy_base": 5111196.0, "taker_buy_quote": 316071.83943 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 0.06022, "high": 0.06135, "low": 0.05955, "close": 0.06044, "volume": 1766657.0, "close_time": 1773593999999, "quote_volume": 106640.47927, "trades": 1059, "taker_buy_base": 905017.0, "taker_buy_quote": 54501.47278 }, { "timestamp": 1773594000000, "datetime": "2026-03-15T17:00:00", "open": 0.06044, "high": 0.06127, "low": 0.06005, "close": 0.0611, "volume": 3440882.0, "close_time": 1773597599999, "quote_volume": 208027.29437, "trades": 735, "taker_buy_base": 1730166.0, "taker_buy_quote": 104459.74317 }, { "timestamp": 1773597600000, "datetime": "2026-03-15T18:00:00", "open": 0.06113, "high": 0.06154, "low": 0.06026, "close": 0.06098, "volume": 2197760.0, "close_time": 1773601199999, "quote_volume": 133966.06063, "trades": 724, "taker_buy_base": 1070031.0, "taker_buy_quote": 65137.31494 }, { "timestamp": 1773601200000, "datetime": "2026-03-15T19:00:00", "open": 0.0609, "high": 0.06145, "low": 0.06044, "close": 0.06089, "volume": 3197780.0, "close_time": 1773604799999, "quote_volume": 195091.78418, "trades": 754, "taker_buy_base": 1651476.0, "taker_buy_quote": 100748.40567 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 0.0609, "high": 0.06129, "low": 0.0606, "close": 0.06112, "volume": 2971441.0, "close_time": 1773608399999, "quote_volume": 181376.83211, "trades": 457, "taker_buy_base": 1446262.0, "taker_buy_quote": 88233.70303 }, { "timestamp": 1773608400000, "datetime": "2026-03-15T21:00:00", "open": 0.06112, "high": 0.06145, "low": 0.06075, "close": 0.0614, "volume": 1941975.0, "close_time": 1773611999999, "quote_volume": 118533.404, "trades": 441, "taker_buy_base": 1122558.0, "taker_buy_quote": 68515.56345 }, { "timestamp": 1773612000000, "datetime": "2026-03-15T22:00:00", "open": 0.06149, "high": 0.06241, "low": 0.06093, "close": 0.06237, "volume": 1007540.0, "close_time": 1773615599999, "quote_volume": 62264.05459, "trades": 939, "taker_buy_base": 651862.0, "taker_buy_quote": 40266.51642 }, { "timestamp": 1773615600000, "datetime": "2026-03-15T23:00:00", "open": 0.06235, "high": 0.06235, "low": 0.06116, "close": 0.0614, "volume": 421923.0, "close_time": 1773619199999, "quote_volume": 26060.49639, "trades": 383, "taker_buy_base": 224274.0, "taker_buy_quote": 13851.83603 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.0615, "high": 0.06247, "low": 0.06059, "close": 0.062, "volume": 838958.0, "close_time": 1773622799999, "quote_volume": 51520.02745, "trades": 517, "taker_buy_base": 420322.0, "taker_buy_quote": 25837.99533 }, { "timestamp": 1773622800000, "datetime": "2026-03-16T01:00:00", "open": 0.06185, "high": 0.06273, "low": 0.0615, "close": 0.06247, "volume": 1326467.0, "close_time": 1773626399999, "quote_volume": 82320.68395, "trades": 374, "taker_buy_base": 742202.0, "taker_buy_quote": 46087.09029 }, { "timestamp": 1773626400000, "datetime": "2026-03-16T02:00:00", "open": 0.06257, "high": 0.0632, "low": 0.06197, "close": 0.06308, "volume": 960211.0, "close_time": 1773629999999, "quote_volume": 60159.37268, "trades": 484, "taker_buy_base": 363750.0, "taker_buy_quote": 22737.26575 }, { "timestamp": 1773630000000, "datetime": "2026-03-16T03:00:00", "open": 0.0631, "high": 0.06614, "low": 0.0628, "close": 0.06383, "volume": 9495879.0, "close_time": 1773633599999, "quote_volume": 611468.34364, "trades": 2819, "taker_buy_base": 5072097.0, "taker_buy_quote": 326667.34562 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 0.0638, "high": 0.06502, "low": 0.06319, "close": 0.0646, "volume": 2345611.0, "close_time": 1773637199999, "quote_volume": 149655.81889, "trades": 1086, "taker_buy_base": 1193388.0, "taker_buy_quote": 76193.6185 }, { "timestamp": 1773637200000, "datetime": "2026-03-16T05:00:00", "open": 0.06464, "high": 0.06464, "low": 0.06323, "close": 0.06335, "volume": 2146663.0, "close_time": 1773640799999, "quote_volume": 136980.93334, "trades": 723, "taker_buy_base": 1185783.0, "taker_buy_quote": 75754.93143 }, { "timestamp": 1773640800000, "datetime": "2026-03-16T06:00:00", "open": 0.06333, "high": 0.06383, "low": 0.06228, "close": 0.06252, "volume": 3854806.0, "close_time": 1773644399999, "quote_volume": 241596.67292, "trades": 1217, "taker_buy_base": 2127628.0, "taker_buy_quote": 133316.55604 }, { "timestamp": 1773644400000, "datetime": "2026-03-16T07:00:00", "open": 0.06245, "high": 0.063, "low": 0.06219, "close": 0.06276, "volume": 2799179.0, "close_time": 1773647999999, "quote_volume": 175272.45313, "trades": 823, "taker_buy_base": 1748711.0, "taker_buy_quote": 109492.18012 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 0.06282, "high": 0.06371, "low": 0.06275, "close": 0.0637, "volume": 1413431.0, "close_time": 1773651599999, "quote_volume": 89387.70719, "trades": 556, "taker_buy_base": 572598.0, "taker_buy_quote": 36157.87628 }, { "timestamp": 1773651600000, "datetime": "2026-03-16T09:00:00", "open": 0.0637, "high": 0.065, "low": 0.06334, "close": 0.06433, "volume": 1005745.0, "close_time": 1773655199999, "quote_volume": 64268.16971, "trades": 421, "taker_buy_base": 610887.0, "taker_buy_quote": 39070.19555 }, { "timestamp": 1773655200000, "datetime": "2026-03-16T10:00:00", "open": 0.06437, "high": 0.06459, "low": 0.06309, "close": 0.06381, "volume": 1451810.0, "close_time": 1773658799999, "quote_volume": 92852.70423, "trades": 690, "taker_buy_base": 875490.0, "taker_buy_quote": 56047.06077 }, { "timestamp": 1773658800000, "datetime": "2026-03-16T11:00:00", "open": 0.06374, "high": 0.06494, "low": 0.06337, "close": 0.06462, "volume": 2076560.0, "close_time": 1773662399999, "quote_volume": 132914.27268, "trades": 691, "taker_buy_base": 1072939.0, "taker_buy_quote": 68707.32053 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 0.06463, "high": 0.06561, "low": 0.0642, "close": 0.06522, "volume": 1894667.0, "close_time": 1773665999999, "quote_volume": 123331.75976, "trades": 728, "taker_buy_base": 942982.0, "taker_buy_quote": 61392.24812 }, { "timestamp": 1773666000000, "datetime": "2026-03-16T13:00:00", "open": 0.06523, "high": 0.06598, "low": 0.06442, "close": 0.06536, "volume": 3327834.0, "close_time": 1773669599999, "quote_volume": 217187.72337, "trades": 1336, "taker_buy_base": 1742635.0, "taker_buy_quote": 113717.5253 }, { "timestamp": 1773669600000, "datetime": "2026-03-16T14:00:00", "open": 0.0654, "high": 0.06699, "low": 0.06462, "close": 0.06613, "volume": 2701096.0, "close_time": 1773673199999, "quote_volume": 177839.81997, "trades": 1200, "taker_buy_base": 1311151.0, "taker_buy_quote": 86065.02439 }, { "timestamp": 1773673200000, "datetime": "2026-03-16T15:00:00", "open": 0.0661, "high": 0.06641, "low": 0.06411, "close": 0.06513, "volume": 2272192.0, "close_time": 1773676799999, "quote_volume": 148325.94773, "trades": 1015, "taker_buy_base": 1099158.0, "taker_buy_quote": 71696.21523 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 0.06513, "high": 0.06666, "low": 0.06499, "close": 0.0654, "volume": 1891725.0, "close_time": 1773680399999, "quote_volume": 124645.23483, "trades": 694, "taker_buy_base": 1161015.0, "taker_buy_quote": 76531.67269 }, { "timestamp": 1773680400000, "datetime": "2026-03-16T17:00:00", "open": 0.06534, "high": 0.06716, "low": 0.06534, "close": 0.06633, "volume": 1010190.0, "close_time": 1773683999999, "quote_volume": 66960.01434, "trades": 524, "taker_buy_base": 532666.0, "taker_buy_quote": 35316.86093 }, { "timestamp": 1773684000000, "datetime": "2026-03-16T18:00:00", "open": 0.06634, "high": 0.06805, "low": 0.06577, "close": 0.066, "volume": 2987722.0, "close_time": 1773687599999, "quote_volume": 199578.84445, "trades": 1054, "taker_buy_base": 1602201.0, "taker_buy_quote": 106933.76825 }, { "timestamp": 1773687600000, "datetime": "2026-03-16T19:00:00", "open": 0.06584, "high": 0.06694, "low": 0.0658, "close": 0.0664, "volume": 1888958.0, "close_time": 1773691199999, "quote_volume": 125420.10993, "trades": 683, "taker_buy_base": 1000433.0, "taker_buy_quote": 66411.80931 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 0.06639, "high": 0.06677, "low": 0.06627, "close": 0.0665, "volume": 1131697.0, "close_time": 1773694799999, "quote_volume": 75288.92679, "trades": 628, "taker_buy_base": 739519.0, "taker_buy_quote": 49181.09642 }, { "timestamp": 1773694800000, "datetime": "2026-03-16T21:00:00", "open": 0.0665, "high": 0.0668, "low": 0.06627, "close": 0.06627, "volume": 223772.0, "close_time": 1773698399999, "quote_volume": 14910.11167, "trades": 149, "taker_buy_base": 122016.0, "taker_buy_quote": 8129.62061 }, { "timestamp": 1773698400000, "datetime": "2026-03-16T22:00:00", "open": 0.06624, "high": 0.06687, "low": 0.0659, "close": 0.06668, "volume": 626662.0, "close_time": 1773701999999, "quote_volume": 41662.39275, "trades": 454, "taker_buy_base": 438029.0, "taker_buy_quote": 29136.81461 }, { "timestamp": 1773702000000, "datetime": "2026-03-16T23:00:00", "open": 0.06662, "high": 0.0668, "low": 0.06633, "close": 0.06654, "volume": 623772.0, "close_time": 1773705599999, "quote_volume": 41482.94908, "trades": 445, "taker_buy_base": 341935.0, "taker_buy_quote": 22734.8208 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.0665, "high": 0.06684, "low": 0.06616, "close": 0.0668, "volume": 460196.0, "close_time": 1773709199999, "quote_volume": 30571.1525, "trades": 413, "taker_buy_base": 357117.0, "taker_buy_quote": 23718.65643 }, { "timestamp": 1773709200000, "datetime": "2026-03-17T01:00:00", "open": 0.0667, "high": 0.06688, "low": 0.0664, "close": 0.0666, "volume": 350723.0, "close_time": 1773712799999, "quote_volume": 23370.71307, "trades": 255, "taker_buy_base": 234564.0, "taker_buy_quote": 15631.04191 }, { "timestamp": 1773712800000, "datetime": "2026-03-17T02:00:00", "open": 0.0666, "high": 0.06685, "low": 0.06615, "close": 0.0662, "volume": 748880.0, "close_time": 1773716399999, "quote_volume": 49899.72944, "trades": 322, "taker_buy_base": 204793.0, "taker_buy_quote": 13606.53606 }, { "timestamp": 1773716400000, "datetime": "2026-03-17T03:00:00", "open": 0.06623, "high": 0.0663, "low": 0.06499, "close": 0.0656, "volume": 1466365.0, "close_time": 1773719999999, "quote_volume": 96200.59866, "trades": 703, "taker_buy_base": 1085641.0, "taker_buy_quote": 71218.21893 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 0.06554, "high": 0.06554, "low": 0.06416, "close": 0.0647, "volume": 1563716.0, "close_time": 1773723599999, "quote_volume": 101301.66217, "trades": 572, "taker_buy_base": 869952.0, "taker_buy_quote": 56281.25803 }, { "timestamp": 1773723600000, "datetime": "2026-03-17T05:00:00", "open": 0.06468, "high": 0.0647, "low": 0.06318, "close": 0.06373, "volume": 1313018.0, "close_time": 1773727199999, "quote_volume": 83629.61713, "trades": 550, "taker_buy_base": 490075.0, "taker_buy_quote": 31265.09377 }, { "timestamp": 1773727200000, "datetime": "2026-03-17T06:00:00", "open": 0.0637, "high": 0.0642, "low": 0.06359, "close": 0.06392, "volume": 499315.0, "close_time": 1773730799999, "quote_volume": 31900.77937, "trades": 227, "taker_buy_base": 329041.0, "taker_buy_quote": 21019.01667 }, { "timestamp": 1773730800000, "datetime": "2026-03-17T07:00:00", "open": 0.06393, "high": 0.06448, "low": 0.0639, "close": 0.0642, "volume": 419803.0, "close_time": 1773734399999, "quote_volume": 26914.25135, "trades": 240, "taker_buy_base": 137040.0, "taker_buy_quote": 8797.68942 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 0.0643, "high": 0.0655, "low": 0.06421, "close": 0.06546, "volume": 697203.0, "close_time": 1773737999999, "quote_volume": 45379.9529, "trades": 374, "taker_buy_base": 222202.0, "taker_buy_quote": 14387.73142 }, { "timestamp": 1773738000000, "datetime": "2026-03-17T09:00:00", "open": 0.0655, "high": 0.066, "low": 0.06514, "close": 0.06567, "volume": 435672.0, "close_time": 1773741599999, "quote_volume": 28531.75111, "trades": 208, "taker_buy_base": 384872.0, "taker_buy_quote": 25200.96054 }, { "timestamp": 1773741600000, "datetime": "2026-03-17T10:00:00", "open": 0.0657, "high": 0.0657, "low": 0.06477, "close": 0.06502, "volume": 317184.0, "close_time": 1773745199999, "quote_volume": 20644.88763, "trades": 215, "taker_buy_base": 245995.0, "taker_buy_quote": 16012.7497 }, { "timestamp": 1773745200000, "datetime": "2026-03-17T11:00:00", "open": 0.06506, "high": 0.06533, "low": 0.06405, "close": 0.06407, "volume": 629365.0, "close_time": 1773748799999, "quote_volume": 40617.09174, "trades": 433, "taker_buy_base": 486832.0, "taker_buy_quote": 31384.74541 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 0.06403, "high": 0.06412, "low": 0.0635, "close": 0.0637, "volume": 280267.0, "close_time": 1773752399999, "quote_volume": 17892.7636, "trades": 398, "taker_buy_base": 238793.0, "taker_buy_quote": 15248.26207 }, { "timestamp": 1773752400000, "datetime": "2026-03-17T13:00:00", "open": 0.06357, "high": 0.06421, "low": 0.06345, "close": 0.064, "volume": 1341558.0, "close_time": 1773755999999, "quote_volume": 85755.22298, "trades": 654, "taker_buy_base": 640548.0, "taker_buy_quote": 40878.50664 }, { "timestamp": 1773756000000, "datetime": "2026-03-17T14:00:00", "open": 0.064, "high": 0.0644, "low": 0.06383, "close": 0.0641, "volume": 140338.0, "close_time": 1773759599999, "quote_volume": 9000.82438, "trades": 118, "taker_buy_base": 94869.0, "taker_buy_quote": 6093.18319 }, { "timestamp": 1773759600000, "datetime": "2026-03-17T15:00:00", "open": 0.0641, "high": 0.06443, "low": 0.06374, "close": 0.06398, "volume": 40115.0, "close_time": 1773763199999, "quote_volume": 2577.11918, "trades": 50, "taker_buy_base": 29037.0, "taker_buy_quote": 1867.90532 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 0.06394, "high": 0.06405, "low": 0.06281, "close": 0.0632, "volume": 871264.0, "close_time": 1773766799999, "quote_volume": 55321.0107, "trades": 466, "taker_buy_base": 748156.0, "taker_buy_quote": 47562.3107 }, { "timestamp": 1773766800000, "datetime": "2026-03-17T17:00:00", "open": 0.06329, "high": 0.06363, "low": 0.06325, "close": 0.06337, "volume": 136974.0, "close_time": 1773770399999, "quote_volume": 8692.84078, "trades": 103, "taker_buy_base": 76042.0, "taker_buy_quote": 4826.16981 }, { "timestamp": 1773770400000, "datetime": "2026-03-17T18:00:00", "open": 0.06338, "high": 0.0641, "low": 0.06326, "close": 0.06398, "volume": 649608.0, "close_time": 1773773999999, "quote_volume": 41409.20361, "trades": 296, "taker_buy_base": 35898.0, "taker_buy_quote": 2288.65547 }, { "timestamp": 1773774000000, "datetime": "2026-03-17T19:00:00", "open": 0.06383, "high": 0.06393, "low": 0.06366, "close": 0.06373, "volume": 69630.0, "close_time": 1773777599999, "quote_volume": 4438.89087, "trades": 33, "taker_buy_base": 57482.0, "taker_buy_quote": 3664.23602 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 0.06367, "high": 0.0643, "low": 0.06367, "close": 0.0643, "volume": 31512.0, "close_time": 1773781199999, "quote_volume": 2018.94921, "trades": 34, "taker_buy_base": 26112.0, "taker_buy_quote": 1672.89661 }, { "timestamp": 1773781200000, "datetime": "2026-03-17T21:00:00", "open": 0.0642, "high": 0.06453, "low": 0.06379, "close": 0.0643, "volume": 774412.0, "close_time": 1773784799999, "quote_volume": 49463.09036, "trades": 388, "taker_buy_base": 728281.0, "taker_buy_quote": 46505.92351 }, { "timestamp": 1773784800000, "datetime": "2026-03-17T22:00:00", "open": 0.0643, "high": 0.06463, "low": 0.0642, "close": 0.06459, "volume": 132413.0, "close_time": 1773788399999, "quote_volume": 8530.83845, "trades": 123, "taker_buy_base": 31140.0, "taker_buy_quote": 2007.42734 }, { "timestamp": 1773788400000, "datetime": "2026-03-17T23:00:00", "open": 0.06461, "high": 0.06469, "low": 0.06418, "close": 0.06437, "volume": 94161.0, "close_time": 1773791999999, "quote_volume": 6069.6976, "trades": 97, "taker_buy_base": 43768.0, "taker_buy_quote": 2821.1281 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.06439, "high": 0.06459, "low": 0.0637, "close": 0.06388, "volume": 311678.0, "close_time": 1773795599999, "quote_volume": 20015.52728, "trades": 109, "taker_buy_base": 96443.0, "taker_buy_quote": 6205.4641 }, { "timestamp": 1773795600000, "datetime": "2026-03-18T01:00:00", "open": 0.06405, "high": 0.06469, "low": 0.06387, "close": 0.0642, "volume": 38144.0, "close_time": 1773799199999, "quote_volume": 2448.58055, "trades": 46, "taker_buy_base": 31237.0, "taker_buy_quote": 2004.83311 }, { "timestamp": 1773799200000, "datetime": "2026-03-18T02:00:00", "open": 0.0641, "high": 0.06421, "low": 0.06394, "close": 0.064, "volume": 504225.0, "close_time": 1773802799999, "quote_volume": 32314.11007, "trades": 194, "taker_buy_base": 498588.0, "taker_buy_quote": 31952.53339 }, { "timestamp": 1773802800000, "datetime": "2026-03-18T03:00:00", "open": 0.06401, "high": 0.0648, "low": 0.0637, "close": 0.0647, "volume": 343437.0, "close_time": 1773806399999, "quote_volume": 22099.9334, "trades": 198, "taker_buy_base": 75284.0, "taker_buy_quote": 4834.61631 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 0.0647, "high": 0.0647, "low": 0.06401, "close": 0.0643, "volume": 41024.0, "close_time": 1773809999999, "quote_volume": 2641.94609, "trades": 44, "taker_buy_base": 8242.0, "taker_buy_quote": 529.36178 }, { "timestamp": 1773810000000, "datetime": "2026-03-18T05:00:00", "open": 0.06437, "high": 0.0647, "low": 0.06421, "close": 0.0643, "volume": 27232.0, "close_time": 1773813599999, "quote_volume": 1753.85203, "trades": 32, "taker_buy_base": 13275.0, "taker_buy_quote": 855.14206 }, { "timestamp": 1773813600000, "datetime": "2026-03-18T06:00:00", "open": 0.06424, "high": 0.06441, "low": 0.06404, "close": 0.0644, "volume": 27815.0, "close_time": 1773817199999, "quote_volume": 1788.66597, "trades": 24, "taker_buy_base": 19913.0, "taker_buy_quote": 1281.45215 }, { "timestamp": 1773817200000, "datetime": "2026-03-18T07:00:00", "open": 0.06421, "high": 0.06421, "low": 0.0638, "close": 0.0641, "volume": 23287.0, "close_time": 1773820799999, "quote_volume": 1489.51632, "trades": 24, "taker_buy_base": 10893.0, "taker_buy_quote": 696.62999 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 0.06421, "high": 0.06429, "low": 0.0637, "close": 0.0641, "volume": 1128546.0, "close_time": 1773824399999, "quote_volume": 72185.67618, "trades": 215, "taker_buy_base": 599534.0, "taker_buy_quote": 38327.67742 }, { "timestamp": 1773824400000, "datetime": "2026-03-18T09:00:00", "open": 0.06405, "high": 0.0642, "low": 0.06389, "close": 0.0639, "volume": 280892.0, "close_time": 1773827999999, "quote_volume": 17953.88943, "trades": 48, "taker_buy_base": 277057.0, "taker_buy_quote": 17708.18959 }, { "timestamp": 1773828000000, "datetime": "2026-03-18T10:00:00", "open": 0.0639, "high": 0.06425, "low": 0.06382, "close": 0.06411, "volume": 735109.0, "close_time": 1773831599999, "quote_volume": 47135.73084, "trades": 284, "taker_buy_base": 473131.0, "taker_buy_quote": 30329.35377 }, { "timestamp": 1773831600000, "datetime": "2026-03-18T11:00:00", "open": 0.06421, "high": 0.06431, "low": 0.06239, "close": 0.0625, "volume": 864528.0, "close_time": 1773835199999, "quote_volume": 54319.76128, "trades": 815, "taker_buy_base": 673615.0, "taker_buy_quote": 42227.87892 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 0.06251, "high": 0.06256, "low": 0.061, "close": 0.0617, "volume": 4488659.0, "close_time": 1773838799999, "quote_volume": 276447.43987, "trades": 1753, "taker_buy_base": 2762006.0, "taker_buy_quote": 170176.06952 }, { "timestamp": 1773838800000, "datetime": "2026-03-18T13:00:00", "open": 0.06154, "high": 0.0624, "low": 0.06139, "close": 0.062, "volume": 1132487.0, "close_time": 1773842399999, "quote_volume": 70198.028, "trades": 509, "taker_buy_base": 450707.0, "taker_buy_quote": 27894.13089 }, { "timestamp": 1773842400000, "datetime": "2026-03-18T14:00:00", "open": 0.06211, "high": 0.0622, "low": 0.06052, "close": 0.06064, "volume": 1643099.0, "close_time": 1773845999999, "quote_volume": 100874.06, "trades": 817, "taker_buy_base": 1156608.0, "taker_buy_quote": 70959.81679 }, { "timestamp": 1773846000000, "datetime": "2026-03-18T15:00:00", "open": 0.0606, "high": 0.06145, "low": 0.0604, "close": 0.06103, "volume": 838174.0, "close_time": 1773849599999, "quote_volume": 51130.79434, "trades": 553, "taker_buy_base": 577905.0, "taker_buy_quote": 35242.86942 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 0.0609, "high": 0.06131, "low": 0.06046, "close": 0.06072, "volume": 925871.0, "close_time": 1773853199999, "quote_volume": 56338.19382, "trades": 344, "taker_buy_base": 157139.0, "taker_buy_quote": 9563.75613 }, { "timestamp": 1773853200000, "datetime": "2026-03-18T17:00:00", "open": 0.0607, "high": 0.06094, "low": 0.0601, "close": 0.06076, "volume": 759953.0, "close_time": 1773856799999, "quote_volume": 45929.09605, "trades": 302, "taker_buy_base": 520475.0, "taker_buy_quote": 31454.98242 }, { "timestamp": 1773856800000, "datetime": "2026-03-18T18:00:00", "open": 0.06093, "high": 0.06149, "low": 0.06078, "close": 0.06078, "volume": 127980.0, "close_time": 1773860399999, "quote_volume": 7844.60827, "trades": 106, "taker_buy_base": 75638.0, "taker_buy_quote": 4635.90911 }, { "timestamp": 1773860400000, "datetime": "2026-03-18T19:00:00", "open": 0.06093, "high": 0.06192, "low": 0.06093, "close": 0.06185, "volume": 234755.0, "close_time": 1773863999999, "quote_volume": 14427.60664, "trades": 216, "taker_buy_base": 135120.0, "taker_buy_quote": 8312.41768 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 0.06185, "high": 0.06186, "low": 0.06089, "close": 0.0613, "volume": 245667.0, "close_time": 1773867599999, "quote_volume": 15060.18276, "trades": 164, "taker_buy_base": 187232.0, "taker_buy_quote": 11472.2332 }, { "timestamp": 1773867600000, "datetime": "2026-03-18T21:00:00", "open": 0.06124, "high": 0.0625, "low": 0.06124, "close": 0.0624, "volume": 659263.0, "close_time": 1773871199999, "quote_volume": 40897.97661, "trades": 271, "taker_buy_base": 127671.0, "taker_buy_quote": 7898.62179 }, { "timestamp": 1773871200000, "datetime": "2026-03-18T22:00:00", "open": 0.0623, "high": 0.06251, "low": 0.06216, "close": 0.06216, "volume": 55392.0, "close_time": 1773874799999, "quote_volume": 3453.89109, "trades": 40, "taker_buy_base": 24063.0, "taker_buy_quote": 1500.96448 }, { "timestamp": 1773874800000, "datetime": "2026-03-18T23:00:00", "open": 0.06205, "high": 0.06205, "low": 0.06158, "close": 0.0616, "volume": 55400.0, "close_time": 1773878399999, "quote_volume": 3423.32063, "trades": 50, "taker_buy_base": 12066.0, "taker_buy_quote": 745.0815 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.0616, "high": 0.06177, "low": 0.06139, "close": 0.0614, "volume": 101360.0, "close_time": 1773881999999, "quote_volume": 6246.25724, "trades": 58, "taker_buy_base": 67705.0, "taker_buy_quote": 4176.45553 }, { "timestamp": 1773882000000, "datetime": "2026-03-19T01:00:00", "open": 0.0614, "high": 0.06201, "low": 0.0614, "close": 0.06185, "volume": 48716.0, "close_time": 1773885599999, "quote_volume": 3008.1277, "trades": 43, "taker_buy_base": 34535.0, "taker_buy_quote": 2133.14548 }, { "timestamp": 1773885600000, "datetime": "2026-03-19T02:00:00", "open": 0.06169, "high": 0.0617, "low": 0.06129, "close": 0.06134, "volume": 1018868.0, "close_time": 1773889199999, "quote_volume": 62537.15621, "trades": 181, "taker_buy_base": 501091.0, "taker_buy_quote": 30732.22064 }, { "timestamp": 1773889200000, "datetime": "2026-03-19T03:00:00", "open": 0.06135, "high": 0.06187, "low": 0.06115, "close": 0.06177, "volume": 834182.0, "close_time": 1773892799999, "quote_volume": 51408.90732, "trades": 370, "taker_buy_base": 666740.0, "taker_buy_quote": 41088.63865 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 0.06179, "high": 0.06179, "low": 0.06108, "close": 0.0615, "volume": 1036916.0, "close_time": 1773896399999, "quote_volume": 63658.56349, "trades": 678, "taker_buy_base": 875604.0, "taker_buy_quote": 53739.98285 }, { "timestamp": 1773896400000, "datetime": "2026-03-19T05:00:00", "open": 0.0615, "high": 0.06172, "low": 0.06132, "close": 0.06146, "volume": 100160.0, "close_time": 1773899999999, "quote_volume": 6167.20208, "trades": 94, "taker_buy_base": 7984.0, "taker_buy_quote": 491.69427 }, { "timestamp": 1773900000000, "datetime": "2026-03-19T06:00:00", "open": 0.0615, "high": 0.06212, "low": 0.06128, "close": 0.06158, "volume": 126670.0, "close_time": 1773903599999, "quote_volume": 7803.24565, "trades": 116, "taker_buy_base": 47769.0, "taker_buy_quote": 2945.69528 }, { "timestamp": 1773903600000, "datetime": "2026-03-19T07:00:00", "open": 0.06165, "high": 0.0618, "low": 0.06088, "close": 0.06123, "volume": 138851.0, "close_time": 1773907199999, "quote_volume": 8511.61566, "trades": 127, "taker_buy_base": 50756.0, "taker_buy_quote": 3118.09086 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 0.0613, "high": 0.0622, "low": 0.0612, "close": 0.0616, "volume": 1107202.0, "close_time": 1773910799999, "quote_volume": 68509.74633, "trades": 407, "taker_buy_base": 676396.0, "taker_buy_quote": 41769.33441 }, { "timestamp": 1773910800000, "datetime": "2026-03-19T09:00:00", "open": 0.0616, "high": 0.06205, "low": 0.06138, "close": 0.062, "volume": 382333.0, "close_time": 1773914399999, "quote_volume": 23575.54607, "trades": 224, "taker_buy_base": 219223.0, "taker_buy_quote": 13527.19885 }, { "timestamp": 1773914400000, "datetime": "2026-03-19T10:00:00", "open": 0.06211, "high": 0.06219, "low": 0.06146, "close": 0.06169, "volume": 944457.0, "close_time": 1773917999999, "quote_volume": 58275.9994, "trades": 189, "taker_buy_base": 499996.0, "taker_buy_quote": 30809.11387 }, { "timestamp": 1773918000000, "datetime": "2026-03-19T11:00:00", "open": 0.0617, "high": 0.06239, "low": 0.06169, "close": 0.062, "volume": 138681.0, "close_time": 1773921599999, "quote_volume": 8621.74183, "trades": 122, "taker_buy_base": 75537.0, "taker_buy_quote": 4698.67653 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 0.062, "high": 0.06209, "low": 0.06128, "close": 0.06128, "volume": 106891.0, "close_time": 1773925199999, "quote_volume": 6591.83148, "trades": 104, "taker_buy_base": 66637.0, "taker_buy_quote": 4115.06859 }, { "timestamp": 1773925200000, "datetime": "2026-03-19T13:00:00", "open": 0.06133, "high": 0.06177, "low": 0.06101, "close": 0.06154, "volume": 184418.0, "close_time": 1773928799999, "quote_volume": 11310.27506, "trades": 159, "taker_buy_base": 111422.0, "taker_buy_quote": 6837.54124 }, { "timestamp": 1773928800000, "datetime": "2026-03-19T14:00:00", "open": 0.0616, "high": 0.0619, "low": 0.06087, "close": 0.06122, "volume": 775623.0, "close_time": 1773932399999, "quote_volume": 47480.65058, "trades": 264, "taker_buy_base": 685108.0, "taker_buy_quote": 41924.68696 }, { "timestamp": 1773932400000, "datetime": "2026-03-19T15:00:00", "open": 0.06121, "high": 0.06217, "low": 0.06067, "close": 0.062, "volume": 755793.0, "close_time": 1773935999999, "quote_volume": 46446.01216, "trades": 297, "taker_buy_base": 201814.0, "taker_buy_quote": 12409.83284 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 0.06198, "high": 0.06229, "low": 0.0615, "close": 0.0616, "volume": 273307.0, "close_time": 1773939599999, "quote_volume": 16924.10008, "trades": 181, "taker_buy_base": 194086.0, "taker_buy_quote": 12023.25164 }, { "timestamp": 1773939600000, "datetime": "2026-03-19T17:00:00", "open": 0.06157, "high": 0.06225, "low": 0.0612, "close": 0.06218, "volume": 710353.0, "close_time": 1773943199999, "quote_volume": 43810.70099, "trades": 331, "taker_buy_base": 173124.0, "taker_buy_quote": 10657.76594 }, { "timestamp": 1773943200000, "datetime": "2026-03-19T18:00:00", "open": 0.06213, "high": 0.06226, "low": 0.06108, "close": 0.06108, "volume": 425280.0, "close_time": 1773946799999, "quote_volume": 26115.46934, "trades": 325, "taker_buy_base": 360695.0, "taker_buy_quote": 22133.36737 }, { "timestamp": 1773946800000, "datetime": "2026-03-19T19:00:00", "open": 0.0611, "high": 0.06191, "low": 0.0611, "close": 0.06185, "volume": 132507.0, "close_time": 1773950399999, "quote_volume": 8146.35485, "trades": 178, "taker_buy_base": 113352.0, "taker_buy_quote": 6964.85881 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 0.06179, "high": 0.06308, "low": 0.06178, "close": 0.0628, "volume": 320756.0, "close_time": 1773953999999, "quote_volume": 20042.71965, "trades": 250, "taker_buy_base": 141264.0, "taker_buy_quote": 8822.97302 }, { "timestamp": 1773954000000, "datetime": "2026-03-19T21:00:00", "open": 0.0629, "high": 0.06325, "low": 0.06238, "close": 0.0625, "volume": 93615.0, "close_time": 1773957599999, "quote_volume": 5881.35592, "trades": 99, "taker_buy_base": 16412.0, "taker_buy_quote": 1032.10993 }, { "timestamp": 1773957600000, "datetime": "2026-03-19T22:00:00", "open": 0.06261, "high": 0.0631, "low": 0.06216, "close": 0.06308, "volume": 523047.0, "close_time": 1773961199999, "quote_volume": 32843.3474, "trades": 153, "taker_buy_base": 449108.0, "taker_buy_quote": 28197.87745 }, { "timestamp": 1773961200000, "datetime": "2026-03-19T23:00:00", "open": 0.06325, "high": 0.06453, "low": 0.0632, "close": 0.0644, "volume": 405115.0, "close_time": 1773964799999, "quote_volume": 25847.64742, "trades": 259, "taker_buy_base": 224773.0, "taker_buy_quote": 14351.27477 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.06424, "high": 0.06541, "low": 0.06357, "close": 0.06496, "volume": 1342475.0, "close_time": 1773968399999, "quote_volume": 87339.51601, "trades": 472, "taker_buy_base": 526366.0, "taker_buy_quote": 34203.54007 }, { "timestamp": 1773968400000, "datetime": "2026-03-20T01:00:00", "open": 0.0649, "high": 0.06642, "low": 0.06488, "close": 0.0662, "volume": 2018057.0, "close_time": 1773971999999, "quote_volume": 132108.97028, "trades": 560, "taker_buy_base": 1384869.0, "taker_buy_quote": 90660.05625 }, { "timestamp": 1773972000000, "datetime": "2026-03-20T02:00:00", "open": 0.06633, "high": 0.06677, "low": 0.06458, "close": 0.06458, "volume": 2090868.0, "close_time": 1773975599999, "quote_volume": 138502.91313, "trades": 382, "taker_buy_base": 1222498.0, "taker_buy_quote": 81013.57906 }, { "timestamp": 1773975600000, "datetime": "2026-03-20T03:00:00", "open": 0.06484, "high": 0.06591, "low": 0.0646, "close": 0.0652, "volume": 480221.0, "close_time": 1773979199999, "quote_volume": 31301.25818, "trades": 159, "taker_buy_base": 168886.0, "taker_buy_quote": 10997.10984 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 0.06524, "high": 0.06536, "low": 0.06433, "close": 0.06536, "volume": 488108.0, "close_time": 1773982799999, "quote_volume": 31731.83213, "trades": 192, "taker_buy_base": 327982.0, "taker_buy_quote": 21316.99176 }, { "timestamp": 1773982800000, "datetime": "2026-03-20T05:00:00", "open": 0.0654, "high": 0.06595, "low": 0.06487, "close": 0.06502, "volume": 2475161.0, "close_time": 1773986399999, "quote_volume": 161937.57845, "trades": 699, "taker_buy_base": 1280535.0, "taker_buy_quote": 83637.8999 }, { "timestamp": 1773986400000, "datetime": "2026-03-20T06:00:00", "open": 0.06492, "high": 0.066, "low": 0.06491, "close": 0.0657, "volume": 800647.0, "close_time": 1773989999999, "quote_volume": 52661.81797, "trades": 206, "taker_buy_base": 283136.0, "taker_buy_quote": 18597.33156 }, { "timestamp": 1773990000000, "datetime": "2026-03-20T07:00:00", "open": 0.0657, "high": 0.0657, "low": 0.06469, "close": 0.06486, "volume": 340751.0, "close_time": 1773993599999, "quote_volume": 22208.20666, "trades": 245, "taker_buy_base": 192676.0, "taker_buy_quote": 12552.71235 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 0.06498, "high": 0.0652, "low": 0.06385, "close": 0.06413, "volume": 625122.0, "close_time": 1773997199999, "quote_volume": 40372.39236, "trades": 201, "taker_buy_base": 462619.0, "taker_buy_quote": 29897.75903 }, { "timestamp": 1773997200000, "datetime": "2026-03-20T09:00:00", "open": 0.06427, "high": 0.06427, "low": 0.0632, "close": 0.0634, "volume": 1384407.0, "close_time": 1774000799999, "quote_volume": 87999.73733, "trades": 208, "taker_buy_base": 866936.0, "taker_buy_quote": 55139.20602 }, { "timestamp": 1774000800000, "datetime": "2026-03-20T10:00:00", "open": 0.06354, "high": 0.06426, "low": 0.06353, "close": 0.06426, "volume": 101443.0, "close_time": 1774004399999, "quote_volume": 6482.20234, "trades": 79, "taker_buy_base": 50598.0, "taker_buy_quote": 3232.72143 }, { "timestamp": 1774004400000, "datetime": "2026-03-20T11:00:00", "open": 0.06422, "high": 0.06454, "low": 0.06368, "close": 0.0644, "volume": 763583.0, "close_time": 1774007999999, "quote_volume": 49002.4786, "trades": 245, "taker_buy_base": 110418.0, "taker_buy_quote": 7078.46261 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 0.06435, "high": 0.0644, "low": 0.06355, "close": 0.06377, "volume": 249701.0, "close_time": 1774011599999, "quote_volume": 15944.40338, "trades": 142, "taker_buy_base": 178307.0, "taker_buy_quote": 11377.60757 }, { "timestamp": 1774011600000, "datetime": "2026-03-20T13:00:00", "open": 0.0638, "high": 0.06405, "low": 0.0636, "close": 0.06388, "volume": 150468.0, "close_time": 1774015199999, "quote_volume": 9599.71045, "trades": 111, "taker_buy_base": 102224.0, "taker_buy_quote": 6519.08791 }, { "timestamp": 1774015200000, "datetime": "2026-03-20T14:00:00", "open": 0.06382, "high": 0.0641, "low": 0.0633, "close": 0.0635, "volume": 223239.0, "close_time": 1774018799999, "quote_volume": 14212.52866, "trades": 174, "taker_buy_base": 157002.0, "taker_buy_quote": 9997.42606 }, { "timestamp": 1774018800000, "datetime": "2026-03-20T15:00:00", "open": 0.06357, "high": 0.0637, "low": 0.0629, "close": 0.06344, "volume": 323005.0, "close_time": 1774022399999, "quote_volume": 20420.1697, "trades": 265, "taker_buy_base": 204197.0, "taker_buy_quote": 12905.79378 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 0.0635, "high": 0.064, "low": 0.06325, "close": 0.06398, "volume": 649872.0, "close_time": 1774025999999, "quote_volume": 41407.84403, "trades": 253, "taker_buy_base": 164982.0, "taker_buy_quote": 10493.55023 }, { "timestamp": 1774026000000, "datetime": "2026-03-20T17:00:00", "open": 0.06398, "high": 0.0645, "low": 0.06385, "close": 0.0644, "volume": 656731.0, "close_time": 1774029599999, "quote_volume": 42170.8019, "trades": 193, "taker_buy_base": 532376.0, "taker_buy_quote": 34208.21759 }, { "timestamp": 1774029600000, "datetime": "2026-03-20T18:00:00", "open": 0.0644, "high": 0.0651, "low": 0.06357, "close": 0.0636, "volume": 243186.0, "close_time": 1774033199999, "quote_volume": 15700.64304, "trades": 164, "taker_buy_base": 122820.0, "taker_buy_quote": 7947.98324 }, { "timestamp": 1774033200000, "datetime": "2026-03-20T19:00:00", "open": 0.06373, "high": 0.06423, "low": 0.06351, "close": 0.06419, "volume": 173013.0, "close_time": 1774036799999, "quote_volume": 11049.67012, "trades": 122, "taker_buy_base": 108101.0, "taker_buy_quote": 6907.75739 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 0.06418, "high": 0.06418, "low": 0.0632, "close": 0.0639, "volume": 827585.0, "close_time": 1774040399999, "quote_volume": 52594.46015, "trades": 641, "taker_buy_base": 725793.0, "taker_buy_quote": 46120.91631 }, { "timestamp": 1774040400000, "datetime": "2026-03-20T21:00:00", "open": 0.0639, "high": 0.0651, "low": 0.0639, "close": 0.0647, "volume": 621377.0, "close_time": 1774043999999, "quote_volume": 40380.84681, "trades": 180, "taker_buy_base": 82902.0, "taker_buy_quote": 5363.86555 }, { "timestamp": 1774044000000, "datetime": "2026-03-20T22:00:00", "open": 0.0648, "high": 0.06485, "low": 0.0644, "close": 0.06449, "volume": 59105.0, "close_time": 1774047599999, "quote_volume": 3817.73684, "trades": 51, "taker_buy_base": 51862.0, "taker_buy_quote": 3350.2063 }, { "timestamp": 1774047600000, "datetime": "2026-03-20T23:00:00", "open": 0.06446, "high": 0.06497, "low": 0.0642, "close": 0.06471, "volume": 160646.0, "close_time": 1774051199999, "quote_volume": 10380.28983, "trades": 128, "taker_buy_base": 84000.0, "taker_buy_quote": 5421.61015 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.0648, "high": 0.0659, "low": 0.06465, "close": 0.06553, "volume": 330200.0, "close_time": 1774054799999, "quote_volume": 21595.24492, "trades": 235, "taker_buy_base": 145709.0, "taker_buy_quote": 9537.95097 }, { "timestamp": 1774054800000, "datetime": "2026-03-21T01:00:00", "open": 0.06558, "high": 0.0656, "low": 0.0651, "close": 0.0652, "volume": 78595.0, "close_time": 1774058399999, "quote_volume": 5134.63727, "trades": 86, "taker_buy_base": 64577.0, "taker_buy_quote": 4219.63863 }, { "timestamp": 1774058400000, "datetime": "2026-03-21T02:00:00", "open": 0.06512, "high": 0.0665, "low": 0.06512, "close": 0.0664, "volume": 1123019.0, "close_time": 1774061999999, "quote_volume": 74411.0801, "trades": 272, "taker_buy_base": 741302.0, "taker_buy_quote": 49131.60653 }, { "timestamp": 1774062000000, "datetime": "2026-03-21T03:00:00", "open": 0.0664, "high": 0.06646, "low": 0.0658, "close": 0.066, "volume": 103118.0, "close_time": 1774065599999, "quote_volume": 6823.55449, "trades": 83, "taker_buy_base": 42776.0, "taker_buy_quote": 2828.10077 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 0.06595, "high": 0.06606, "low": 0.06495, "close": 0.06495, "volume": 840328.0, "close_time": 1774069199999, "quote_volume": 54990.95759, "trades": 290, "taker_buy_base": 722489.0, "taker_buy_quote": 47276.406 }, { "timestamp": 1774069200000, "datetime": "2026-03-21T05:00:00", "open": 0.06501, "high": 0.06532, "low": 0.06466, "close": 0.06523, "volume": 681029.0, "close_time": 1774072799999, "quote_volume": 44346.94327, "trades": 277, "taker_buy_base": 606317.0, "taker_buy_quote": 39491.90323 }, { "timestamp": 1774072800000, "datetime": "2026-03-21T06:00:00", "open": 0.0653, "high": 0.0664, "low": 0.06507, "close": 0.0659, "volume": 1268670.0, "close_time": 1774076399999, "quote_volume": 83709.57102, "trades": 350, "taker_buy_base": 695028.0, "taker_buy_quote": 45869.21555 }, { "timestamp": 1774076400000, "datetime": "2026-03-21T07:00:00", "open": 0.0659, "high": 0.06621, "low": 0.06529, "close": 0.06574, "volume": 1201886.0, "close_time": 1774079999999, "quote_volume": 79101.93997, "trades": 425, "taker_buy_base": 464115.0, "taker_buy_quote": 30382.65613 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 0.06578, "high": 0.0659, "low": 0.06539, "close": 0.06564, "volume": 142370.0, "close_time": 1774083599999, "quote_volume": 9343.76957, "trades": 159, "taker_buy_base": 50007.0, "taker_buy_quote": 3281.48046 }, { "timestamp": 1774083600000, "datetime": "2026-03-21T09:00:00", "open": 0.06572, "high": 0.06586, "low": 0.06456, "close": 0.06456, "volume": 198072.0, "close_time": 1774087199999, "quote_volume": 12944.70502, "trades": 165, "taker_buy_base": 93513.0, "taker_buy_quote": 6114.81805 }, { "timestamp": 1774087200000, "datetime": "2026-03-21T10:00:00", "open": 0.06453, "high": 0.06478, "low": 0.0642, "close": 0.06462, "volume": 67550.0, "close_time": 1774090799999, "quote_volume": 4356.15247, "trades": 65, "taker_buy_base": 40151.0, "taker_buy_quote": 2589.99725 }, { "timestamp": 1774090800000, "datetime": "2026-03-21T11:00:00", "open": 0.06469, "high": 0.0649, "low": 0.06459, "close": 0.06464, "volume": 67417.0, "close_time": 1774094399999, "quote_volume": 4364.88745, "trades": 74, "taker_buy_base": 54677.0, "taker_buy_quote": 3539.78528 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 0.06469, "high": 0.06472, "low": 0.06438, "close": 0.06466, "volume": 142804.0, "close_time": 1774097999999, "quote_volume": 9215.60823, "trades": 76, "taker_buy_base": 89204.0, "taker_buy_quote": 5757.81141 }, { "timestamp": 1774098000000, "datetime": "2026-03-21T13:00:00", "open": 0.06469, "high": 0.06469, "low": 0.06449, "close": 0.06465, "volume": 13028.0, "close_time": 1774101599999, "quote_volume": 840.87523, "trades": 15, "taker_buy_base": 10202.0, "taker_buy_quote": 658.48967 }, { "timestamp": 1774101600000, "datetime": "2026-03-21T14:00:00", "open": 0.06466, "high": 0.06487, "low": 0.06368, "close": 0.0639, "volume": 972669.0, "close_time": 1774105199999, "quote_volume": 62073.4277, "trades": 260, "taker_buy_base": 492250.0, "taker_buy_quote": 31375.73351 }, { "timestamp": 1774105200000, "datetime": "2026-03-21T15:00:00", "open": 0.06399, "high": 0.06461, "low": 0.06399, "close": 0.06459, "volume": 41168.0, "close_time": 1774108799999, "quote_volume": 2644.2272, "trades": 40, "taker_buy_base": 26436.0, "taker_buy_quote": 1698.56941 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 0.06466, "high": 0.06466, "low": 0.06405, "close": 0.06405, "volume": 37945.0, "close_time": 1774112399999, "quote_volume": 2438.79146, "trades": 46, "taker_buy_base": 14769.0, "taker_buy_quote": 949.27597 }, { "timestamp": 1774112400000, "datetime": "2026-03-21T17:00:00", "open": 0.06402, "high": 0.06413, "low": 0.0636, "close": 0.0636, "volume": 219260.0, "close_time": 1774115999999, "quote_volume": 13965.68724, "trades": 215, "taker_buy_base": 162747.0, "taker_buy_quote": 10366.90705 }, { "timestamp": 1774116000000, "datetime": "2026-03-21T18:00:00", "open": 0.06361, "high": 0.06422, "low": 0.06359, "close": 0.06405, "volume": 619805.0, "close_time": 1774119599999, "quote_volume": 39550.77976, "trades": 173, "taker_buy_base": 498327.0, "taker_buy_quote": 31786.50377 }, { "timestamp": 1774119600000, "datetime": "2026-03-21T19:00:00", "open": 0.06405, "high": 0.06406, "low": 0.06389, "close": 0.06389, "volume": 28224.0, "close_time": 1774123199999, "quote_volume": 1805.23505, "trades": 19, "taker_buy_base": 24996.0, "taker_buy_quote": 1598.73391 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 0.06381, "high": 0.06411, "low": 0.06378, "close": 0.0641, "volume": 34335.0, "close_time": 1774126799999, "quote_volume": 2196.63902, "trades": 27, "taker_buy_base": 26497.0, "taker_buy_quote": 1696.73138 }, { "timestamp": 1774126800000, "datetime": "2026-03-21T21:00:00", "open": 0.06411, "high": 0.06412, "low": 0.0634, "close": 0.0634, "volume": 72836.0, "close_time": 1774130399999, "quote_volume": 4638.30039, "trades": 48, "taker_buy_base": 29182.0, "taker_buy_quote": 1858.26442 }, { "timestamp": 1774130400000, "datetime": "2026-03-21T22:00:00", "open": 0.0634, "high": 0.06367, "low": 0.06334, "close": 0.06358, "volume": 51660.0, "close_time": 1774133999999, "quote_volume": 3279.82681, "trades": 41, "taker_buy_base": 44319.0, "taker_buy_quote": 2814.35343 }, { "timestamp": 1774134000000, "datetime": "2026-03-21T23:00:00", "open": 0.06359, "high": 0.06359, "low": 0.0613, "close": 0.06184, "volume": 1392580.0, "close_time": 1774137599999, "quote_volume": 86367.94359, "trades": 709, "taker_buy_base": 537037.0, "taker_buy_quote": 33339.30076 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.0618, "high": 0.06231, "low": 0.0612, "close": 0.0618, "volume": 1184240.0, "close_time": 1774141199999, "quote_volume": 73292.11246, "trades": 481, "taker_buy_base": 713991.0, "taker_buy_quote": 44026.80457 }, { "timestamp": 1774141200000, "datetime": "2026-03-22T01:00:00", "open": 0.06198, "high": 0.0621, "low": 0.06169, "close": 0.06197, "volume": 215787.0, "close_time": 1774144799999, "quote_volume": 13375.26155, "trades": 110, "taker_buy_base": 210885.0, "taker_buy_quote": 13071.70652 }, { "timestamp": 1774144800000, "datetime": "2026-03-22T02:00:00", "open": 0.06216, "high": 0.06241, "low": 0.06198, "close": 0.0622, "volume": 114655.0, "close_time": 1774148399999, "quote_volume": 7122.44147, "trades": 130, "taker_buy_base": 101731.0, "taker_buy_quote": 6319.6859 }, { "timestamp": 1774148400000, "datetime": "2026-03-22T03:00:00", "open": 0.06216, "high": 0.06263, "low": 0.0619, "close": 0.0621, "volume": 76463.0, "close_time": 1774151999999, "quote_volume": 4758.06548, "trades": 90, "taker_buy_base": 62033.0, "taker_buy_quote": 3859.94884 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 0.0623, "high": 0.06263, "low": 0.06223, "close": 0.0625, "volume": 62234.0, "close_time": 1774155599999, "quote_volume": 3886.82048, "trades": 54, "taker_buy_base": 47126.0, "taker_buy_quote": 2944.23056 }, { "timestamp": 1774155600000, "datetime": "2026-03-22T05:00:00", "open": 0.0625, "high": 0.06263, "low": 0.06185, "close": 0.06189, "volume": 356475.0, "close_time": 1774159199999, "quote_volume": 22080.37953, "trades": 97, "taker_buy_base": 325467.0, "taker_buy_quote": 20154.55705 }, { "timestamp": 1774159200000, "datetime": "2026-03-22T06:00:00", "open": 0.06187, "high": 0.0626, "low": 0.0616, "close": 0.0626, "volume": 400333.0, "close_time": 1774162799999, "quote_volume": 24789.80882, "trades": 283, "taker_buy_base": 193960.0, "taker_buy_quote": 11971.2694 }, { "timestamp": 1774162800000, "datetime": "2026-03-22T07:00:00", "open": 0.0626, "high": 0.0628, "low": 0.06212, "close": 0.06212, "volume": 599278.0, "close_time": 1774166399999, "quote_volume": 37525.00924, "trades": 114, "taker_buy_base": 533618.0, "taker_buy_quote": 33415.00779 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 0.062, "high": 0.06205, "low": 0.06162, "close": 0.06205, "volume": 701052.0, "close_time": 1774169999999, "quote_volume": 43388.53768, "trades": 153, "taker_buy_base": 146102.0, "taker_buy_quote": 9042.25215 }, { "timestamp": 1774170000000, "datetime": "2026-03-22T09:00:00", "open": 0.06199, "high": 0.06224, "low": 0.0619, "close": 0.06205, "volume": 43859.0, "close_time": 1774173599999, "quote_volume": 2722.96438, "trades": 34, "taker_buy_base": 31115.0, "taker_buy_quote": 1931.97966 }, { "timestamp": 1774173600000, "datetime": "2026-03-22T10:00:00", "open": 0.06201, "high": 0.06201, "low": 0.0613, "close": 0.06141, "volume": 82173.0, "close_time": 1774177199999, "quote_volume": 5068.98737, "trades": 54, "taker_buy_base": 26780.0, "taker_buy_quote": 1648.32637 }, { "timestamp": 1774177200000, "datetime": "2026-03-22T11:00:00", "open": 0.06133, "high": 0.06154, "low": 0.0613, "close": 0.06136, "volume": 35172.0, "close_time": 1774180799999, "quote_volume": 2159.88853, "trades": 43, "taker_buy_base": 27947.0, "taker_buy_quote": 1716.37411 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 0.06135, "high": 0.06191, "low": 0.06135, "close": 0.06177, "volume": 58955.0, "close_time": 1774184399999, "quote_volume": 3640.74495, "trades": 26, "taker_buy_base": 50160.0, "taker_buy_quote": 3097.61373 }, { "timestamp": 1774184400000, "datetime": "2026-03-22T13:00:00", "open": 0.0617, "high": 0.0617, "low": 0.06089, "close": 0.0612, "volume": 397113.0, "close_time": 1774187999999, "quote_volume": 24307.26787, "trades": 255, "taker_buy_base": 355114.0, "taker_buy_quote": 21729.05409 }, { "timestamp": 1774188000000, "datetime": "2026-03-22T14:00:00", "open": 0.0613, "high": 0.06193, "low": 0.06129, "close": 0.06162, "volume": 448755.0, "close_time": 1774191599999, "quote_volume": 27627.71726, "trades": 264, "taker_buy_base": 48998.0, "taker_buy_quote": 3012.6906 }, { "timestamp": 1774191600000, "datetime": "2026-03-22T15:00:00", "open": 0.06162, "high": 0.0618, "low": 0.06135, "close": 0.0615, "volume": 28206.0, "close_time": 1774195199999, "quote_volume": 1739.94983, "trades": 29, "taker_buy_base": 19681.0, "taker_buy_quote": 1214.41215 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 0.06154, "high": 0.06169, "low": 0.06154, "close": 0.06154, "volume": 24789.0, "close_time": 1774198799999, "quote_volume": 1527.08749, "trades": 24, "taker_buy_base": 12417.0, "taker_buy_quote": 765.23517 }, { "timestamp": 1774198800000, "datetime": "2026-03-22T17:00:00", "open": 0.06151, "high": 0.06157, "low": 0.06139, "close": 0.06157, "volume": 20175.0, "close_time": 1774202399999, "quote_volume": 1240.89779, "trades": 19, "taker_buy_base": 16167.0, "taker_buy_quote": 994.48845 }, { "timestamp": 1774202400000, "datetime": "2026-03-22T18:00:00", "open": 0.06139, "high": 0.0616, "low": 0.06107, "close": 0.06139, "volume": 24037.0, "close_time": 1774205999999, "quote_volume": 1474.2381, "trades": 32, "taker_buy_base": 17874.0, "taker_buy_quote": 1097.10986 }, { "timestamp": 1774206000000, "datetime": "2026-03-22T19:00:00", "open": 0.0613, "high": 0.0613, "low": 0.06022, "close": 0.06071, "volume": 1133711.0, "close_time": 1774209599999, "quote_volume": 68614.75948, "trades": 400, "taker_buy_base": 557636.0, "taker_buy_quote": 33678.04208 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 0.06078, "high": 0.06093, "low": 0.06047, "close": 0.06047, "volume": 68750.0, "close_time": 1774213199999, "quote_volume": 4172.37348, "trades": 29, "taker_buy_base": 2189.0, "taker_buy_quote": 133.27005 }, { "timestamp": 1774213200000, "datetime": "2026-03-22T21:00:00", "open": 0.06059, "high": 0.06062, "low": 0.05908, "close": 0.0598, "volume": 641265.0, "close_time": 1774216799999, "quote_volume": 38158.79532, "trades": 377, "taker_buy_base": 425304.0, "taker_buy_quote": 25264.25035 }, { "timestamp": 1774216800000, "datetime": "2026-03-22T22:00:00", "open": 0.05972, "high": 0.06039, "low": 0.05934, "close": 0.0603, "volume": 489812.0, "close_time": 1774220399999, "quote_volume": 29214.71434, "trades": 479, "taker_buy_base": 417157.0, "taker_buy_quote": 24873.60994 }, { "timestamp": 1774220400000, "datetime": "2026-03-22T23:00:00", "open": 0.06029, "high": 0.06056, "low": 0.0601, "close": 0.06011, "volume": 337056.0, "close_time": 1774223999999, "quote_volume": 20326.11894, "trades": 212, "taker_buy_base": 40087.0, "taker_buy_quote": 2418.3353 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.06032, "high": 0.06069, "low": 0.05999, "close": 0.06038, "volume": 94624.0, "close_time": 1774227599999, "quote_volume": 5702.32033, "trades": 107, "taker_buy_base": 37234.0, "taker_buy_quote": 2244.81784 }, { "timestamp": 1774227600000, "datetime": "2026-03-23T01:00:00", "open": 0.0602, "high": 0.06073, "low": 0.06019, "close": 0.0604, "volume": 85292.0, "close_time": 1774231199999, "quote_volume": 5162.37275, "trades": 92, "taker_buy_base": 61856.0, "taker_buy_quote": 3742.44216 }, { "timestamp": 1774231200000, "datetime": "2026-03-23T02:00:00", "open": 0.0604, "high": 0.06101, "low": 0.06032, "close": 0.06098, "volume": 585820.0, "close_time": 1774234799999, "quote_volume": 35654.50131, "trades": 254, "taker_buy_base": 480126.0, "taker_buy_quote": 29219.00161 }, { "timestamp": 1774234800000, "datetime": "2026-03-23T03:00:00", "open": 0.06108, "high": 0.0613, "low": 0.06047, "close": 0.0608, "volume": 649812.0, "close_time": 1774238399999, "quote_volume": 39503.13933, "trades": 275, "taker_buy_base": 504354.0, "taker_buy_quote": 30662.54462 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 0.0608, "high": 0.06119, "low": 0.0608, "close": 0.06119, "volume": 326239.0, "close_time": 1774241999999, "quote_volume": 19900.61062, "trades": 255, "taker_buy_base": 64370.0, "taker_buy_quote": 3929.57434 }, { "timestamp": 1774242000000, "datetime": "2026-03-23T05:00:00", "open": 0.06123, "high": 0.06123, "low": 0.06078, "close": 0.06093, "volume": 50339.0, "close_time": 1774245599999, "quote_volume": 3073.15956, "trades": 50, "taker_buy_base": 34430.0, "taker_buy_quote": 2102.61437 }, { "timestamp": 1774245600000, "datetime": "2026-03-23T06:00:00", "open": 0.0608, "high": 0.0608, "low": 0.06017, "close": 0.06049, "volume": 46319.0, "close_time": 1774249199999, "quote_volume": 2803.54832, "trades": 53, "taker_buy_base": 29984.0, "taker_buy_quote": 1814.57049 }, { "timestamp": 1774249200000, "datetime": "2026-03-23T07:00:00", "open": 0.06032, "high": 0.06048, "low": 0.05998, "close": 0.0601, "volume": 50579.0, "close_time": 1774252799999, "quote_volume": 3045.62131, "trades": 44, "taker_buy_base": 32870.0, "taker_buy_quote": 1981.42194 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 0.06032, "high": 0.06032, "low": 0.0597, "close": 0.05979, "volume": 92840.0, "close_time": 1774256399999, "quote_volume": 5566.96114, "trades": 70, "taker_buy_base": 14848.0, "taker_buy_quote": 890.81054 }, { "timestamp": 1774256400000, "datetime": "2026-03-23T09:00:00", "open": 0.05957, "high": 0.05972, "low": 0.0591, "close": 0.0591, "volume": 644128.0, "close_time": 1774259999999, "quote_volume": 38282.25985, "trades": 284, "taker_buy_base": 617401.0, "taker_buy_quote": 36697.19779 }, { "timestamp": 1774260000000, "datetime": "2026-03-23T10:00:00", "open": 0.05919, "high": 0.0594, "low": 0.05909, "close": 0.0591, "volume": 75658.0, "close_time": 1774263599999, "quote_volume": 4483.30033, "trades": 78, "taker_buy_base": 68892.0, "taker_buy_quote": 4082.27086 }, { "timestamp": 1774263600000, "datetime": "2026-03-23T11:00:00", "open": 0.05909, "high": 0.06199, "low": 0.05898, "close": 0.0607, "volume": 2768669.0, "close_time": 1774267199999, "quote_volume": 168652.82507, "trades": 900, "taker_buy_base": 1357615.0, "taker_buy_quote": 82401.48584 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 0.0607, "high": 0.0608, "low": 0.06009, "close": 0.06073, "volume": 634783.0, "close_time": 1774270799999, "quote_volume": 38383.03391, "trades": 372, "taker_buy_base": 192852.0, "taker_buy_quote": 11645.11366 }, { "timestamp": 1774270800000, "datetime": "2026-03-23T13:00:00", "open": 0.0608, "high": 0.06205, "low": 0.06059, "close": 0.0618, "volume": 912898.0, "close_time": 1774274399999, "quote_volume": 56271.58444, "trades": 396, "taker_buy_base": 619373.0, "taker_buy_quote": 38168.57704 }, { "timestamp": 1774274400000, "datetime": "2026-03-23T14:00:00", "open": 0.0618, "high": 0.062, "low": 0.06057, "close": 0.06093, "volume": 631378.0, "close_time": 1774277999999, "quote_volume": 38433.11758, "trades": 314, "taker_buy_base": 548241.0, "taker_buy_quote": 33354.06046 }, { "timestamp": 1774278000000, "datetime": "2026-03-23T15:00:00", "open": 0.06108, "high": 0.06108, "low": 0.06032, "close": 0.06036, "volume": 414978.0, "close_time": 1774281599999, "quote_volume": 25181.93455, "trades": 410, "taker_buy_base": 96449.0, "taker_buy_quote": 5847.42552 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 0.06036, "high": 0.06078, "low": 0.05996, "close": 0.06031, "volume": 211900.0, "close_time": 1774285199999, "quote_volume": 12779.47617, "trades": 77, "taker_buy_base": 143737.0, "taker_buy_quote": 8676.9382 }, { "timestamp": 1774285200000, "datetime": "2026-03-23T17:00:00", "open": 0.06047, "high": 0.06062, "low": 0.0599, "close": 0.06025, "volume": 833580.0, "close_time": 1774288799999, "quote_volume": 50350.80695, "trades": 179, "taker_buy_base": 388992.0, "taker_buy_quote": 23420.14953 }, { "timestamp": 1774288800000, "datetime": "2026-03-23T18:00:00", "open": 0.06029, "high": 0.0608, "low": 0.06027, "close": 0.0608, "volume": 116506.0, "close_time": 1774292399999, "quote_volume": 7041.31709, "trades": 101, "taker_buy_base": 69424.0, "taker_buy_quote": 4197.8039 }, { "timestamp": 1774292400000, "datetime": "2026-03-23T19:00:00", "open": 0.0608, "high": 0.06115, "low": 0.06002, "close": 0.06011, "volume": 702691.0, "close_time": 1774295999999, "quote_volume": 42374.30948, "trades": 338, "taker_buy_base": 632536.0, "taker_buy_quote": 38135.98332 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 0.05998, "high": 0.0608, "low": 0.05984, "close": 0.0608, "volume": 456091.0, "close_time": 1774299599999, "quote_volume": 27627.18697, "trades": 181, "taker_buy_base": 129674.0, "taker_buy_quote": 7828.59191 }, { "timestamp": 1774299600000, "datetime": "2026-03-23T21:00:00", "open": 0.06081, "high": 0.06085, "low": 0.06017, "close": 0.0603, "volume": 162342.0, "close_time": 1774303199999, "quote_volume": 9841.70402, "trades": 121, "taker_buy_base": 42940.0, "taker_buy_quote": 2601.97111 }, { "timestamp": 1774303200000, "datetime": "2026-03-23T22:00:00", "open": 0.06015, "high": 0.06021, "low": 0.05976, "close": 0.06005, "volume": 67190.0, "close_time": 1774306799999, "quote_volume": 4030.01103, "trades": 57, "taker_buy_base": 50022.0, "taker_buy_quote": 3000.36086 }, { "timestamp": 1774306800000, "datetime": "2026-03-23T23:00:00", "open": 0.06, "high": 0.0607, "low": 0.05987, "close": 0.0607, "volume": 62361.0, "close_time": 1774310399999, "quote_volume": 3752.13823, "trades": 63, "taker_buy_base": 52279.0, "taker_buy_quote": 3146.23208 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.0607, "high": 0.0611, "low": 0.06047, "close": 0.061, "volume": 78112.0, "close_time": 1774313999999, "quote_volume": 4743.88547, "trades": 72, "taker_buy_base": 30475.0, "taker_buy_quote": 1852.79928 }, { "timestamp": 1774314000000, "datetime": "2026-03-24T01:00:00", "open": 0.06093, "high": 0.06093, "low": 0.0599, "close": 0.06016, "volume": 756095.0, "close_time": 1774317599999, "quote_volume": 45491.12457, "trades": 538, "taker_buy_base": 686691.0, "taker_buy_quote": 41301.10142 }, { "timestamp": 1774317600000, "datetime": "2026-03-24T02:00:00", "open": 0.06009, "high": 0.06053, "low": 0.06009, "close": 0.0602, "volume": 70495.0, "close_time": 1774321199999, "quote_volume": 4255.17401, "trades": 100, "taker_buy_base": 49339.0, "taker_buy_quote": 2977.78746 }, { "timestamp": 1774321200000, "datetime": "2026-03-24T03:00:00", "open": 0.0602, "high": 0.06108, "low": 0.0602, "close": 0.06108, "volume": 356607.0, "close_time": 1774324799999, "quote_volume": 21641.66153, "trades": 198, "taker_buy_base": 38617.0, "taker_buy_quote": 2344.49939 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 0.06116, "high": 0.06118, "low": 0.0605, "close": 0.0607, "volume": 42764.0, "close_time": 1774328399999, "quote_volume": 2596.97247, "trades": 45, "taker_buy_base": 30265.0, "taker_buy_quote": 1836.77568 }, { "timestamp": 1774328400000, "datetime": "2026-03-24T05:00:00", "open": 0.06067, "high": 0.0612, "low": 0.06051, "close": 0.06085, "volume": 217700.0, "close_time": 1774331999999, "quote_volume": 13242.29823, "trades": 118, "taker_buy_base": 118334.0, "taker_buy_quote": 7197.52676 }, { "timestamp": 1774332000000, "datetime": "2026-03-24T06:00:00", "open": 0.06084, "high": 0.0614, "low": 0.06082, "close": 0.06128, "volume": 71446.0, "close_time": 1774335599999, "quote_volume": 4370.32454, "trades": 60, "taker_buy_base": 45525.0, "taker_buy_quote": 2785.88926 }, { "timestamp": 1774335600000, "datetime": "2026-03-24T07:00:00", "open": 0.0612, "high": 0.06169, "low": 0.06108, "close": 0.06169, "volume": 133355.0, "close_time": 1774339199999, "quote_volume": 8177.20316, "trades": 79, "taker_buy_base": 120079.0, "taker_buy_quote": 7363.12198 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 0.0617, "high": 0.06191, "low": 0.06078, "close": 0.06078, "volume": 595893.0, "close_time": 1774342799999, "quote_volume": 36457.92507, "trades": 394, "taker_buy_base": 551910.0, "taker_buy_quote": 33769.0583 }, { "timestamp": 1774342800000, "datetime": "2026-03-24T09:00:00", "open": 0.06071, "high": 0.06093, "low": 0.06039, "close": 0.06079, "volume": 897314.0, "close_time": 1774346399999, "quote_volume": 54518.09832, "trades": 333, "taker_buy_base": 295379.0, "taker_buy_quote": 17919.50173 }, { "timestamp": 1774346400000, "datetime": "2026-03-24T10:00:00", "open": 0.06062, "high": 0.06096, "low": 0.06044, "close": 0.0609, "volume": 61687.0, "close_time": 1774349999999, "quote_volume": 3744.19116, "trades": 60, "taker_buy_base": 54409.0, "taker_buy_quote": 3303.06629 }, { "timestamp": 1774350000000, "datetime": "2026-03-24T11:00:00", "open": 0.0609, "high": 0.06101, "low": 0.0606, "close": 0.06078, "volume": 55957.0, "close_time": 1774353599999, "quote_volume": 3403.88623, "trades": 50, "taker_buy_base": 34215.0, "taker_buy_quote": 2081.12326 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 0.06073, "high": 0.061, "low": 0.06062, "close": 0.06092, "volume": 27253.0, "close_time": 1774357199999, "quote_volume": 1658.0734, "trades": 30, "taker_buy_base": 21266.0, "taker_buy_quote": 1294.13566 }, { "timestamp": 1774357200000, "datetime": "2026-03-24T13:00:00", "open": 0.061, "high": 0.06129, "low": 0.06078, "close": 0.06108, "volume": 65234.0, "close_time": 1774360799999, "quote_volume": 3977.45363, "trades": 64, "taker_buy_base": 62610.0, "taker_buy_quote": 3817.59909 }, { "timestamp": 1774360800000, "datetime": "2026-03-24T14:00:00", "open": 0.06123, "high": 0.06139, "low": 0.06062, "close": 0.06093, "volume": 559609.0, "close_time": 1774364399999, "quote_volume": 34042.801, "trades": 189, "taker_buy_base": 506372.0, "taker_buy_quote": 30802.58336 }, { "timestamp": 1774364400000, "datetime": "2026-03-24T15:00:00", "open": 0.061, "high": 0.06183, "low": 0.061, "close": 0.06147, "volume": 495781.0, "close_time": 1774367999999, "quote_volume": 30579.47214, "trades": 137, "taker_buy_base": 40661.0, "taker_buy_quote": 2500.94029 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 0.06139, "high": 0.06179, "low": 0.06105, "close": 0.0611, "volume": 155542.0, "close_time": 1774371599999, "quote_volume": 9536.5831, "trades": 120, "taker_buy_base": 138941.0, "taker_buy_quote": 8519.87051 }, { "timestamp": 1774371600000, "datetime": "2026-03-24T17:00:00", "open": 0.06112, "high": 0.06121, "low": 0.06062, "close": 0.06109, "volume": 114684.0, "close_time": 1774375199999, "quote_volume": 6986.3031, "trades": 127, "taker_buy_base": 97138.0, "taker_buy_quote": 5919.09691 }, { "timestamp": 1774375200000, "datetime": "2026-03-24T18:00:00", "open": 0.0612, "high": 0.06134, "low": 0.06078, "close": 0.06123, "volume": 615825.0, "close_time": 1774378799999, "quote_volume": 37493.17498, "trades": 219, "taker_buy_base": 464702.0, "taker_buy_quote": 28269.81474 }, { "timestamp": 1774378800000, "datetime": "2026-03-24T19:00:00", "open": 0.06131, "high": 0.06164, "low": 0.0613, "close": 0.06145, "volume": 74537.0, "close_time": 1774382399999, "quote_volume": 4583.85607, "trades": 66, "taker_buy_base": 5479.0, "taker_buy_quote": 336.89968 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 0.06147, "high": 0.06221, "low": 0.06135, "close": 0.06198, "volume": 96589.0, "close_time": 1774385999999, "quote_volume": 5977.92717, "trades": 92, "taker_buy_base": 70609.0, "taker_buy_quote": 4369.76388 }, { "timestamp": 1774386000000, "datetime": "2026-03-24T21:00:00", "open": 0.0619, "high": 0.0619, "low": 0.0615, "close": 0.06179, "volume": 165729.0, "close_time": 1774389599999, "quote_volume": 10215.51935, "trades": 78, "taker_buy_base": 21450.0, "taker_buy_quote": 1325.84439 }, { "timestamp": 1774389600000, "datetime": "2026-03-24T22:00:00", "open": 0.06185, "high": 0.0619, "low": 0.06136, "close": 0.06149, "volume": 20348.0, "close_time": 1774393199999, "quote_volume": 1252.39277, "trades": 32, "taker_buy_base": 14613.0, "taker_buy_quote": 898.91811 }, { "timestamp": 1774393200000, "datetime": "2026-03-24T23:00:00", "open": 0.06146, "high": 0.06175, "low": 0.06146, "close": 0.0617, "volume": 33181.0, "close_time": 1774396799999, "quote_volume": 2044.63682, "trades": 38, "taker_buy_base": 31240.0, "taker_buy_quote": 1925.0524 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.06179, "high": 0.06193, "low": 0.06163, "close": 0.0618, "volume": 626524.0, "close_time": 1774400399999, "quote_volume": 38686.02836, "trades": 129, "taker_buy_base": 613923.0, "taker_buy_quote": 37907.53225 }, { "timestamp": 1774400400000, "datetime": "2026-03-25T01:00:00", "open": 0.0617, "high": 0.06201, "low": 0.0617, "close": 0.062, "volume": 240622.0, "close_time": 1774403999999, "quote_volume": 14905.60436, "trades": 153, "taker_buy_base": 60518.0, "taker_buy_quote": 3743.11689 }, { "timestamp": 1774404000000, "datetime": "2026-03-25T02:00:00", "open": 0.06201, "high": 0.06222, "low": 0.0619, "close": 0.062, "volume": 116494.0, "close_time": 1774407599999, "quote_volume": 7231.76671, "trades": 108, "taker_buy_base": 16540.0, "taker_buy_quote": 1026.23849 }, { "timestamp": 1774407600000, "datetime": "2026-03-25T03:00:00", "open": 0.0619, "high": 0.06222, "low": 0.06176, "close": 0.06219, "volume": 51530.0, "close_time": 1774411199999, "quote_volume": 3196.21281, "trades": 50, "taker_buy_base": 38455.0, "taker_buy_quote": 2385.34434 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 0.0621, "high": 0.06254, "low": 0.0621, "close": 0.06254, "volume": 55030.0, "close_time": 1774414799999, "quote_volume": 3425.60242, "trades": 64, "taker_buy_base": 52510.0, "taker_buy_quote": 3268.60112 }, { "timestamp": 1774414800000, "datetime": "2026-03-25T05:00:00", "open": 0.0626, "high": 0.06294, "low": 0.06256, "close": 0.06269, "volume": 103929.0, "close_time": 1774418399999, "quote_volume": 6517.62972, "trades": 99, "taker_buy_base": 71107.0, "taker_buy_quote": 4457.75925 }, { "timestamp": 1774418400000, "datetime": "2026-03-25T06:00:00", "open": 0.06278, "high": 0.06325, "low": 0.06239, "close": 0.06252, "volume": 1122826.0, "close_time": 1774421999999, "quote_volume": 70382.86864, "trades": 657, "taker_buy_base": 649374.0, "taker_buy_quote": 40660.23736 }, { "timestamp": 1774422000000, "datetime": "2026-03-25T07:00:00", "open": 0.06254, "high": 0.06357, "low": 0.06247, "close": 0.0633, "volume": 82597.0, "close_time": 1774425599999, "quote_volume": 5220.20396, "trades": 74, "taker_buy_base": 56935.0, "taker_buy_quote": 3601.28536 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 0.0634, "high": 0.06343, "low": 0.06278, "close": 0.06278, "volume": 92370.0, "close_time": 1774429199999, "quote_volume": 5835.94545, "trades": 89, "taker_buy_base": 57587.0, "taker_buy_quote": 3638.94707 }, { "timestamp": 1774429200000, "datetime": "2026-03-25T09:00:00", "open": 0.0627, "high": 0.0627, "low": 0.06247, "close": 0.0625, "volume": 67424.0, "close_time": 1774432799999, "quote_volume": 4219.71358, "trades": 71, "taker_buy_base": 41422.0, "taker_buy_quote": 2592.32174 }, { "timestamp": 1774432800000, "datetime": "2026-03-25T10:00:00", "open": 0.0625, "high": 0.0627, "low": 0.0625, "close": 0.0626, "volume": 55217.0, "close_time": 1774436399999, "quote_volume": 3456.74278, "trades": 54, "taker_buy_base": 33677.0, "taker_buy_quote": 2108.54767 }, { "timestamp": 1774436400000, "datetime": "2026-03-25T11:00:00", "open": 0.0626, "high": 0.0627, "low": 0.06223, "close": 0.06269, "volume": 1329211.0, "close_time": 1774439999999, "quote_volume": 83044.78657, "trades": 589, "taker_buy_base": 813870.0, "taker_buy_quote": 50799.67855 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 0.0627, "high": 0.06285, "low": 0.06224, "close": 0.06241, "volume": 143120.0, "close_time": 1774443599999, "quote_volume": 8957.52696, "trades": 105, "taker_buy_base": 65932.0, "taker_buy_quote": 4123.67592 }, { "timestamp": 1774443600000, "datetime": "2026-03-25T13:00:00", "open": 0.06231, "high": 0.0625, "low": 0.06216, "close": 0.06219, "volume": 29449.0, "close_time": 1774447199999, "quote_volume": 1835.18644, "trades": 29, "taker_buy_base": 17328.0, "taker_buy_quote": 1079.70109 }, { "timestamp": 1774447200000, "datetime": "2026-03-25T14:00:00", "open": 0.0621, "high": 0.06231, "low": 0.062, "close": 0.06216, "volume": 37671.0, "close_time": 1774450799999, "quote_volume": 2339.95806, "trades": 42, "taker_buy_base": 13681.0, "taker_buy_quote": 849.87244 }, { "timestamp": 1774450800000, "datetime": "2026-03-25T15:00:00", "open": 0.062, "high": 0.0622, "low": 0.06169, "close": 0.0622, "volume": 71292.0, "close_time": 1774454399999, "quote_volume": 4419.9844, "trades": 75, "taker_buy_base": 25936.0, "taker_buy_quote": 1607.98983 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 0.0622, "high": 0.06248, "low": 0.062, "close": 0.06203, "volume": 569105.0, "close_time": 1774457999999, "quote_volume": 35346.41198, "trades": 179, "taker_buy_base": 527716.0, "taker_buy_quote": 32772.24434 }, { "timestamp": 1774458000000, "datetime": "2026-03-25T17:00:00", "open": 0.06204, "high": 0.06259, "low": 0.06196, "close": 0.06231, "volume": 517429.0, "close_time": 1774461599999, "quote_volume": 32284.62222, "trades": 230, "taker_buy_base": 159640.0, "taker_buy_quote": 9953.2759 }, { "timestamp": 1774461600000, "datetime": "2026-03-25T18:00:00", "open": 0.0624, "high": 0.06255, "low": 0.06225, "close": 0.0623, "volume": 54538.0, "close_time": 1774465199999, "quote_volume": 3404.61892, "trades": 44, "taker_buy_base": 32740.0, "taker_buy_quote": 2044.78081 }, { "timestamp": 1774465200000, "datetime": "2026-03-25T19:00:00", "open": 0.06239, "high": 0.0624, "low": 0.06185, "close": 0.0619, "volume": 23873.0, "close_time": 1774468799999, "quote_volume": 1484.02068, "trades": 28, "taker_buy_base": 8859.0, "taker_buy_quote": 551.42151 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 0.06186, "high": 0.06186, "low": 0.06139, "close": 0.06149, "volume": 106421.0, "close_time": 1774472399999, "quote_volume": 6566.85408, "trades": 57, "taker_buy_base": 41497.0, "taker_buy_quote": 2553.58489 }, { "timestamp": 1774472400000, "datetime": "2026-03-25T21:00:00", "open": 0.06139, "high": 0.06155, "low": 0.061, "close": 0.061, "volume": 647193.0, "close_time": 1774475999999, "quote_volume": 39586.50659, "trades": 206, "taker_buy_base": 176784.0, "taker_buy_quote": 10805.02182 }, { "timestamp": 1774476000000, "datetime": "2026-03-25T22:00:00", "open": 0.061, "high": 0.0615, "low": 0.061, "close": 0.06138, "volume": 72058.0, "close_time": 1774479599999, "quote_volume": 4412.10058, "trades": 110, "taker_buy_base": 65144.0, "taker_buy_quote": 3988.22416 }, { "timestamp": 1774479600000, "datetime": "2026-03-25T23:00:00", "open": 0.0614, "high": 0.0614, "low": 0.06108, "close": 0.06123, "volume": 73215.0, "close_time": 1774483199999, "quote_volume": 4477.49835, "trades": 65, "taker_buy_base": 72325.0, "taker_buy_quote": 4423.0704 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.0612, "high": 0.06123, "low": 0.06108, "close": 0.06108, "volume": 17467.0, "close_time": 1774486799999, "quote_volume": 1068.32284, "trades": 22, "taker_buy_base": 14707.0, "taker_buy_quote": 899.5318 }, { "timestamp": 1774486800000, "datetime": "2026-03-26T01:00:00", "open": 0.0611, "high": 0.0614, "low": 0.06109, "close": 0.06119, "volume": 61925.0, "close_time": 1774490399999, "quote_volume": 3787.5283, "trades": 53, "taker_buy_base": 51928.0, "taker_buy_quote": 3176.00827 }, { "timestamp": 1774490400000, "datetime": "2026-03-26T02:00:00", "open": 0.06119, "high": 0.06122, "low": 0.06087, "close": 0.06113, "volume": 37429.0, "close_time": 1774493999999, "quote_volume": 2283.00388, "trades": 36, "taker_buy_base": 19475.0, "taker_buy_quote": 1188.75116 }, { "timestamp": 1774494000000, "datetime": "2026-03-26T03:00:00", "open": 0.06093, "high": 0.06093, "low": 0.06045, "close": 0.0606, "volume": 40258.0, "close_time": 1774497599999, "quote_volume": 2443.56727, "trades": 46, "taker_buy_base": 27562.0, "taker_buy_quote": 1672.64475 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 0.06059, "high": 0.06081, "low": 0.06049, "close": 0.06054, "volume": 84369.0, "close_time": 1774501199999, "quote_volume": 5114.19452, "trades": 60, "taker_buy_base": 41550.0, "taker_buy_quote": 2518.72616 }, { "timestamp": 1774501200000, "datetime": "2026-03-26T05:00:00", "open": 0.0605, "high": 0.0605, "low": 0.06, "close": 0.06006, "volume": 118449.0, "close_time": 1774504799999, "quote_volume": 7145.34158, "trades": 92, "taker_buy_base": 82416.0, "taker_buy_quote": 4974.15042 }, { "timestamp": 1774504800000, "datetime": "2026-03-26T06:00:00", "open": 0.06, "high": 0.06019, "low": 0.05983, "close": 0.06005, "volume": 110384.0, "close_time": 1774508399999, "quote_volume": 6626.0662, "trades": 75, "taker_buy_base": 58883.0, "taker_buy_quote": 3536.1928 }, { "timestamp": 1774508400000, "datetime": "2026-03-26T07:00:00", "open": 0.06005, "high": 0.06009, "low": 0.05986, "close": 0.06, "volume": 30793.0, "close_time": 1774511999999, "quote_volume": 1847.12209, "trades": 30, "taker_buy_base": 19373.0, "taker_buy_quote": 1162.40004 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 0.05999, "high": 0.05999, "low": 0.05969, "close": 0.0598, "volume": 37914.0, "close_time": 1774515599999, "quote_volume": 2266.6877, "trades": 40, "taker_buy_base": 27964.0, "taker_buy_quote": 1671.37619 }, { "timestamp": 1774515600000, "datetime": "2026-03-26T09:00:00", "open": 0.05976, "high": 0.06001, "low": 0.0592, "close": 0.05955, "volume": 456126.0, "close_time": 1774519199999, "quote_volume": 27117.63973, "trades": 294, "taker_buy_base": 423040.0, "taker_buy_quote": 25141.05259 }, { "timestamp": 1774519200000, "datetime": "2026-03-26T10:00:00", "open": 0.05949, "high": 0.05949, "low": 0.0588, "close": 0.0592, "volume": 548821.0, "close_time": 1774522799999, "quote_volume": 32460.37329, "trades": 280, "taker_buy_base": 108861.0, "taker_buy_quote": 6427.47349 }, { "timestamp": 1774522800000, "datetime": "2026-03-26T11:00:00", "open": 0.0592, "high": 0.0594, "low": 0.0586, "close": 0.05896, "volume": 675928.0, "close_time": 1774526399999, "quote_volume": 39837.68785, "trades": 219, "taker_buy_base": 502708.0, "taker_buy_quote": 29612.67119 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 0.05891, "high": 0.0595, "low": 0.05891, "close": 0.05943, "volume": 63843.0, "close_time": 1774529999999, "quote_volume": 3783.77859, "trades": 57, "taker_buy_base": 13760.0, "taker_buy_quote": 814.59778 }, { "timestamp": 1774530000000, "datetime": "2026-03-26T13:00:00", "open": 0.05943, "high": 0.05972, "low": 0.05928, "close": 0.0595, "volume": 90794.0, "close_time": 1774533599999, "quote_volume": 5404.44809, "trades": 74, "taker_buy_base": 49700.0, "taker_buy_quote": 2960.31047 }, { "timestamp": 1774533600000, "datetime": "2026-03-26T14:00:00", "open": 0.05961, "high": 0.05972, "low": 0.0594, "close": 0.05969, "volume": 79813.0, "close_time": 1774537199999, "quote_volume": 4756.60458, "trades": 74, "taker_buy_base": 55404.0, "taker_buy_quote": 3302.01503 }, { "timestamp": 1774537200000, "datetime": "2026-03-26T15:00:00", "open": 0.05968, "high": 0.05987, "low": 0.05937, "close": 0.05962, "volume": 115110.0, "close_time": 1774540799999, "quote_volume": 6862.40364, "trades": 101, "taker_buy_base": 81436.0, "taker_buy_quote": 4855.29151 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 0.0595, "high": 0.05953, "low": 0.05913, "close": 0.0592, "volume": 186419.0, "close_time": 1774544399999, "quote_volume": 11069.75358, "trades": 71, "taker_buy_base": 106123.0, "taker_buy_quote": 6293.40984 }, { "timestamp": 1774544400000, "datetime": "2026-03-26T17:00:00", "open": 0.0592, "high": 0.0595, "low": 0.05884, "close": 0.05913, "volume": 1070763.0, "close_time": 1774547999999, "quote_volume": 63256.63942, "trades": 250, "taker_buy_base": 558607.0, "taker_buy_quote": 32933.51698 }, { "timestamp": 1774548000000, "datetime": "2026-03-26T18:00:00", "open": 0.0592, "high": 0.0592, "low": 0.05848, "close": 0.0589, "volume": 625410.0, "close_time": 1774551599999, "quote_volume": 36658.24192, "trades": 169, "taker_buy_base": 542821.0, "taker_buy_quote": 31817.09248 }, { "timestamp": 1774551600000, "datetime": "2026-03-26T19:00:00", "open": 0.0589, "high": 0.05898, "low": 0.0588, "close": 0.0589, "volume": 136575.0, "close_time": 1774555199999, "quote_volume": 8043.93789, "trades": 119, "taker_buy_base": 12331.0, "taker_buy_quote": 726.48078 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 0.05883, "high": 0.05972, "low": 0.05883, "close": 0.0591, "volume": 759359.0, "close_time": 1774558799999, "quote_volume": 44994.21989, "trades": 276, "taker_buy_base": 727388.0, "taker_buy_quote": 43097.6044 }, { "timestamp": 1774558800000, "datetime": "2026-03-26T21:00:00", "open": 0.059, "high": 0.05981, "low": 0.05898, "close": 0.0598, "volume": 187259.0, "close_time": 1774562399999, "quote_volume": 11146.11423, "trades": 189, "taker_buy_base": 39077.0, "taker_buy_quote": 2311.57913 }, { "timestamp": 1774562400000, "datetime": "2026-03-26T22:00:00", "open": 0.0598, "high": 0.05982, "low": 0.0593, "close": 0.0594, "volume": 79175.0, "close_time": 1774565999999, "quote_volume": 4719.6248, "trades": 74, "taker_buy_base": 5798.0, "taker_buy_quote": 344.66068 }, { "timestamp": 1774566000000, "datetime": "2026-03-26T23:00:00", "open": 0.05928, "high": 0.05928, "low": 0.05879, "close": 0.05879, "volume": 25262.0, "close_time": 1774569599999, "quote_volume": 1490.6149, "trades": 23, "taker_buy_base": 3050.0, "taker_buy_quote": 179.99503 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.05897, "high": 0.05915, "low": 0.05897, "close": 0.05898, "volume": 13030.0, "close_time": 1774573199999, "quote_volume": 769.5398, "trades": 10, "taker_buy_base": 11235.0, "taker_buy_quote": 663.6707 }, { "timestamp": 1774573200000, "datetime": "2026-03-27T01:00:00", "open": 0.05913, "high": 0.0593, "low": 0.0591, "close": 0.0593, "volume": 8806.0, "close_time": 1774576799999, "quote_volume": 521.35307, "trades": 17, "taker_buy_base": 6806.0, "taker_buy_quote": 402.75307 }, { "timestamp": 1774576800000, "datetime": "2026-03-27T02:00:00", "open": 0.05933, "high": 0.05946, "low": 0.05932, "close": 0.0594, "volume": 27016.0, "close_time": 1774580399999, "quote_volume": 1604.41545, "trades": 22, "taker_buy_base": 5341.0, "taker_buy_quote": 316.97986 }, { "timestamp": 1774580400000, "datetime": "2026-03-27T03:00:00", "open": 0.0593, "high": 0.0593, "low": 0.05916, "close": 0.05919, "volume": 8544.0, "close_time": 1774583999999, "quote_volume": 506.09567, "trades": 8, "taker_buy_base": 1685.0, "taker_buy_quote": 99.74815 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 0.0592, "high": 0.0595, "low": 0.05895, "close": 0.0595, "volume": 13131.0, "close_time": 1774587599999, "quote_volume": 775.99457, "trades": 16, "taker_buy_base": 4758.0, "taker_buy_quote": 281.60265 }, { "timestamp": 1774587600000, "datetime": "2026-03-27T05:00:00", "open": 0.05948, "high": 0.05972, "low": 0.05928, "close": 0.05935, "volume": 40764.0, "close_time": 1774591199999, "quote_volume": 2420.6241, "trades": 21, "taker_buy_base": 1769.0, "taker_buy_quote": 105.4027 }, { "timestamp": 1774591200000, "datetime": "2026-03-27T06:00:00", "open": 0.0594, "high": 0.05953, "low": 0.0592, "close": 0.05951, "volume": 519756.0, "close_time": 1774594799999, "quote_volume": 30828.23339, "trades": 91, "taker_buy_base": 488325.0, "taker_buy_quote": 28961.82562 }, { "timestamp": 1774594800000, "datetime": "2026-03-27T07:00:00", "open": 0.05951, "high": 0.0598, "low": 0.05948, "close": 0.0597, "volume": 211126.0, "close_time": 1774598399999, "quote_volume": 12582.17549, "trades": 121, "taker_buy_base": 32739.0, "taker_buy_quote": 1953.65647 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 0.0598, "high": 0.0601, "low": 0.05924, "close": 0.05984, "volume": 231339.0, "close_time": 1774601999999, "quote_volume": 13810.48085, "trades": 122, "taker_buy_base": 120286.0, "taker_buy_quote": 7199.12275 }, { "timestamp": 1774602000000, "datetime": "2026-03-27T09:00:00", "open": 0.05958, "high": 0.05958, "low": 0.05895, "close": 0.05919, "volume": 14741.0, "close_time": 1774605599999, "quote_volume": 871.48763, "trades": 19, "taker_buy_base": 2994.0, "taker_buy_quote": 177.21923 }, { "timestamp": 1774605600000, "datetime": "2026-03-27T10:00:00", "open": 0.05898, "high": 0.05898, "low": 0.05759, "close": 0.05782, "volume": 161545.0, "close_time": 1774609199999, "quote_volume": 9419.73957, "trades": 172, "taker_buy_base": 60190.0, "taker_buy_quote": 3504.01911 }, { "timestamp": 1774609200000, "datetime": "2026-03-27T11:00:00", "open": 0.05796, "high": 0.05821, "low": 0.05794, "close": 0.05801, "volume": 94282.0, "close_time": 1774612799999, "quote_volume": 5477.4328, "trades": 83, "taker_buy_base": 73194.0, "taker_buy_quote": 4252.78117 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 0.05796, "high": 0.05796, "low": 0.05745, "close": 0.05795, "volume": 88856.0, "close_time": 1774616399999, "quote_volume": 5130.9944, "trades": 54, "taker_buy_base": 17957.0, "taker_buy_quote": 1036.80321 }, { "timestamp": 1774616400000, "datetime": "2026-03-27T13:00:00", "open": 0.05796, "high": 0.05825, "low": 0.05759, "close": 0.05782, "volume": 66631.0, "close_time": 1774619999999, "quote_volume": 3863.62427, "trades": 59, "taker_buy_base": 38323.0, "taker_buy_quote": 2222.97555 }, { "timestamp": 1774620000000, "datetime": "2026-03-27T14:00:00", "open": 0.05791, "high": 0.05825, "low": 0.05776, "close": 0.0579, "volume": 63777.0, "close_time": 1774623599999, "quote_volume": 3696.7614, "trades": 61, "taker_buy_base": 23318.0, "taker_buy_quote": 1353.80436 }, { "timestamp": 1774623600000, "datetime": "2026-03-27T15:00:00", "open": 0.05811, "high": 0.0587, "low": 0.05796, "close": 0.0584, "volume": 73494.0, "close_time": 1774627199999, "quote_volume": 4291.06419, "trades": 65, "taker_buy_base": 32679.0, "taker_buy_quote": 1909.12582 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 0.05832, "high": 0.05832, "low": 0.05764, "close": 0.05778, "volume": 562044.0, "close_time": 1774630799999, "quote_volume": 32516.99638, "trades": 296, "taker_buy_base": 397355.0, "taker_buy_quote": 22979.91632 }, { "timestamp": 1774630800000, "datetime": "2026-03-27T17:00:00", "open": 0.0577, "high": 0.05783, "low": 0.0574, "close": 0.0576, "volume": 99005.0, "close_time": 1774634399999, "quote_volume": 5700.58359, "trades": 120, "taker_buy_base": 61540.0, "taker_buy_quote": 3542.80343 }, { "timestamp": 1774634400000, "datetime": "2026-03-27T18:00:00", "open": 0.05767, "high": 0.0577, "low": 0.05738, "close": 0.05751, "volume": 21200.0, "close_time": 1774637999999, "quote_volume": 1219.63196, "trades": 29, "taker_buy_base": 16327.0, "taker_buy_quote": 939.46427 }, { "timestamp": 1774638000000, "datetime": "2026-03-27T19:00:00", "open": 0.05749, "high": 0.05796, "low": 0.05748, "close": 0.0578, "volume": 759689.0, "close_time": 1774641599999, "quote_volume": 43791.20316, "trades": 175, "taker_buy_base": 120916.0, "taker_buy_quote": 6971.14333 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 0.0579, "high": 0.0579, "low": 0.05738, "close": 0.05758, "volume": 30680.0, "close_time": 1774645199999, "quote_volume": 1767.22467, "trades": 37, "taker_buy_base": 26709.0, "taker_buy_quote": 1538.93362 }, { "timestamp": 1774645200000, "datetime": "2026-03-27T21:00:00", "open": 0.05767, "high": 0.05782, "low": 0.0574, "close": 0.0574, "volume": 13540.0, "close_time": 1774648799999, "quote_volume": 779.58585, "trades": 17, "taker_buy_base": 11607.0, "taker_buy_quote": 668.2972 }, { "timestamp": 1774648800000, "datetime": "2026-03-27T22:00:00", "open": 0.05747, "high": 0.0575, "low": 0.05738, "close": 0.0574, "volume": 24315.0, "close_time": 1774652399999, "quote_volume": 1396.15683, "trades": 21, "taker_buy_base": 23870.0, "taker_buy_quote": 1370.62273 }, { "timestamp": 1774652400000, "datetime": "2026-03-27T23:00:00", "open": 0.0574, "high": 0.0574, "low": 0.0572, "close": 0.05735, "volume": 14807.0, "close_time": 1774655999999, "quote_volume": 847.58577, "trades": 20, "taker_buy_base": 12883.0, "taker_buy_quote": 737.3777 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.05753, "high": 0.0576, "low": 0.05685, "close": 0.05704, "volume": 74743.0, "close_time": 1774659599999, "quote_volume": 4263.29977, "trades": 70, "taker_buy_base": 23174.0, "taker_buy_quote": 1324.64381 }, { "timestamp": 1774659600000, "datetime": "2026-03-28T01:00:00", "open": 0.05688, "high": 0.057, "low": 0.05643, "close": 0.05682, "volume": 72076.0, "close_time": 1774663199999, "quote_volume": 4091.52164, "trades": 76, "taker_buy_base": 48630.0, "taker_buy_quote": 2760.29381 }, { "timestamp": 1774663200000, "datetime": "2026-03-28T02:00:00", "open": 0.05696, "high": 0.057, "low": 0.05667, "close": 0.05667, "volume": 27336.0, "close_time": 1774666799999, "quote_volume": 1552.0616, "trades": 22, "taker_buy_base": 17925.0, "taker_buy_quote": 1017.73819 }, { "timestamp": 1774666800000, "datetime": "2026-03-28T03:00:00", "open": 0.05669, "high": 0.05679, "low": 0.05669, "close": 0.05669, "volume": 10068.0, "close_time": 1774670399999, "quote_volume": 570.94053, "trades": 10, "taker_buy_base": 10068.0, "taker_buy_quote": 570.94053 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 0.05668, "high": 0.05679, "low": 0.05643, "close": 0.05668, "volume": 54047.0, "close_time": 1774673999999, "quote_volume": 3063.15796, "trades": 36, "taker_buy_base": 41349.0, "taker_buy_quote": 2343.694 }, { "timestamp": 1774674000000, "datetime": "2026-03-28T05:00:00", "open": 0.05653, "high": 0.0567, "low": 0.05653, "close": 0.0567, "volume": 10822.0, "close_time": 1774677599999, "quote_volume": 612.60884, "trades": 13, "taker_buy_base": 9537.0, "taker_buy_quote": 539.88343 }, { "timestamp": 1774677600000, "datetime": "2026-03-28T06:00:00", "open": 0.0567, "high": 0.05691, "low": 0.05667, "close": 0.05667, "volume": 40705.0, "close_time": 1774681199999, "quote_volume": 2313.12601, "trades": 19, "taker_buy_base": 40260.0, "taker_buy_quote": 2287.90786 }, { "timestamp": 1774681200000, "datetime": "2026-03-28T07:00:00", "open": 0.05677, "high": 0.05693, "low": 0.05668, "close": 0.0568, "volume": 68259.0, "close_time": 1774684799999, "quote_volume": 3876.56655, "trades": 30, "taker_buy_base": 51341.0, "taker_buy_quote": 2916.00921 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 0.05679, "high": 0.05697, "low": 0.05679, "close": 0.05681, "volume": 33762.0, "close_time": 1774688399999, "quote_volume": 1921.05236, "trades": 29, "taker_buy_base": 21955.0, "taker_buy_quote": 1249.0686 }, { "timestamp": 1774688400000, "datetime": "2026-03-28T09:00:00", "open": 0.0568, "high": 0.0568, "low": 0.0565, "close": 0.0565, "volume": 30637.0, "close_time": 1774691999999, "quote_volume": 1735.94233, "trades": 29, "taker_buy_base": 24023.0, "taker_buy_quote": 1361.2118 }, { "timestamp": 1774692000000, "datetime": "2026-03-28T10:00:00", "open": 0.0565, "high": 0.0567, "low": 0.05588, "close": 0.0563, "volume": 740670.0, "close_time": 1774695599999, "quote_volume": 41542.10629, "trades": 214, "taker_buy_base": 530842.0, "taker_buy_quote": 29740.02272 }, { "timestamp": 1774695600000, "datetime": "2026-03-28T11:00:00", "open": 0.05636, "high": 0.05648, "low": 0.05614, "close": 0.0563, "volume": 62786.0, "close_time": 1774699199999, "quote_volume": 3538.18653, "trades": 62, "taker_buy_base": 39760.0, "taker_buy_quote": 2241.64175 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 0.05643, "high": 0.05672, "low": 0.05625, "close": 0.05625, "volume": 26645.0, "close_time": 1774702799999, "quote_volume": 1507.44682, "trades": 27, "taker_buy_base": 15554.0, "taker_buy_quote": 880.98303 }, { "timestamp": 1774702800000, "datetime": "2026-03-28T13:00:00", "open": 0.05633, "high": 0.05731, "low": 0.05633, "close": 0.05684, "volume": 305093.0, "close_time": 1774706399999, "quote_volume": 17372.80725, "trades": 125, "taker_buy_base": 275539.0, "taker_buy_quote": 15686.68396 }, { "timestamp": 1774706400000, "datetime": "2026-03-28T14:00:00", "open": 0.05681, "high": 0.05681, "low": 0.05651, "close": 0.05651, "volume": 135477.0, "close_time": 1774709999999, "quote_volume": 7678.96192, "trades": 64, "taker_buy_base": 56563.0, "taker_buy_quote": 3206.54738 }, { "timestamp": 1774710000000, "datetime": "2026-03-28T15:00:00", "open": 0.05667, "high": 0.05718, "low": 0.05667, "close": 0.05702, "volume": 93405.0, "close_time": 1774713599999, "quote_volume": 5325.21014, "trades": 52, "taker_buy_base": 45000.0, "taker_buy_quote": 2564.53457 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 0.0571, "high": 0.058, "low": 0.0567, "close": 0.0576, "volume": 523557.0, "close_time": 1774717199999, "quote_volume": 29926.20399, "trades": 265, "taker_buy_base": 319190.0, "taker_buy_quote": 18261.33477 }, { "timestamp": 1774717200000, "datetime": "2026-03-28T17:00:00", "open": 0.05761, "high": 0.0579, "low": 0.05707, "close": 0.0579, "volume": 932884.0, "close_time": 1774720799999, "quote_volume": 53640.34978, "trades": 580, "taker_buy_base": 703574.0, "taker_buy_quote": 40443.68817 }, { "timestamp": 1774720800000, "datetime": "2026-03-28T18:00:00", "open": 0.05796, "high": 0.05815, "low": 0.05782, "close": 0.05796, "volume": 33146.0, "close_time": 1774724399999, "quote_volume": 1924.06443, "trades": 40, "taker_buy_base": 21305.0, "taker_buy_quote": 1238.0058 }, { "timestamp": 1774724400000, "datetime": "2026-03-28T19:00:00", "open": 0.05797, "high": 0.05811, "low": 0.05767, "close": 0.0579, "volume": 44410.0, "close_time": 1774727999999, "quote_volume": 2568.33283, "trades": 41, "taker_buy_base": 25360.0, "taker_buy_quote": 1466.19092 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 0.05807, "high": 0.05828, "low": 0.05773, "close": 0.05779, "volume": 12784.0, "close_time": 1774731599999, "quote_volume": 742.00089, "trades": 18, "taker_buy_base": 10559.0, "taker_buy_quote": 613.16234 }, { "timestamp": 1774731600000, "datetime": "2026-03-28T21:00:00", "open": 0.05779, "high": 0.05779, "low": 0.0573, "close": 0.05731, "volume": 9855.0, "close_time": 1774735199999, "quote_volume": 567.42681, "trades": 16, "taker_buy_base": 2710.0, "taker_buy_quote": 156.03318 }, { "timestamp": 1774735200000, "datetime": "2026-03-28T22:00:00", "open": 0.05724, "high": 0.05767, "low": 0.05724, "close": 0.05767, "volume": 4455.0, "close_time": 1774738799999, "quote_volume": 255.93563, "trades": 8, "taker_buy_base": 3948.0, "taker_buy_quote": 226.91495 }, { "timestamp": 1774738800000, "datetime": "2026-03-28T23:00:00", "open": 0.05753, "high": 0.05753, "low": 0.0567, "close": 0.0569, "volume": 35143.0, "close_time": 1774742399999, "quote_volume": 1999.45048, "trades": 54, "taker_buy_base": 18545.0, "taker_buy_quote": 1054.03465 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.05696, "high": 0.057, "low": 0.05619, "close": 0.0563, "volume": 1250560.0, "close_time": 1774745999999, "quote_volume": 70659.538, "trades": 452, "taker_buy_base": 771545.0, "taker_buy_quote": 43553.61184 }, { "timestamp": 1774746000000, "datetime": "2026-03-29T01:00:00", "open": 0.05639, "high": 0.057, "low": 0.0563, "close": 0.0568, "volume": 107511.0, "close_time": 1774749599999, "quote_volume": 6109.31354, "trades": 91, "taker_buy_base": 84883.0, "taker_buy_quote": 4823.74371 }, { "timestamp": 1774749600000, "datetime": "2026-03-29T02:00:00", "open": 0.05685, "high": 0.05685, "low": 0.0566, "close": 0.05671, "volume": 55698.0, "close_time": 1774753199999, "quote_volume": 3159.5041, "trades": 36, "taker_buy_base": 33475.0, "taker_buy_quote": 1898.96019 }, { "timestamp": 1774753200000, "datetime": "2026-03-29T03:00:00", "open": 0.05671, "high": 0.05701, "low": 0.05664, "close": 0.057, "volume": 74017.0, "close_time": 1774756799999, "quote_volume": 4208.34641, "trades": 34, "taker_buy_base": 48921.0, "taker_buy_quote": 2781.2946 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 0.05701, "high": 0.05701, "low": 0.0568, "close": 0.0568, "volume": 22594.0, "close_time": 1774760399999, "quote_volume": 1285.82029, "trades": 11, "taker_buy_base": 13594.0, "taker_buy_quote": 773.10144 }, { "timestamp": 1774760400000, "datetime": "2026-03-29T05:00:00", "open": 0.0567, "high": 0.05676, "low": 0.05654, "close": 0.05664, "volume": 550031.0, "close_time": 1774763999999, "quote_volume": 31139.21606, "trades": 162, "taker_buy_base": 507229.0, "taker_buy_quote": 28714.17655 }, { "timestamp": 1774764000000, "datetime": "2026-03-29T06:00:00", "open": 0.05664, "high": 0.057, "low": 0.05661, "close": 0.057, "volume": 179109.0, "close_time": 1774767599999, "quote_volume": 10179.42773, "trades": 140, "taker_buy_base": 47351.0, "taker_buy_quote": 2691.07587 }, { "timestamp": 1774767600000, "datetime": "2026-03-29T07:00:00", "open": 0.05691, "high": 0.05691, "low": 0.05665, "close": 0.05671, "volume": 84656.0, "close_time": 1774771199999, "quote_volume": 4806.06951, "trades": 53, "taker_buy_base": 2208.0, "taker_buy_quote": 125.44387 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 0.0567, "high": 0.05671, "low": 0.05649, "close": 0.05653, "volume": 36139.0, "close_time": 1774774799999, "quote_volume": 2044.95112, "trades": 39, "taker_buy_base": 2331.0, "taker_buy_quote": 132.02198 }, { "timestamp": 1774774800000, "datetime": "2026-03-29T09:00:00", "open": 0.05653, "high": 0.0566, "low": 0.05647, "close": 0.05649, "volume": 57043.0, "close_time": 1774778399999, "quote_volume": 3225.55703, "trades": 34, "taker_buy_base": 21548.0, "taker_buy_quote": 1217.5714 }, { "timestamp": 1774778400000, "datetime": "2026-03-29T10:00:00", "open": 0.05639, "high": 0.05645, "low": 0.05589, "close": 0.05616, "volume": 16405.0, "close_time": 1774781999999, "quote_volume": 920.6599, "trades": 20, "taker_buy_base": 12551.0, "taker_buy_quote": 704.56287 }, { "timestamp": 1774782000000, "datetime": "2026-03-29T11:00:00", "open": 0.05597, "high": 0.05611, "low": 0.05566, "close": 0.05594, "volume": 36000.0, "close_time": 1774785599999, "quote_volume": 2012.22107, "trades": 39, "taker_buy_base": 11055.0, "taker_buy_quote": 618.39394 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 0.05583, "high": 0.0559, "low": 0.05401, "close": 0.05527, "volume": 4271672.0, "close_time": 1774789199999, "quote_volume": 234167.37862, "trades": 809, "taker_buy_base": 2174620.0, "taker_buy_quote": 118864.8112 }, { "timestamp": 1774789200000, "datetime": "2026-03-29T13:00:00", "open": 0.05514, "high": 0.05541, "low": 0.05514, "close": 0.0552, "volume": 63173.0, "close_time": 1774792799999, "quote_volume": 3492.53872, "trades": 30, "taker_buy_base": 44011.0, "taker_buy_quote": 2433.17729 }, { "timestamp": 1774792800000, "datetime": "2026-03-29T14:00:00", "open": 0.05521, "high": 0.05549, "low": 0.055, "close": 0.05507, "volume": 733640.0, "close_time": 1774796399999, "quote_volume": 40490.62784, "trades": 158, "taker_buy_base": 212093.0, "taker_buy_quote": 11729.46936 }, { "timestamp": 1774796400000, "datetime": "2026-03-29T15:00:00", "open": 0.0551, "high": 0.0552, "low": 0.05455, "close": 0.05473, "volume": 166966.0, "close_time": 1774799999999, "quote_volume": 9149.69652, "trades": 96, "taker_buy_base": 108304.0, "taker_buy_quote": 5938.3236 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 0.05479, "high": 0.05486, "low": 0.05451, "close": 0.05452, "volume": 50327.0, "close_time": 1774803599999, "quote_volume": 2749.33079, "trades": 17, "taker_buy_base": 29581.0, "taker_buy_quote": 1616.26286 }, { "timestamp": 1774803600000, "datetime": "2026-03-29T17:00:00", "open": 0.05445, "high": 0.05445, "low": 0.05387, "close": 0.05398, "volume": 623014.0, "close_time": 1774807199999, "quote_volume": 33744.26568, "trades": 112, "taker_buy_base": 554037.0, "taker_buy_quote": 30008.90553 }, { "timestamp": 1774807200000, "datetime": "2026-03-29T18:00:00", "open": 0.05406, "high": 0.0544, "low": 0.0529, "close": 0.05372, "volume": 2359235.0, "close_time": 1774810799999, "quote_volume": 126741.12492, "trades": 580, "taker_buy_base": 1223615.0, "taker_buy_quote": 65413.99272 }, { "timestamp": 1774810800000, "datetime": "2026-03-29T19:00:00", "open": 0.05376, "high": 0.05378, "low": 0.05351, "close": 0.05368, "volume": 78301.0, "close_time": 1774814399999, "quote_volume": 4205.22684, "trades": 45, "taker_buy_base": 24753.0, "taker_buy_quote": 1329.97516 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 0.05372, "high": 0.05391, "low": 0.05361, "close": 0.05364, "volume": 50753.0, "close_time": 1774817999999, "quote_volume": 2728.43771, "trades": 36, "taker_buy_base": 23427.0, "taker_buy_quote": 1259.08237 }, { "timestamp": 1774818000000, "datetime": "2026-03-29T21:00:00", "open": 0.05377, "high": 0.05383, "low": 0.05343, "close": 0.05358, "volume": 53733.0, "close_time": 1774821599999, "quote_volume": 2879.68999, "trades": 37, "taker_buy_base": 13746.0, "taker_buy_quote": 736.89212 }, { "timestamp": 1774821600000, "datetime": "2026-03-29T22:00:00", "open": 0.05351, "high": 0.05351, "low": 0.05128, "close": 0.05286, "volume": 66665.0, "close_time": 1774825199999, "quote_volume": 3489.06193, "trades": 107, "taker_buy_base": 27245.0, "taker_buy_quote": 1439.9359 }, { "timestamp": 1774825200000, "datetime": "2026-03-29T23:00:00", "open": 0.05298, "high": 0.05298, "low": 0.05256, "close": 0.05271, "volume": 32502.0, "close_time": 1774828799999, "quote_volume": 1713.555, "trades": 32, "taker_buy_base": 2406.0, "taker_buy_quote": 127.16602 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.05258, "high": 0.0538, "low": 0.05245, "close": 0.05338, "volume": 1216552.0, "close_time": 1774832399999, "quote_volume": 65102.74043, "trades": 236, "taker_buy_base": 617083.0, "taker_buy_quote": 32915.02149 }, { "timestamp": 1774832400000, "datetime": "2026-03-30T01:00:00", "open": 0.05351, "high": 0.05405, "low": 0.05351, "close": 0.0537, "volume": 422583.0, "close_time": 1774835999999, "quote_volume": 22709.63956, "trades": 115, "taker_buy_base": 364297.0, "taker_buy_quote": 19577.31613 }, { "timestamp": 1774836000000, "datetime": "2026-03-30T02:00:00", "open": 0.0537, "high": 0.05445, "low": 0.05358, "close": 0.05441, "volume": 519781.0, "close_time": 1774839599999, "quote_volume": 28034.98655, "trades": 275, "taker_buy_base": 282577.0, "taker_buy_quote": 15234.19016 }, { "timestamp": 1774839600000, "datetime": "2026-03-30T03:00:00", "open": 0.05444, "high": 0.05459, "low": 0.05405, "close": 0.05418, "volume": 58346.0, "close_time": 1774843199999, "quote_volume": 3171.64299, "trades": 66, "taker_buy_base": 26028.0, "taker_buy_quote": 1415.08092 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 0.05412, "high": 0.0545, "low": 0.05405, "close": 0.05431, "volume": 23632.0, "close_time": 1774846799999, "quote_volume": 1282.394, "trades": 21, "taker_buy_base": 15801.0, "taker_buy_quote": 857.23477 }, { "timestamp": 1774846800000, "datetime": "2026-03-30T05:00:00", "open": 0.05431, "high": 0.0544, "low": 0.05399, "close": 0.05406, "volume": 32765.0, "close_time": 1774850399999, "quote_volume": 1777.47084, "trades": 28, "taker_buy_base": 21991.0, "taker_buy_quote": 1193.84868 }, { "timestamp": 1774850400000, "datetime": "2026-03-30T06:00:00", "open": 0.054, "high": 0.05412, "low": 0.0538, "close": 0.0538, "volume": 21240.0, "close_time": 1774853999999, "quote_volume": 1148.28919, "trades": 9, "taker_buy_base": 11538.0, "taker_buy_quote": 623.79501 }, { "timestamp": 1774854000000, "datetime": "2026-03-30T07:00:00", "open": 0.054, "high": 0.05436, "low": 0.054, "close": 0.05431, "volume": 58775.0, "close_time": 1774857599999, "quote_volume": 3187.66756, "trades": 46, "taker_buy_base": 44434.0, "taker_buy_quote": 2410.05102 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 0.05423, "high": 0.05438, "low": 0.0537, "close": 0.05402, "volume": 847925.0, "close_time": 1774861199999, "quote_volume": 45739.16566, "trades": 540, "taker_buy_base": 727801.0, "taker_buy_quote": 39259.59424 }, { "timestamp": 1774861200000, "datetime": "2026-03-30T09:00:00", "open": 0.05413, "high": 0.05421, "low": 0.05391, "close": 0.05396, "volume": 212321.0, "close_time": 1774864799999, "quote_volume": 11484.7128, "trades": 192, "taker_buy_base": 22033.0, "taker_buy_quote": 1192.26493 }, { "timestamp": 1774864800000, "datetime": "2026-03-30T10:00:00", "open": 0.05387, "high": 0.0539, "low": 0.05317, "close": 0.05338, "volume": 669791.0, "close_time": 1774868399999, "quote_volume": 35802.31711, "trades": 509, "taker_buy_base": 615877.0, "taker_buy_quote": 32922.44931 }, { "timestamp": 1774868400000, "datetime": "2026-03-30T11:00:00", "open": 0.05349, "high": 0.05399, "low": 0.05335, "close": 0.05352, "volume": 193338.0, "close_time": 1774871999999, "quote_volume": 10361.60188, "trades": 122, "taker_buy_base": 135624.0, "taker_buy_quote": 7267.75595 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 0.0537, "high": 0.05402, "low": 0.05356, "close": 0.054, "volume": 308190.0, "close_time": 1774875599999, "quote_volume": 16617.40245, "trades": 159, "taker_buy_base": 68031.0, "taker_buy_quote": 3658.05487 }, { "timestamp": 1774875600000, "datetime": "2026-03-30T13:00:00", "open": 0.05404, "high": 0.05417, "low": 0.0536, "close": 0.0536, "volume": 445456.0, "close_time": 1774879199999, "quote_volume": 24048.03356, "trades": 157, "taker_buy_base": 78600.0, "taker_buy_quote": 4242.2545 }, { "timestamp": 1774879200000, "datetime": "2026-03-30T14:00:00", "open": 0.0537, "high": 0.0541, "low": 0.05351, "close": 0.0541, "volume": 156200.0, "close_time": 1774882799999, "quote_volume": 8390.48232, "trades": 160, "taker_buy_base": 79052.0, "taker_buy_quote": 4244.79008 }, { "timestamp": 1774882800000, "datetime": "2026-03-30T15:00:00", "open": 0.0541, "high": 0.05421, "low": 0.05359, "close": 0.0537, "volume": 1224048.0, "close_time": 1774886399999, "quote_volume": 65811.92472, "trades": 380, "taker_buy_base": 698910.0, "taker_buy_quote": 37504.79954 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 0.0537, "high": 0.05394, "low": 0.05367, "close": 0.05372, "volume": 109792.0, "close_time": 1774889999999, "quote_volume": 5905.94898, "trades": 158, "taker_buy_base": 75498.0, "taker_buy_quote": 4060.97461 }, { "timestamp": 1774890000000, "datetime": "2026-03-30T17:00:00", "open": 0.0539, "high": 0.0539, "low": 0.05328, "close": 0.05328, "volume": 47456.0, "close_time": 1774893599999, "quote_volume": 2543.14327, "trades": 36, "taker_buy_base": 25907.0, "taker_buy_quote": 1390.56251 }, { "timestamp": 1774893600000, "datetime": "2026-03-30T18:00:00", "open": 0.05341, "high": 0.05341, "low": 0.05283, "close": 0.05298, "volume": 33389.0, "close_time": 1774897199999, "quote_volume": 1775.75786, "trades": 31, "taker_buy_base": 3490.0, "taker_buy_quote": 185.7179 }, { "timestamp": 1774897200000, "datetime": "2026-03-30T19:00:00", "open": 0.05302, "high": 0.05365, "low": 0.05284, "close": 0.05365, "volume": 151301.0, "close_time": 1774900799999, "quote_volume": 8067.93734, "trades": 125, "taker_buy_base": 55947.0, "taker_buy_quote": 2978.51173 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 0.05361, "high": 0.05363, "low": 0.05298, "close": 0.053, "volume": 557387.0, "close_time": 1774904399999, "quote_volume": 29806.06292, "trades": 116, "taker_buy_base": 68635.0, "taker_buy_quote": 3659.74645 }, { "timestamp": 1774904400000, "datetime": "2026-03-30T21:00:00", "open": 0.053, "high": 0.05419, "low": 0.05294, "close": 0.05405, "volume": 195515.0, "close_time": 1774907999999, "quote_volume": 10433.13407, "trades": 127, "taker_buy_base": 165157.0, "taker_buy_quote": 8809.94318 }, { "timestamp": 1774908000000, "datetime": "2026-03-30T22:00:00", "open": 0.05391, "high": 0.05391, "low": 0.0532, "close": 0.05331, "volume": 113070.0, "close_time": 1774911599999, "quote_volume": 6048.1622, "trades": 59, "taker_buy_base": 47384.0, "taker_buy_quote": 2538.59811 }, { "timestamp": 1774911600000, "datetime": "2026-03-30T23:00:00", "open": 0.05321, "high": 0.05324, "low": 0.05298, "close": 0.05309, "volume": 54378.0, "close_time": 1774915199999, "quote_volume": 2885.92029, "trades": 47, "taker_buy_base": 19162.0, "taker_buy_quote": 1016.44977 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.05311, "high": 0.05366, "low": 0.05309, "close": 0.0533, "volume": 990119.0, "close_time": 1774918799999, "quote_volume": 52915.37555, "trades": 156, "taker_buy_base": 586287.0, "taker_buy_quote": 31314.07024 }, { "timestamp": 1774918800000, "datetime": "2026-03-31T01:00:00", "open": 0.0534, "high": 0.05408, "low": 0.0534, "close": 0.05378, "volume": 65111.0, "close_time": 1774922399999, "quote_volume": 3495.2112, "trades": 59, "taker_buy_base": 17826.0, "taker_buy_quote": 958.42511 }, { "timestamp": 1774922400000, "datetime": "2026-03-31T02:00:00", "open": 0.05383, "high": 0.05391, "low": 0.05357, "close": 0.0536, "volume": 461761.0, "close_time": 1774925999999, "quote_volume": 24802.17379, "trades": 375, "taker_buy_base": 411647.0, "taker_buy_quote": 22109.25551 }, { "timestamp": 1774926000000, "datetime": "2026-03-31T03:00:00", "open": 0.05354, "high": 0.0538, "low": 0.05338, "close": 0.05367, "volume": 169070.0, "close_time": 1774929599999, "quote_volume": 9048.09475, "trades": 104, "taker_buy_base": 128938.0, "taker_buy_quote": 6898.31891 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 0.05375, "high": 0.05378, "low": 0.053, "close": 0.05333, "volume": 187656.0, "close_time": 1774933199999, "quote_volume": 9973.01621, "trades": 99, "taker_buy_base": 37790.0, "taker_buy_quote": 2016.24372 }, { "timestamp": 1774933200000, "datetime": "2026-03-31T05:00:00", "open": 0.05338, "high": 0.05404, "low": 0.05338, "close": 0.05391, "volume": 536467.0, "close_time": 1774936799999, "quote_volume": 28747.3177, "trades": 129, "taker_buy_base": 109127.0, "taker_buy_quote": 5860.15394 }, { "timestamp": 1774936800000, "datetime": "2026-03-31T06:00:00", "open": 0.05384, "high": 0.0544, "low": 0.05384, "close": 0.05436, "volume": 71333.0, "close_time": 1774940399999, "quote_volume": 3862.5214, "trades": 43, "taker_buy_base": 37914.0, "taker_buy_quote": 2054.49848 }, { "timestamp": 1774940400000, "datetime": "2026-03-31T07:00:00", "open": 0.05418, "high": 0.0542, "low": 0.05386, "close": 0.0542, "volume": 134563.0, "close_time": 1774943999999, "quote_volume": 7277.92152, "trades": 58, "taker_buy_base": 107181.0, "taker_buy_quote": 5796.65318 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 0.05416, "high": 0.0542, "low": 0.05364, "close": 0.0538, "volume": 37491.0, "close_time": 1774947599999, "quote_volume": 2022.57348, "trades": 39, "taker_buy_base": 24656.0, "taker_buy_quote": 1328.49425 }, { "timestamp": 1774947600000, "datetime": "2026-03-31T09:00:00", "open": 0.0538, "high": 0.05381, "low": 0.0529, "close": 0.0531, "volume": 514171.0, "close_time": 1774951199999, "quote_volume": 27373.0555, "trades": 402, "taker_buy_base": 401750.0, "taker_buy_quote": 21379.78569 }, { "timestamp": 1774951200000, "datetime": "2026-03-31T10:00:00", "open": 0.0531, "high": 0.0533, "low": 0.05266, "close": 0.05269, "volume": 614949.0, "close_time": 1774954799999, "quote_volume": 32639.18127, "trades": 132, "taker_buy_base": 546578.0, "taker_buy_quote": 29018.02147 }, { "timestamp": 1774954800000, "datetime": "2026-03-31T11:00:00", "open": 0.05261, "high": 0.05319, "low": 0.05259, "close": 0.05301, "volume": 170964.0, "close_time": 1774958399999, "quote_volume": 9046.90841, "trades": 88, "taker_buy_base": 37691.0, "taker_buy_quote": 1995.71085 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 0.053, "high": 0.0532, "low": 0.05289, "close": 0.05303, "volume": 149412.0, "close_time": 1774961999999, "quote_volume": 7932.14919, "trades": 80, "taker_buy_base": 27265.0, "taker_buy_quote": 1446.07879 }, { "timestamp": 1774962000000, "datetime": "2026-03-31T13:00:00", "open": 0.05312, "high": 0.05364, "low": 0.05312, "close": 0.05359, "volume": 63426.0, "close_time": 1774965599999, "quote_volume": 3387.70854, "trades": 68, "taker_buy_base": 54954.0, "taker_buy_quote": 2937.08425 }, { "timestamp": 1774965600000, "datetime": "2026-03-31T14:00:00", "open": 0.05351, "high": 0.0539, "low": 0.053, "close": 0.0531, "volume": 161365.0, "close_time": 1774969199999, "quote_volume": 8638.63042, "trades": 144, "taker_buy_base": 108122.0, "taker_buy_quote": 5790.99155 }, { "timestamp": 1774969200000, "datetime": "2026-03-31T15:00:00", "open": 0.0532, "high": 0.05354, "low": 0.05199, "close": 0.052, "volume": 555940.0, "close_time": 1774972799999, "quote_volume": 29328.40947, "trades": 256, "taker_buy_base": 426029.0, "taker_buy_quote": 22481.99558 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 0.052, "high": 0.05339, "low": 0.052, "close": 0.05338, "volume": 213756.0, "close_time": 1774976399999, "quote_volume": 11227.03348, "trades": 151, "taker_buy_base": 137635.0, "taker_buy_quote": 7216.73541 }, { "timestamp": 1774976400000, "datetime": "2026-03-31T17:00:00", "open": 0.05337, "high": 0.05399, "low": 0.05324, "close": 0.0533, "volume": 104754.0, "close_time": 1774979999999, "quote_volume": 5639.50838, "trades": 52, "taker_buy_base": 85919.0, "taker_buy_quote": 4628.50354 }, { "timestamp": 1774980000000, "datetime": "2026-03-31T18:00:00", "open": 0.05338, "high": 0.05364, "low": 0.05338, "close": 0.05354, "volume": 21910.0, "close_time": 1774983599999, "quote_volume": 1173.16033, "trades": 20, "taker_buy_base": 20089.0, "taker_buy_quote": 1075.84206 }, { "timestamp": 1774983600000, "datetime": "2026-03-31T19:00:00", "open": 0.05364, "high": 0.05391, "low": 0.05351, "close": 0.05362, "volume": 569290.0, "close_time": 1774987199999, "quote_volume": 30521.6729, "trades": 167, "taker_buy_base": 544151.0, "taker_buy_quote": 29173.54033 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 0.05356, "high": 0.0542, "low": 0.05355, "close": 0.05405, "volume": 428625.0, "close_time": 1774990799999, "quote_volume": 23124.04983, "trades": 370, "taker_buy_base": 93824.0, "taker_buy_quote": 5034.04162 }, { "timestamp": 1774990800000, "datetime": "2026-03-31T21:00:00", "open": 0.05399, "high": 0.05399, "low": 0.05355, "close": 0.05367, "volume": 8947.0, "close_time": 1774994399999, "quote_volume": 480.59317, "trades": 9, "taker_buy_base": 1954.0, "taker_buy_quote": 105.14075 }, { "timestamp": 1774994400000, "datetime": "2026-03-31T22:00:00", "open": 0.05358, "high": 0.05364, "low": 0.05349, "close": 0.05364, "volume": 38430.0, "close_time": 1774997999999, "quote_volume": 2056.87688, "trades": 12, "taker_buy_base": 10410.0, "taker_buy_quote": 556.93913 }, { "timestamp": 1774998000000, "datetime": "2026-03-31T23:00:00", "open": 0.05378, "high": 0.0538, "low": 0.05378, "close": 0.0538, "volume": 1745.0, "close_time": 1775001599999, "quote_volume": 93.8721, "trades": 2, "taker_buy_base": 1745.0, "taker_buy_quote": 93.8721 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.05379, "high": 0.05395, "low": 0.05364, "close": 0.05391, "volume": 162966.0, "close_time": 1775005199999, "quote_volume": 8779.43034, "trades": 38, "taker_buy_base": 144447.0, "taker_buy_quote": 7783.13214 }, { "timestamp": 1775005200000, "datetime": "2026-04-01T01:00:00", "open": 0.05392, "high": 0.05392, "low": 0.05329, "close": 0.05329, "volume": 300411.0, "close_time": 1775008799999, "quote_volume": 16116.29568, "trades": 174, "taker_buy_base": 92333.0, "taker_buy_quote": 4945.449 }, { "timestamp": 1775008800000, "datetime": "2026-04-01T02:00:00", "open": 0.0534, "high": 0.0534, "low": 0.0529, "close": 0.05319, "volume": 135596.0, "close_time": 1775012399999, "quote_volume": 7202.86052, "trades": 155, "taker_buy_base": 93065.0, "taker_buy_quote": 4948.25015 }, { "timestamp": 1775012400000, "datetime": "2026-04-01T03:00:00", "open": 0.05319, "high": 0.05357, "low": 0.05319, "close": 0.05357, "volume": 104806.0, "close_time": 1775015999999, "quote_volume": 5592.91361, "trades": 68, "taker_buy_base": 82198.0, "taker_buy_quote": 4386.53116 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 0.05357, "high": 0.05358, "low": 0.05298, "close": 0.0531, "volume": 715966.0, "close_time": 1775019599999, "quote_volume": 37980.81196, "trades": 280, "taker_buy_base": 632760.0, "taker_buy_quote": 33556.53619 }, { "timestamp": 1775019600000, "datetime": "2026-04-01T05:00:00", "open": 0.05314, "high": 0.05394, "low": 0.05309, "close": 0.0539, "volume": 133343.0, "close_time": 1775023199999, "quote_volume": 7145.14447, "trades": 99, "taker_buy_base": 82117.0, "taker_buy_quote": 4395.08717 }, { "timestamp": 1775023200000, "datetime": "2026-04-01T06:00:00", "open": 0.05391, "high": 0.05446, "low": 0.0539, "close": 0.05432, "volume": 491064.0, "close_time": 1775026799999, "quote_volume": 26568.19878, "trades": 198, "taker_buy_base": 76796.0, "taker_buy_quote": 4159.11993 }, { "timestamp": 1775026800000, "datetime": "2026-04-01T07:00:00", "open": 0.05427, "high": 0.05438, "low": 0.0539, "close": 0.05405, "volume": 78753.0, "close_time": 1775030399999, "quote_volume": 4265.3704, "trades": 59, "taker_buy_base": 54695.0, "taker_buy_quote": 2964.67454 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 0.0541, "high": 0.05432, "low": 0.05391, "close": 0.05391, "volume": 65199.0, "close_time": 1775033999999, "quote_volume": 3531.55952, "trades": 67, "taker_buy_base": 48444.0, "taker_buy_quote": 2624.25584 }, { "timestamp": 1775034000000, "datetime": "2026-04-01T09:00:00", "open": 0.05386, "high": 0.05386, "low": 0.05329, "close": 0.0534, "volume": 320378.0, "close_time": 1775037599999, "quote_volume": 17134.51282, "trades": 262, "taker_buy_base": 299873.0, "taker_buy_quote": 16035.34377 }, { "timestamp": 1775037600000, "datetime": "2026-04-01T10:00:00", "open": 0.0535, "high": 0.05391, "low": 0.05338, "close": 0.0538, "volume": 487223.0, "close_time": 1775041199999, "quote_volume": 26194.30336, "trades": 192, "taker_buy_base": 106818.0, "taker_buy_quote": 5733.69206 }, { "timestamp": 1775041200000, "datetime": "2026-04-01T11:00:00", "open": 0.0538, "high": 0.0538, "low": 0.0536, "close": 0.05376, "volume": 112105.0, "close_time": 1775044799999, "quote_volume": 6017.39948, "trades": 83, "taker_buy_base": 23382.0, "taker_buy_quote": 1255.0107 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 0.05372, "high": 0.05439, "low": 0.0536, "close": 0.0539, "volume": 84060.0, "close_time": 1775048399999, "quote_volume": 4538.15894, "trades": 58, "taker_buy_base": 65585.0, "taker_buy_quote": 3540.82879 }, { "timestamp": 1775048400000, "datetime": "2026-04-01T13:00:00", "open": 0.05378, "high": 0.05391, "low": 0.05338, "close": 0.0535, "volume": 43669.0, "close_time": 1775051999999, "quote_volume": 2344.54788, "trades": 44, "taker_buy_base": 40146.0, "taker_buy_quote": 2155.3928 }, { "timestamp": 1775052000000, "datetime": "2026-04-01T14:00:00", "open": 0.0535, "high": 0.05381, "low": 0.0535, "close": 0.0537, "volume": 15420.0, "close_time": 1775055599999, "quote_volume": 827.41924, "trades": 19, "taker_buy_base": 14489.0, "taker_buy_quote": 777.51312 }, { "timestamp": 1775055600000, "datetime": "2026-04-01T15:00:00", "open": 0.05369, "high": 0.05542, "low": 0.05364, "close": 0.05442, "volume": 2824004.0, "close_time": 1775059199999, "quote_volume": 154148.58267, "trades": 707, "taker_buy_base": 2026969.0, "taker_buy_quote": 110588.54245 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 0.05439, "high": 0.05514, "low": 0.05439, "close": 0.05461, "volume": 1894590.0, "close_time": 1775062799999, "quote_volume": 103714.13463, "trades": 263, "taker_buy_base": 757140.0, "taker_buy_quote": 41358.9699 }, { "timestamp": 1775062800000, "datetime": "2026-04-01T17:00:00", "open": 0.05468, "high": 0.05501, "low": 0.05441, "close": 0.05444, "volume": 49592.0, "close_time": 1775066399999, "quote_volume": 2714.79151, "trades": 30, "taker_buy_base": 29369.0, "taker_buy_quote": 1611.07086 }, { "timestamp": 1775066400000, "datetime": "2026-04-01T18:00:00", "open": 0.0544, "high": 0.05445, "low": 0.05406, "close": 0.05406, "volume": 76307.0, "close_time": 1775069999999, "quote_volume": 4143.80306, "trades": 62, "taker_buy_base": 51880.0, "taker_buy_quote": 2818.92605 }, { "timestamp": 1775070000000, "datetime": "2026-04-01T19:00:00", "open": 0.0541, "high": 0.05467, "low": 0.05409, "close": 0.05455, "volume": 32357.0, "close_time": 1775073599999, "quote_volume": 1762.20257, "trades": 20, "taker_buy_base": 30673.0, "taker_buy_quote": 1670.58495 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 0.05445, "high": 0.05445, "low": 0.05419, "close": 0.0544, "volume": 75562.0, "close_time": 1775077199999, "quote_volume": 4100.95193, "trades": 62, "taker_buy_base": 72072.0, "taker_buy_quote": 3911.36928 }, { "timestamp": 1775077200000, "datetime": "2026-04-01T21:00:00", "open": 0.0543, "high": 0.05441, "low": 0.05418, "close": 0.0544, "volume": 839011.0, "close_time": 1775080799999, "quote_volume": 45498.04498, "trades": 271, "taker_buy_base": 748131.0, "taker_buy_quote": 40561.26549 }, { "timestamp": 1775080800000, "datetime": "2026-04-01T22:00:00", "open": 0.05445, "high": 0.0545, "low": 0.05416, "close": 0.05416, "volume": 367470.0, "close_time": 1775084399999, "quote_volume": 19978.4108, "trades": 145, "taker_buy_base": 158509.0, "taker_buy_quote": 8616.32312 }, { "timestamp": 1775084400000, "datetime": "2026-04-01T23:00:00", "open": 0.05421, "high": 0.05432, "low": 0.0541, "close": 0.0541, "volume": 45264.0, "close_time": 1775087999999, "quote_volume": 2453.5544, "trades": 35, "taker_buy_base": 11232.0, "taker_buy_quote": 608.83848 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.05409, "high": 0.0549, "low": 0.05409, "close": 0.05475, "volume": 21996.0, "close_time": 1775091599999, "quote_volume": 1199.15779, "trades": 26, "taker_buy_base": 15219.0, "taker_buy_quote": 830.77099 }, { "timestamp": 1775091600000, "datetime": "2026-04-02T01:00:00", "open": 0.05466, "high": 0.05466, "low": 0.053, "close": 0.05324, "volume": 891763.0, "close_time": 1775095199999, "quote_volume": 48082.44185, "trades": 848, "taker_buy_base": 795733.0, "taker_buy_quote": 42906.33964 }, { "timestamp": 1775095200000, "datetime": "2026-04-02T02:00:00", "open": 0.05323, "high": 0.05323, "low": 0.05223, "close": 0.05245, "volume": 63981.0, "close_time": 1775098799999, "quote_volume": 3369.85355, "trades": 43, "taker_buy_base": 9830.0, "taker_buy_quote": 517.24988 }, { "timestamp": 1775098800000, "datetime": "2026-04-02T03:00:00", "open": 0.05232, "high": 0.0526, "low": 0.05193, "close": 0.0521, "volume": 748817.0, "close_time": 1775102399999, "quote_volume": 39287.94217, "trades": 250, "taker_buy_base": 27916.0, "taker_buy_quote": 1466.195 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 0.05219, "high": 0.05232, "low": 0.05175, "close": 0.05175, "volume": 768340.0, "close_time": 1775105999999, "quote_volume": 39969.6968, "trades": 163, "taker_buy_base": 723364.0, "taker_buy_quote": 37631.38924 }, { "timestamp": 1775106000000, "datetime": "2026-04-02T05:00:00", "open": 0.0518, "high": 0.05202, "low": 0.05167, "close": 0.05199, "volume": 656986.0, "close_time": 1775109599999, "quote_volume": 34112.8107, "trades": 132, "taker_buy_base": 89618.0, "taker_buy_quote": 4650.77521 }, { "timestamp": 1775109600000, "datetime": "2026-04-02T06:00:00", "open": 0.05198, "high": 0.05219, "low": 0.05193, "close": 0.05206, "volume": 65173.0, "close_time": 1775113199999, "quote_volume": 3392.44431, "trades": 31, "taker_buy_base": 43702.0, "taker_buy_quote": 2275.1071 }, { "timestamp": 1775113200000, "datetime": "2026-04-02T07:00:00", "open": 0.05193, "high": 0.05198, "low": 0.05183, "close": 0.05198, "volume": 54807.0, "close_time": 1775116799999, "quote_volume": 2844.57864, "trades": 22, "taker_buy_base": 43123.0, "taker_buy_quote": 2238.74316 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 0.05198, "high": 0.05209, "low": 0.05154, "close": 0.05154, "volume": 179715.0, "close_time": 1775120399999, "quote_volume": 9301.48823, "trades": 88, "taker_buy_base": 103272.0, "taker_buy_quote": 5345.84406 }, { "timestamp": 1775120400000, "datetime": "2026-04-02T09:00:00", "open": 0.05143, "high": 0.05147, "low": 0.05117, "close": 0.05132, "volume": 21915.0, "close_time": 1775123999999, "quote_volume": 1125.36332, "trades": 28, "taker_buy_base": 4181.0, "taker_buy_quote": 214.66313 }, { "timestamp": 1775124000000, "datetime": "2026-04-02T10:00:00", "open": 0.05139, "high": 0.05139, "low": 0.0508, "close": 0.05121, "volume": 735168.0, "close_time": 1775127599999, "quote_volume": 37502.85924, "trades": 143, "taker_buy_base": 657884.0, "taker_buy_quote": 33555.63276 }, { "timestamp": 1775127600000, "datetime": "2026-04-02T11:00:00", "open": 0.05122, "high": 0.05132, "low": 0.051, "close": 0.05119, "volume": 364132.0, "close_time": 1775131199999, "quote_volume": 18654.08864, "trades": 138, "taker_buy_base": 152127.0, "taker_buy_quote": 7793.08753 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 0.05128, "high": 0.05128, "low": 0.0511, "close": 0.05121, "volume": 5725.0, "close_time": 1775134799999, "quote_volume": 293.12856, "trades": 8, "taker_buy_base": 1983.0, "taker_buy_quote": 101.68824 }, { "timestamp": 1775134800000, "datetime": "2026-04-02T13:00:00", "open": 0.05116, "high": 0.05117, "low": 0.05065, "close": 0.0511, "volume": 76605.0, "close_time": 1775138399999, "quote_volume": 3904.98584, "trades": 38, "taker_buy_base": 54629.0, "taker_buy_quote": 2785.07593 }, { "timestamp": 1775138400000, "datetime": "2026-04-02T14:00:00", "open": 0.05104, "high": 0.05201, "low": 0.0509, "close": 0.052, "volume": 261236.0, "close_time": 1775141999999, "quote_volume": 13430.23913, "trades": 135, "taker_buy_base": 126673.0, "taker_buy_quote": 6509.44393 }, { "timestamp": 1775142000000, "datetime": "2026-04-02T15:00:00", "open": 0.05193, "high": 0.05206, "low": 0.05152, "close": 0.05154, "volume": 50620.0, "close_time": 1775145599999, "quote_volume": 2620.80726, "trades": 30, "taker_buy_base": 12222.0, "taker_buy_quote": 631.08838 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 0.05149, "high": 0.05163, "low": 0.05116, "close": 0.05149, "volume": 1307118.0, "close_time": 1775149199999, "quote_volume": 67143.52414, "trades": 352, "taker_buy_base": 1168209.0, "taker_buy_quote": 59992.74951 }, { "timestamp": 1775149200000, "datetime": "2026-04-02T17:00:00", "open": 0.0515, "high": 0.05186, "low": 0.05115, "close": 0.05115, "volume": 228824.0, "close_time": 1775152799999, "quote_volume": 11783.23144, "trades": 168, "taker_buy_base": 51801.0, "taker_buy_quote": 2670.66383 }, { "timestamp": 1775152800000, "datetime": "2026-04-02T18:00:00", "open": 0.05128, "high": 0.05167, "low": 0.05121, "close": 0.05154, "volume": 29205.0, "close_time": 1775156399999, "quote_volume": 1500.57569, "trades": 21, "taker_buy_base": 19666.0, "taker_buy_quote": 1009.48415 }, { "timestamp": 1775156400000, "datetime": "2026-04-02T19:00:00", "open": 0.0515, "high": 0.05154, "low": 0.0513, "close": 0.05151, "volume": 45444.0, "close_time": 1775159999999, "quote_volume": 2338.41532, "trades": 33, "taker_buy_base": 11135.0, "taker_buy_quote": 573.42008 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 0.0514, "high": 0.05161, "low": 0.05133, "close": 0.05141, "volume": 49594.0, "close_time": 1775163599999, "quote_volume": 2552.24825, "trades": 26, "taker_buy_base": 26426.0, "taker_buy_quote": 1359.9972 }, { "timestamp": 1775163600000, "datetime": "2026-04-02T21:00:00", "open": 0.0515, "high": 0.0515, "low": 0.0513, "close": 0.0515, "volume": 49782.0, "close_time": 1775167199999, "quote_volume": 2561.2458, "trades": 42, "taker_buy_base": 5330.0, "taker_buy_quote": 274.073 }, { "timestamp": 1775167200000, "datetime": "2026-04-02T22:00:00", "open": 0.0515, "high": 0.05154, "low": 0.0514, "close": 0.05147, "volume": 30124.0, "close_time": 1775170799999, "quote_volume": 1550.10194, "trades": 18, "taker_buy_base": 445.0, "taker_buy_quote": 22.9353 }, { "timestamp": 1775170800000, "datetime": "2026-04-02T23:00:00", "open": 0.05134, "high": 0.05149, "low": 0.05134, "close": 0.05149, "volume": 5240.0, "close_time": 1775174399999, "quote_volume": 269.4104, "trades": 3, "taker_buy_base": 3240.0, "taker_buy_quote": 166.7304 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.05128, "high": 0.05141, "low": 0.05128, "close": 0.05135, "volume": 5810.0, "close_time": 1775177999999, "quote_volume": 298.39451, "trades": 7, "taker_buy_base": 2286.0, "taker_buy_quote": 117.42826 }, { "timestamp": 1775178000000, "datetime": "2026-04-03T01:00:00", "open": 0.05128, "high": 0.05141, "low": 0.05111, "close": 0.05123, "volume": 23290.0, "close_time": 1775181599999, "quote_volume": 1192.39196, "trades": 14, "taker_buy_base": 6433.0, "taker_buy_quote": 329.06062 }, { "timestamp": 1775181600000, "datetime": "2026-04-03T02:00:00", "open": 0.05105, "high": 0.05153, "low": 0.05103, "close": 0.05145, "volume": 121966.0, "close_time": 1775185199999, "quote_volume": 6256.42219, "trades": 38, "taker_buy_base": 73030.0, "taker_buy_quote": 3746.00844 }, { "timestamp": 1775185200000, "datetime": "2026-04-03T03:00:00", "open": 0.05151, "high": 0.05161, "low": 0.0513, "close": 0.05135, "volume": 242079.0, "close_time": 1775188799999, "quote_volume": 12457.48036, "trades": 100, "taker_buy_base": 156999.0, "taker_buy_quote": 8076.8793 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 0.05131, "high": 0.05237, "low": 0.05128, "close": 0.05228, "volume": 521088.0, "close_time": 1775192399999, "quote_volume": 27017.95886, "trades": 341, "taker_buy_base": 318362.0, "taker_buy_quote": 16488.29068 }, { "timestamp": 1775192400000, "datetime": "2026-04-03T05:00:00", "open": 0.05221, "high": 0.05277, "low": 0.05189, "close": 0.0524, "volume": 2733889.0, "close_time": 1775195999999, "quote_volume": 142574.10215, "trades": 438, "taker_buy_base": 1534143.0, "taker_buy_quote": 80004.26992 }, { "timestamp": 1775196000000, "datetime": "2026-04-03T06:00:00", "open": 0.05238, "high": 0.05271, "low": 0.05227, "close": 0.05271, "volume": 95464.0, "close_time": 1775199599999, "quote_volume": 5010.14361, "trades": 73, "taker_buy_base": 64132.0, "taker_buy_quote": 3366.61934 }, { "timestamp": 1775199600000, "datetime": "2026-04-03T07:00:00", "open": 0.05272, "high": 0.05272, "low": 0.05227, "close": 0.05227, "volume": 60630.0, "close_time": 1775203199999, "quote_volume": 3182.55436, "trades": 43, "taker_buy_base": 30149.0, "taker_buy_quote": 1580.36133 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 0.05238, "high": 0.05271, "low": 0.05228, "close": 0.0526, "volume": 70768.0, "close_time": 1775206799999, "quote_volume": 3716.9662, "trades": 71, "taker_buy_base": 55553.0, "taker_buy_quote": 2918.52402 }, { "timestamp": 1775206800000, "datetime": "2026-04-03T09:00:00", "open": 0.0526, "high": 0.05263, "low": 0.05224, "close": 0.0524, "volume": 377679.0, "close_time": 1775210399999, "quote_volume": 19779.29309, "trades": 166, "taker_buy_base": 104437.0, "taker_buy_quote": 5483.46306 }, { "timestamp": 1775210400000, "datetime": "2026-04-03T10:00:00", "open": 0.05236, "high": 0.05236, "low": 0.05206, "close": 0.05229, "volume": 15535.0, "close_time": 1775213999999, "quote_volume": 811.23591, "trades": 17, "taker_buy_base": 10464.0, "taker_buy_quote": 546.28166 }, { "timestamp": 1775214000000, "datetime": "2026-04-03T11:00:00", "open": 0.05228, "high": 0.05282, "low": 0.05217, "close": 0.05267, "volume": 1454796.0, "close_time": 1775217599999, "quote_volume": 76488.82867, "trades": 563, "taker_buy_base": 1238206.0, "taker_buy_quote": 65097.10148 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 0.0526, "high": 0.05313, "low": 0.05245, "close": 0.0525, "volume": 1285782.0, "close_time": 1775221199999, "quote_volume": 67948.69975, "trades": 433, "taker_buy_base": 654302.0, "taker_buy_quote": 34637.19965 }, { "timestamp": 1775221200000, "datetime": "2026-04-03T13:00:00", "open": 0.05258, "high": 0.05258, "low": 0.05231, "close": 0.05236, "volume": 41741.0, "close_time": 1775224799999, "quote_volume": 2188.30671, "trades": 21, "taker_buy_base": 1762.0, "taker_buy_quote": 92.28503 }, { "timestamp": 1775224800000, "datetime": "2026-04-03T14:00:00", "open": 0.05229, "high": 0.0527, "low": 0.05229, "close": 0.05263, "volume": 25971.0, "close_time": 1775228399999, "quote_volume": 1363.84408, "trades": 25, "taker_buy_base": 12422.0, "taker_buy_quote": 653.01491 }, { "timestamp": 1775228400000, "datetime": "2026-04-03T15:00:00", "open": 0.05256, "high": 0.05256, "low": 0.05217, "close": 0.05217, "volume": 27094.0, "close_time": 1775231999999, "quote_volume": 1420.00593, "trades": 19, "taker_buy_base": 9070.0, "taker_buy_quote": 475.68878 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 0.05221, "high": 0.05247, "low": 0.05214, "close": 0.05247, "volume": 55604.0, "close_time": 1775235599999, "quote_volume": 2907.89797, "trades": 35, "taker_buy_base": 38258.0, "taker_buy_quote": 1999.90805 }, { "timestamp": 1775235600000, "datetime": "2026-04-03T17:00:00", "open": 0.0525, "high": 0.0525, "low": 0.05232, "close": 0.05232, "volume": 11370.0, "close_time": 1775239199999, "quote_volume": 596.06533, "trades": 8, "taker_buy_base": 1300.0, "taker_buy_quote": 68.25 }, { "timestamp": 1775239200000, "datetime": "2026-04-03T18:00:00", "open": 0.05245, "high": 0.05269, "low": 0.05245, "close": 0.05245, "volume": 11822.0, "close_time": 1775242799999, "quote_volume": 621.36279, "trades": 10, "taker_buy_base": 5674.0, "taker_buy_quote": 298.30191 }, { "timestamp": 1775242800000, "datetime": "2026-04-03T19:00:00", "open": 0.05232, "high": 0.05245, "low": 0.05226, "close": 0.05239, "volume": 27032.0, "close_time": 1775246399999, "quote_volume": 1413.75885, "trades": 14, "taker_buy_base": 15648.0, "taker_buy_quote": 818.32742 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 0.05244, "high": 0.05244, "low": 0.05216, "close": 0.0522, "volume": 140573.0, "close_time": 1775249999999, "quote_volume": 7346.02925, "trades": 93, "taker_buy_base": 21667.0, "taker_buy_quote": 1134.33543 }, { "timestamp": 1775250000000, "datetime": "2026-04-03T21:00:00", "open": 0.0522, "high": 0.05238, "low": 0.0522, "close": 0.0523, "volume": 20621.0, "close_time": 1775253599999, "quote_volume": 1077.62604, "trades": 12, "taker_buy_base": 17735.0, "taker_buy_quote": 926.82682 }, { "timestamp": 1775253600000, "datetime": "2026-04-03T22:00:00", "open": 0.05231, "high": 0.05231, "low": 0.05204, "close": 0.05204, "volume": 7708.0, "close_time": 1775257199999, "quote_volume": 402.75031, "trades": 5, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775257200000, "datetime": "2026-04-03T23:00:00", "open": 0.05205, "high": 0.05219, "low": 0.05201, "close": 0.05219, "volume": 3465.0, "close_time": 1775260799999, "quote_volume": 180.33475, "trades": 4, "taker_buy_base": 1845.0, "taker_buy_quote": 96.07855 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.0521, "high": 0.0521, "low": 0.0518, "close": 0.0519, "volume": 37560.0, "close_time": 1775264399999, "quote_volume": 1950.20436, "trades": 38, "taker_buy_base": 31830.0, "taker_buy_quote": 1652.49206 }, { "timestamp": 1775264400000, "datetime": "2026-04-04T01:00:00", "open": 0.052, "high": 0.052, "low": 0.05178, "close": 0.0518, "volume": 26778.0, "close_time": 1775267999999, "quote_volume": 1388.67829, "trades": 29, "taker_buy_base": 16628.0, "taker_buy_quote": 861.9107 }, { "timestamp": 1775268000000, "datetime": "2026-04-04T02:00:00", "open": 0.05179, "high": 0.0518, "low": 0.05159, "close": 0.05159, "volume": 9093.0, "close_time": 1775271599999, "quote_volume": 470.29504, "trades": 10, "taker_buy_base": 8455.0, "taker_buy_quote": 437.34309 }, { "timestamp": 1775271600000, "datetime": "2026-04-04T03:00:00", "open": 0.05154, "high": 0.05159, "low": 0.05152, "close": 0.05156, "volume": 11113.0, "close_time": 1775275199999, "quote_volume": 573.12672, "trades": 8, "taker_buy_base": 5274.0, "taker_buy_quote": 272.08566 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 0.05149, "high": 0.0518, "low": 0.05149, "close": 0.05176, "volume": 26385.0, "close_time": 1775278799999, "quote_volume": 1362.98925, "trades": 19, "taker_buy_base": 22266.0, "taker_buy_quote": 1149.85207 }, { "timestamp": 1775278800000, "datetime": "2026-04-04T05:00:00", "open": 0.05174, "high": 0.05182, "low": 0.05155, "close": 0.05167, "volume": 40425.0, "close_time": 1775282399999, "quote_volume": 2091.12944, "trades": 25, "taker_buy_base": 28686.0, "taker_buy_quote": 1483.65175 }, { "timestamp": 1775282400000, "datetime": "2026-04-04T06:00:00", "open": 0.0516, "high": 0.05201, "low": 0.05159, "close": 0.052, "volume": 549382.0, "close_time": 1775285999999, "quote_volume": 28401.82766, "trades": 95, "taker_buy_base": 516864.0, "taker_buy_quote": 26722.30545 }, { "timestamp": 1775286000000, "datetime": "2026-04-04T07:00:00", "open": 0.05194, "high": 0.0521, "low": 0.0516, "close": 0.0516, "volume": 235294.0, "close_time": 1775289599999, "quote_volume": 12196.81262, "trades": 125, "taker_buy_base": 116277.0, "taker_buy_quote": 6027.63629 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 0.0516, "high": 0.05197, "low": 0.05159, "close": 0.0516, "volume": 178832.0, "close_time": 1775293199999, "quote_volume": 9256.30905, "trades": 178, "taker_buy_base": 149896.0, "taker_buy_quote": 7757.78688 }, { "timestamp": 1775293200000, "datetime": "2026-04-04T09:00:00", "open": 0.05159, "high": 0.0517, "low": 0.05128, "close": 0.05152, "volume": 145166.0, "close_time": 1775296799999, "quote_volume": 7482.4702, "trades": 133, "taker_buy_base": 106530.0, "taker_buy_quote": 5491.38805 }, { "timestamp": 1775296800000, "datetime": "2026-04-04T10:00:00", "open": 0.0515, "high": 0.0518, "low": 0.0515, "close": 0.05176, "volume": 81822.0, "close_time": 1775300399999, "quote_volume": 4223.75247, "trades": 29, "taker_buy_base": 72003.0, "taker_buy_quote": 3717.6075 }, { "timestamp": 1775300400000, "datetime": "2026-04-04T11:00:00", "open": 0.05167, "high": 0.05201, "low": 0.05167, "close": 0.0519, "volume": 606680.0, "close_time": 1775303999999, "quote_volume": 31437.71024, "trades": 187, "taker_buy_base": 498749.0, "taker_buy_quote": 25836.08223 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 0.05184, "high": 0.05203, "low": 0.0518, "close": 0.0518, "volume": 94848.0, "close_time": 1775307599999, "quote_volume": 4926.83149, "trades": 55, "taker_buy_base": 38193.0, "taker_buy_quote": 1984.01601 }, { "timestamp": 1775307600000, "datetime": "2026-04-04T13:00:00", "open": 0.0518, "high": 0.05192, "low": 0.0517, "close": 0.05175, "volume": 20109.0, "close_time": 1775311199999, "quote_volume": 1041.30044, "trades": 10, "taker_buy_base": 11249.0, "taker_buy_quote": 582.40384 }, { "timestamp": 1775311200000, "datetime": "2026-04-04T14:00:00", "open": 0.0517, "high": 0.052, "low": 0.0516, "close": 0.05193, "volume": 283033.0, "close_time": 1775314799999, "quote_volume": 14649.63376, "trades": 112, "taker_buy_base": 55726.0, "taker_buy_quote": 2887.07617 }, { "timestamp": 1775314800000, "datetime": "2026-04-04T15:00:00", "open": 0.0519, "high": 0.05219, "low": 0.0519, "close": 0.05206, "volume": 290432.0, "close_time": 1775318399999, "quote_volume": 15115.37467, "trades": 72, "taker_buy_base": 82251.0, "taker_buy_quote": 4280.87672 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 0.052, "high": 0.052, "low": 0.0518, "close": 0.0518, "volume": 34996.0, "close_time": 1775321999999, "quote_volume": 1816.86191, "trades": 29, "taker_buy_base": 4537.0, "taker_buy_quote": 235.50001 }, { "timestamp": 1775322000000, "datetime": "2026-04-04T17:00:00", "open": 0.05177, "high": 0.05232, "low": 0.05177, "close": 0.0522, "volume": 136954.0, "close_time": 1775325599999, "quote_volume": 7143.86142, "trades": 113, "taker_buy_base": 43832.0, "taker_buy_quote": 2281.80939 }, { "timestamp": 1775325600000, "datetime": "2026-04-04T18:00:00", "open": 0.0522, "high": 0.05221, "low": 0.05217, "close": 0.05217, "volume": 45023.0, "close_time": 1775329199999, "quote_volume": 2350.23527, "trades": 30, "taker_buy_base": 15708.0, "taker_buy_quote": 820.07772 }, { "timestamp": 1775329200000, "datetime": "2026-04-04T19:00:00", "open": 0.05216, "high": 0.05254, "low": 0.05206, "close": 0.05215, "volume": 147208.0, "close_time": 1775332799999, "quote_volume": 7705.44397, "trades": 45, "taker_buy_base": 69536.0, "taker_buy_quote": 3638.20148 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 0.05218, "high": 0.05218, "low": 0.05209, "close": 0.05211, "volume": 28274.0, "close_time": 1775336399999, "quote_volume": 1473.49895, "trades": 10, "taker_buy_base": 22710.0, "taker_buy_quote": 1183.27744 }, { "timestamp": 1775336400000, "datetime": "2026-04-04T21:00:00", "open": 0.05206, "high": 0.05222, "low": 0.05206, "close": 0.05209, "volume": 37258.0, "close_time": 1775339999999, "quote_volume": 1941.34726, "trades": 12, "taker_buy_base": 20190.0, "taker_buy_quote": 1051.7524 }, { "timestamp": 1775340000000, "datetime": "2026-04-04T22:00:00", "open": 0.05208, "high": 0.05217, "low": 0.05208, "close": 0.05215, "volume": 32912.0, "close_time": 1775343599999, "quote_volume": 1715.75012, "trades": 14, "taker_buy_base": 13388.0, "taker_buy_quote": 698.14529 }, { "timestamp": 1775343600000, "datetime": "2026-04-04T23:00:00", "open": 0.05202, "high": 0.05202, "low": 0.05202, "close": 0.05202, "volume": 192.0, "close_time": 1775347199999, "quote_volume": 9.98784, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.05206, "high": 0.05206, "low": 0.05206, "close": 0.05206, "volume": 1113.0, "close_time": 1775350799999, "quote_volume": 57.94278, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775350800000, "datetime": "2026-04-05T01:00:00", "open": 0.05193, "high": 0.05193, "low": 0.0518, "close": 0.0518, "volume": 6565.0, "close_time": 1775354399999, "quote_volume": 340.35985, "trades": 6, "taker_buy_base": 200.0, "taker_buy_quote": 10.376 }, { "timestamp": 1775354400000, "datetime": "2026-04-05T02:00:00", "open": 0.05177, "high": 0.05177, "low": 0.0517, "close": 0.05175, "volume": 6498.0, "close_time": 1775357999999, "quote_volume": 336.22396, "trades": 4, "taker_buy_base": 123.0, "taker_buy_quote": 6.36771 }, { "timestamp": 1775358000000, "datetime": "2026-04-05T03:00:00", "open": 0.05172, "high": 0.05172, "low": 0.05164, "close": 0.05167, "volume": 11591.0, "close_time": 1775361599999, "quote_volume": 599.03759, "trades": 7, "taker_buy_base": 4860.0, "taker_buy_quote": 251.3268 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 0.05167, "high": 0.05175, "low": 0.05154, "close": 0.05171, "volume": 26701.0, "close_time": 1775365199999, "quote_volume": 1380.57074, "trades": 20, "taker_buy_base": 19438.0, "taker_buy_quote": 1005.06046 }, { "timestamp": 1775365200000, "datetime": "2026-04-05T05:00:00", "open": 0.05154, "high": 0.05167, "low": 0.05119, "close": 0.05119, "volume": 14891.0, "close_time": 1775368799999, "quote_volume": 763.32537, "trades": 26, "taker_buy_base": 12958.0, "taker_buy_quote": 663.91035 }, { "timestamp": 1775368800000, "datetime": "2026-04-05T06:00:00", "open": 0.05116, "high": 0.0512, "low": 0.0506, "close": 0.05101, "volume": 1158003.0, "close_time": 1775372399999, "quote_volume": 59092.22615, "trades": 347, "taker_buy_base": 626981.0, "taker_buy_quote": 31973.69241 }, { "timestamp": 1775372400000, "datetime": "2026-04-05T07:00:00", "open": 0.051, "high": 0.05107, "low": 0.05078, "close": 0.05082, "volume": 178334.0, "close_time": 1775375999999, "quote_volume": 9089.49702, "trades": 84, "taker_buy_base": 131818.0, "taker_buy_quote": 6721.06836 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 0.05082, "high": 0.05099, "low": 0.05076, "close": 0.05099, "volume": 37336.0, "close_time": 1775379599999, "quote_volume": 1899.69441, "trades": 30, "taker_buy_base": 30438.0, "taker_buy_quote": 1549.31509 }, { "timestamp": 1775379600000, "datetime": "2026-04-05T09:00:00", "open": 0.05099, "high": 0.05103, "low": 0.05088, "close": 0.05088, "volume": 43432.0, "close_time": 1775383199999, "quote_volume": 2212.83416, "trades": 29, "taker_buy_base": 35848.0, "taker_buy_quote": 1826.71399 }, { "timestamp": 1775383200000, "datetime": "2026-04-05T10:00:00", "open": 0.0509, "high": 0.05104, "low": 0.05086, "close": 0.05088, "volume": 44563.0, "close_time": 1775386799999, "quote_volume": 2269.60937, "trades": 24, "taker_buy_base": 28108.0, "taker_buy_quote": 1432.20721 }, { "timestamp": 1775386800000, "datetime": "2026-04-05T11:00:00", "open": 0.05078, "high": 0.05078, "low": 0.05065, "close": 0.05078, "volume": 40975.0, "close_time": 1775390399999, "quote_volume": 2078.15741, "trades": 33, "taker_buy_base": 24780.0, "taker_buy_quote": 1256.59845 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 0.05065, "high": 0.05065, "low": 0.05016, "close": 0.05033, "volume": 100521.0, "close_time": 1775393999999, "quote_volume": 5071.61858, "trades": 45, "taker_buy_base": 35757.0, "taker_buy_quote": 1804.13881 }, { "timestamp": 1775394000000, "datetime": "2026-04-05T13:00:00", "open": 0.05032, "high": 0.05033, "low": 0.05002, "close": 0.05031, "volume": 74181.0, "close_time": 1775397599999, "quote_volume": 3725.61936, "trades": 24, "taker_buy_base": 44430.0, "taker_buy_quote": 2231.8464 }, { "timestamp": 1775397600000, "datetime": "2026-04-05T14:00:00", "open": 0.0504, "high": 0.05041, "low": 0.05009, "close": 0.0503, "volume": 874979.0, "close_time": 1775401199999, "quote_volume": 44012.78912, "trades": 319, "taker_buy_base": 810205.0, "taker_buy_quote": 40754.36096 }, { "timestamp": 1775401200000, "datetime": "2026-04-05T15:00:00", "open": 0.05027, "high": 0.0509, "low": 0.05003, "close": 0.0505, "volume": 261487.0, "close_time": 1775404799999, "quote_volume": 13194.26237, "trades": 120, "taker_buy_base": 178733.0, "taker_buy_quote": 9020.85157 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 0.05046, "high": 0.0505, "low": 0.05001, "close": 0.05001, "volume": 17383.0, "close_time": 1775408399999, "quote_volume": 875.15316, "trades": 11, "taker_buy_base": 10618.0, "taker_buy_quote": 535.80566 }, { "timestamp": 1775408400000, "datetime": "2026-04-05T17:00:00", "open": 0.05, "high": 0.05025, "low": 0.05, "close": 0.05021, "volume": 53179.0, "close_time": 1775411999999, "quote_volume": 2665.28649, "trades": 37, "taker_buy_base": 27669.0, "taker_buy_quote": 1387.38191 }, { "timestamp": 1775412000000, "datetime": "2026-04-05T18:00:00", "open": 0.0501, "high": 0.05031, "low": 0.0501, "close": 0.05021, "volume": 16603.0, "close_time": 1775415599999, "quote_volume": 834.22615, "trades": 12, "taker_buy_base": 14859.0, "taker_buy_quote": 746.51627 }, { "timestamp": 1775415600000, "datetime": "2026-04-05T19:00:00", "open": 0.05015, "high": 0.05029, "low": 0.05014, "close": 0.05014, "volume": 3979.0, "close_time": 1775419199999, "quote_volume": 199.72776, "trades": 7, "taker_buy_base": 3089.0, "taker_buy_quote": 155.09426 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 0.05027, "high": 0.0504, "low": 0.05019, "close": 0.05027, "volume": 29478.0, "close_time": 1775422799999, "quote_volume": 1482.47881, "trades": 19, "taker_buy_base": 23147.0, "taker_buy_quote": 1163.74552 }, { "timestamp": 1775422800000, "datetime": "2026-04-05T21:00:00", "open": 0.05027, "high": 0.05029, "low": 0.04995, "close": 0.05024, "volume": 42042.0, "close_time": 1775426399999, "quote_volume": 2107.52199, "trades": 23, "taker_buy_base": 6401.0, "taker_buy_quote": 321.14043 }, { "timestamp": 1775426400000, "datetime": "2026-04-05T22:00:00", "open": 0.05018, "high": 0.05052, "low": 0.05009, "close": 0.0505, "volume": 54600.0, "close_time": 1775429999999, "quote_volume": 2744.25747, "trades": 37, "taker_buy_base": 51743.0, "taker_buy_quote": 2600.79531 }, { "timestamp": 1775430000000, "datetime": "2026-04-05T23:00:00", "open": 0.05064, "high": 0.05154, "low": 0.05052, "close": 0.0514, "volume": 1854092.0, "close_time": 1775433599999, "quote_volume": 94772.01961, "trades": 588, "taker_buy_base": 1175770.0, "taker_buy_quote": 59935.71085 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.0515, "high": 0.05199, "low": 0.0515, "close": 0.05169, "volume": 46757.0, "close_time": 1775437199999, "quote_volume": 2421.39694, "trades": 56, "taker_buy_base": 41646.0, "taker_buy_quote": 2157.53088 }, { "timestamp": 1775437200000, "datetime": "2026-04-06T01:00:00", "open": 0.05168, "high": 0.05178, "low": 0.05149, "close": 0.05166, "volume": 142901.0, "close_time": 1775440799999, "quote_volume": 7379.82767, "trades": 55, "taker_buy_base": 83506.0, "taker_buy_quote": 4310.58339 }, { "timestamp": 1775440800000, "datetime": "2026-04-06T02:00:00", "open": 0.0518, "high": 0.0525, "low": 0.0518, "close": 0.0522, "volume": 281125.0, "close_time": 1775444399999, "quote_volume": 14665.7984, "trades": 216, "taker_buy_base": 113604.0, "taker_buy_quote": 5924.77169 }, { "timestamp": 1775444400000, "datetime": "2026-04-06T03:00:00", "open": 0.0521, "high": 0.0522, "low": 0.05197, "close": 0.0521, "volume": 1034590.0, "close_time": 1775447999999, "quote_volume": 53848.9548, "trades": 158, "taker_buy_base": 573615.0, "taker_buy_quote": 29833.62582 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 0.05213, "high": 0.05245, "low": 0.05208, "close": 0.05219, "volume": 56319.0, "close_time": 1775451599999, "quote_volume": 2939.807, "trades": 32, "taker_buy_base": 22626.0, "taker_buy_quote": 1181.47434 }, { "timestamp": 1775451600000, "datetime": "2026-04-06T05:00:00", "open": 0.05216, "high": 0.05232, "low": 0.05198, "close": 0.05218, "volume": 98025.0, "close_time": 1775455199999, "quote_volume": 5106.93532, "trades": 37, "taker_buy_base": 12746.0, "taker_buy_quote": 666.02556 }, { "timestamp": 1775455200000, "datetime": "2026-04-06T06:00:00", "open": 0.0521, "high": 0.05216, "low": 0.0518, "close": 0.052, "volume": 146591.0, "close_time": 1775458799999, "quote_volume": 7623.94735, "trades": 79, "taker_buy_base": 104402.0, "taker_buy_quote": 5429.67162 }, { "timestamp": 1775458800000, "datetime": "2026-04-06T07:00:00", "open": 0.05193, "high": 0.05214, "low": 0.05185, "close": 0.05214, "volume": 68751.0, "close_time": 1775462399999, "quote_volume": 3574.80483, "trades": 39, "taker_buy_base": 66294.0, "taker_buy_quote": 3447.28311 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 0.0521, "high": 0.05232, "low": 0.0521, "close": 0.0522, "volume": 118720.0, "close_time": 1775465999999, "quote_volume": 6201.60506, "trades": 92, "taker_buy_base": 87985.0, "taker_buy_quote": 4596.42132 }, { "timestamp": 1775466000000, "datetime": "2026-04-06T09:00:00", "open": 0.05229, "high": 0.05271, "low": 0.05226, "close": 0.0525, "volume": 1251814.0, "close_time": 1775469599999, "quote_volume": 65619.84728, "trades": 300, "taker_buy_base": 1169738.0, "taker_buy_quote": 61309.13422 }, { "timestamp": 1775469600000, "datetime": "2026-04-06T10:00:00", "open": 0.0525, "high": 0.05302, "low": 0.0525, "close": 0.05294, "volume": 620676.0, "close_time": 1775473199999, "quote_volume": 32810.13527, "trades": 165, "taker_buy_base": 163711.0, "taker_buy_quote": 8655.10456 }, { "timestamp": 1775473200000, "datetime": "2026-04-06T11:00:00", "open": 0.05296, "high": 0.05301, "low": 0.05259, "close": 0.05261, "volume": 59269.0, "close_time": 1775476799999, "quote_volume": 3128.4471, "trades": 30, "taker_buy_base": 30581.0, "taker_buy_quote": 1614.11412 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 0.05268, "high": 0.05284, "low": 0.05254, "close": 0.05256, "volume": 141450.0, "close_time": 1775480399999, "quote_volume": 7453.63389, "trades": 39, "taker_buy_base": 82520.0, "taker_buy_quote": 4348.72375 }, { "timestamp": 1775480400000, "datetime": "2026-04-06T13:00:00", "open": 0.05257, "high": 0.05259, "low": 0.05226, "close": 0.05241, "volume": 64948.0, "close_time": 1775483999999, "quote_volume": 3407.65697, "trades": 32, "taker_buy_base": 13802.0, "taker_buy_quote": 723.09897 }, { "timestamp": 1775484000000, "datetime": "2026-04-06T14:00:00", "open": 0.05245, "high": 0.05247, "low": 0.0519, "close": 0.05222, "volume": 69466.0, "close_time": 1775487599999, "quote_volume": 3623.19702, "trades": 47, "taker_buy_base": 46039.0, "taker_buy_quote": 2402.90788 }, { "timestamp": 1775487600000, "datetime": "2026-04-06T15:00:00", "open": 0.05219, "high": 0.05222, "low": 0.05189, "close": 0.0519, "volume": 841541.0, "close_time": 1775491199999, "quote_volume": 43754.24799, "trades": 331, "taker_buy_base": 806153.0, "taker_buy_quote": 41913.42641 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 0.0519, "high": 0.05222, "low": 0.0519, "close": 0.05193, "volume": 273000.0, "close_time": 1775494799999, "quote_volume": 14241.52041, "trades": 55, "taker_buy_base": 65578.0, "taker_buy_quote": 3415.48926 }, { "timestamp": 1775494800000, "datetime": "2026-04-06T17:00:00", "open": 0.05189, "high": 0.05189, "low": 0.05145, "close": 0.05171, "volume": 147692.0, "close_time": 1775498399999, "quote_volume": 7637.84102, "trades": 85, "taker_buy_base": 46049.0, "taker_buy_quote": 2380.46517 }, { "timestamp": 1775498400000, "datetime": "2026-04-06T18:00:00", "open": 0.05167, "high": 0.0518, "low": 0.0514, "close": 0.05142, "volume": 31598.0, "close_time": 1775501999999, "quote_volume": 1627.75733, "trades": 19, "taker_buy_base": 17700.0, "taker_buy_quote": 911.1871 }, { "timestamp": 1775502000000, "datetime": "2026-04-06T19:00:00", "open": 0.0514, "high": 0.0514, "low": 0.05087, "close": 0.05109, "volume": 1136681.0, "close_time": 1775505599999, "quote_volume": 57975.70038, "trades": 247, "taker_buy_base": 773067.0, "taker_buy_quote": 39385.05265 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 0.05111, "high": 0.05116, "low": 0.05078, "close": 0.05092, "volume": 17995.0, "close_time": 1775509199999, "quote_volume": 918.1172, "trades": 22, "taker_buy_base": 10656.0, "taker_buy_quote": 543.21268 }, { "timestamp": 1775509200000, "datetime": "2026-04-06T21:00:00", "open": 0.05078, "high": 0.05078, "low": 0.05049, "close": 0.05052, "volume": 26674.0, "close_time": 1775512799999, "quote_volume": 1350.02315, "trades": 15, "taker_buy_base": 16548.0, "taker_buy_quote": 837.14463 }, { "timestamp": 1775512800000, "datetime": "2026-04-06T22:00:00", "open": 0.0504, "high": 0.05058, "low": 0.04949, "close": 0.04949, "volume": 100928.0, "close_time": 1775516399999, "quote_volume": 5042.32946, "trades": 58, "taker_buy_base": 40224.0, "taker_buy_quote": 2015.62634 }, { "timestamp": 1775516400000, "datetime": "2026-04-06T23:00:00", "open": 0.04958, "high": 0.04972, "low": 0.0491, "close": 0.04938, "volume": 54443.0, "close_time": 1775519999999, "quote_volume": 2689.44315, "trades": 103, "taker_buy_base": 31165.0, "taker_buy_quote": 1541.3516 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.0494, "high": 0.04965, "low": 0.04933, "close": 0.04952, "volume": 30879.0, "close_time": 1775523599999, "quote_volume": 1529.22206, "trades": 80, "taker_buy_base": 17662.0, "taker_buy_quote": 875.36949 }, { "timestamp": 1775523600000, "datetime": "2026-04-07T01:00:00", "open": 0.04947, "high": 0.04961, "low": 0.04932, "close": 0.0494, "volume": 47184.0, "close_time": 1775527199999, "quote_volume": 2333.90459, "trades": 83, "taker_buy_base": 23669.0, "taker_buy_quote": 1171.5576 }, { "timestamp": 1775527200000, "datetime": "2026-04-07T02:00:00", "open": 0.04935, "high": 0.04941, "low": 0.04894, "close": 0.04929, "volume": 896229.0, "close_time": 1775530799999, "quote_volume": 43976.05478, "trades": 414, "taker_buy_base": 753622.0, "taker_buy_quote": 36963.89588 }, { "timestamp": 1775530800000, "datetime": "2026-04-07T03:00:00", "open": 0.04929, "high": 0.04977, "low": 0.04929, "close": 0.04975, "volume": 99555.0, "close_time": 1775534399999, "quote_volume": 4935.2546, "trades": 182, "taker_buy_base": 32871.0, "taker_buy_quote": 1629.49441 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 0.0498, "high": 0.04987, "low": 0.04952, "close": 0.04974, "volume": 745466.0, "close_time": 1775537999999, "quote_volume": 37099.44884, "trades": 313, "taker_buy_base": 119151.0, "taker_buy_quote": 5919.47184 }, { "timestamp": 1775538000000, "datetime": "2026-04-07T05:00:00", "open": 0.04968, "high": 0.04977, "low": 0.0496, "close": 0.0497, "volume": 77561.0, "close_time": 1775541599999, "quote_volume": 3854.25087, "trades": 91, "taker_buy_base": 71878.0, "taker_buy_quote": 3571.85442 }, { "timestamp": 1775541600000, "datetime": "2026-04-07T06:00:00", "open": 0.04965, "high": 0.0499, "low": 0.04949, "close": 0.0499, "volume": 76122.0, "close_time": 1775545199999, "quote_volume": 3783.1915, "trades": 57, "taker_buy_base": 72931.0, "taker_buy_quote": 3624.57271 }, { "timestamp": 1775545200000, "datetime": "2026-04-07T07:00:00", "open": 0.04989, "high": 0.05002, "low": 0.04979, "close": 0.05, "volume": 80550.0, "close_time": 1775548799999, "quote_volume": 4019.40161, "trades": 69, "taker_buy_base": 52396.0, "taker_buy_quote": 2615.79434 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 0.05, "high": 0.05015, "low": 0.04974, "close": 0.0498, "volume": 110599.0, "close_time": 1775552399999, "quote_volume": 5525.21456, "trades": 41, "taker_buy_base": 98945.0, "taker_buy_quote": 4944.76548 }, { "timestamp": 1775552400000, "datetime": "2026-04-07T09:00:00", "open": 0.04976, "high": 0.04993, "low": 0.04976, "close": 0.0498, "volume": 57908.0, "close_time": 1775555999999, "quote_volume": 2886.81494, "trades": 39, "taker_buy_base": 55949.0, "taker_buy_quote": 2789.01947 }, { "timestamp": 1775556000000, "datetime": "2026-04-07T10:00:00", "open": 0.0498, "high": 0.04985, "low": 0.04919, "close": 0.0493, "volume": 831897.0, "close_time": 1775559599999, "quote_volume": 41034.1716, "trades": 280, "taker_buy_base": 729302.0, "taker_buy_quote": 35959.43643 }, { "timestamp": 1775559600000, "datetime": "2026-04-07T11:00:00", "open": 0.04924, "high": 0.0494, "low": 0.04912, "close": 0.04931, "volume": 457740.0, "close_time": 1775563199999, "quote_volume": 22561.13546, "trades": 120, "taker_buy_base": 93394.0, "taker_buy_quote": 4600.81035 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 0.04931, "high": 0.04939, "low": 0.04879, "close": 0.049, "volume": 1301072.0, "close_time": 1775566799999, "quote_volume": 63799.51114, "trades": 299, "taker_buy_base": 687056.0, "taker_buy_quote": 33556.6903 }, { "timestamp": 1775566800000, "datetime": "2026-04-07T13:00:00", "open": 0.049, "high": 0.0492, "low": 0.049, "close": 0.04903, "volume": 81348.0, "close_time": 1775570399999, "quote_volume": 3994.87784, "trades": 43, "taker_buy_base": 57383.0, "taker_buy_quote": 2817.83368 }, { "timestamp": 1775570400000, "datetime": "2026-04-07T14:00:00", "open": 0.049, "high": 0.04934, "low": 0.04891, "close": 0.049, "volume": 150894.0, "close_time": 1775573999999, "quote_volume": 7417.46602, "trades": 80, "taker_buy_base": 129292.0, "taker_buy_quote": 6356.10052 }, { "timestamp": 1775574000000, "datetime": "2026-04-07T15:00:00", "open": 0.04897, "high": 0.04916, "low": 0.0488, "close": 0.04886, "volume": 88839.0, "close_time": 1775577599999, "quote_volume": 4351.63855, "trades": 41, "taker_buy_base": 58012.0, "taker_buy_quote": 2842.66248 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 0.04886, "high": 0.04925, "low": 0.04886, "close": 0.049, "volume": 133637.0, "close_time": 1775581199999, "quote_volume": 6558.03967, "trades": 52, "taker_buy_base": 85059.0, "taker_buy_quote": 4173.41406 }, { "timestamp": 1775581200000, "datetime": "2026-04-07T17:00:00", "open": 0.049, "high": 0.0494, "low": 0.04898, "close": 0.04915, "volume": 282699.0, "close_time": 1775584799999, "quote_volume": 13924.13417, "trades": 98, "taker_buy_base": 239040.0, "taker_buy_quote": 11773.03061 }, { "timestamp": 1775584800000, "datetime": "2026-04-07T18:00:00", "open": 0.04919, "high": 0.04963, "low": 0.04897, "close": 0.0495, "volume": 823300.0, "close_time": 1775588399999, "quote_volume": 40535.13672, "trades": 331, "taker_buy_base": 668040.0, "taker_buy_quote": 32880.7911 }, { "timestamp": 1775588400000, "datetime": "2026-04-07T19:00:00", "open": 0.0496, "high": 0.05015, "low": 0.0496, "close": 0.05015, "volume": 78246.0, "close_time": 1775591999999, "quote_volume": 3905.9376, "trades": 32, "taker_buy_base": 32175.0, "taker_buy_quote": 1606.50044 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 0.05027, "high": 0.05046, "low": 0.05006, "close": 0.0501, "volume": 96622.0, "close_time": 1775595599999, "quote_volume": 4858.5926, "trades": 63, "taker_buy_base": 47575.0, "taker_buy_quote": 2393.41898 }, { "timestamp": 1775595600000, "datetime": "2026-04-07T21:00:00", "open": 0.05014, "high": 0.05136, "low": 0.05014, "close": 0.05136, "volume": 110478.0, "close_time": 1775599199999, "quote_volume": 5583.43897, "trades": 85, "taker_buy_base": 56601.0, "taker_buy_quote": 2860.89065 }, { "timestamp": 1775599200000, "datetime": "2026-04-07T22:00:00", "open": 0.05141, "high": 0.05258, "low": 0.05139, "close": 0.05257, "volume": 619507.0, "close_time": 1775602799999, "quote_volume": 31988.56615, "trades": 243, "taker_buy_base": 595041.0, "taker_buy_quote": 30719.28137 }, { "timestamp": 1775602800000, "datetime": "2026-04-07T23:00:00", "open": 0.05258, "high": 0.05338, "low": 0.05245, "close": 0.05311, "volume": 75582.0, "close_time": 1775606399999, "quote_volume": 3999.08356, "trades": 81, "taker_buy_base": 55779.0, "taker_buy_quote": 2950.92712 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.05301, "high": 0.05309, "low": 0.05238, "close": 0.05256, "volume": 274336.0, "close_time": 1775609999999, "quote_volume": 14466.97925, "trades": 249, "taker_buy_base": 134638.0, "taker_buy_quote": 7106.44866 }, { "timestamp": 1775610000000, "datetime": "2026-04-08T01:00:00", "open": 0.05256, "high": 0.05256, "low": 0.05219, "close": 0.05242, "volume": 58086.0, "close_time": 1775613599999, "quote_volume": 3041.74333, "trades": 49, "taker_buy_base": 38713.0, "taker_buy_quote": 2025.59428 }, { "timestamp": 1775613600000, "datetime": "2026-04-08T02:00:00", "open": 0.05258, "high": 0.05284, "low": 0.052, "close": 0.0522, "volume": 114441.0, "close_time": 1775617199999, "quote_volume": 6007.89877, "trades": 87, "taker_buy_base": 60666.0, "taker_buy_quote": 3188.70354 }, { "timestamp": 1775617200000, "datetime": "2026-04-08T03:00:00", "open": 0.05231, "high": 0.05245, "low": 0.05219, "close": 0.05219, "volume": 59923.0, "close_time": 1775620799999, "quote_volume": 3136.35333, "trades": 45, "taker_buy_base": 43749.0, "taker_buy_quote": 2290.13055 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 0.05221, "high": 0.05243, "low": 0.05219, "close": 0.05219, "volume": 126435.0, "close_time": 1775624399999, "quote_volume": 6616.04959, "trades": 49, "taker_buy_base": 80997.0, "taker_buy_quote": 4240.01869 }, { "timestamp": 1775624400000, "datetime": "2026-04-08T05:00:00", "open": 0.0522, "high": 0.05232, "low": 0.052, "close": 0.052, "volume": 65139.0, "close_time": 1775627999999, "quote_volume": 3401.14393, "trades": 43, "taker_buy_base": 30370.0, "taker_buy_quote": 1585.91099 }, { "timestamp": 1775628000000, "datetime": "2026-04-08T06:00:00", "open": 0.05203, "high": 0.05212, "low": 0.05164, "close": 0.0519, "volume": 1917386.0, "close_time": 1775631599999, "quote_volume": 99447.05769, "trades": 382, "taker_buy_base": 1214485.0, "taker_buy_quote": 62873.49012 }, { "timestamp": 1775631600000, "datetime": "2026-04-08T07:00:00", "open": 0.052, "high": 0.05203, "low": 0.0518, "close": 0.05184, "volume": 30971.0, "close_time": 1775635199999, "quote_volume": 1608.78642, "trades": 25, "taker_buy_base": 24883.0, "taker_buy_quote": 1292.84951 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 0.05187, "high": 0.05187, "low": 0.0516, "close": 0.0517, "volume": 33409.0, "close_time": 1775638799999, "quote_volume": 1728.71857, "trades": 23, "taker_buy_base": 28345.0, "taker_buy_quote": 1467.32961 }, { "timestamp": 1775638800000, "datetime": "2026-04-08T09:00:00", "open": 0.05179, "high": 0.05189, "low": 0.05144, "close": 0.0515, "volume": 46647.0, "close_time": 1775642399999, "quote_volume": 2412.8547, "trades": 33, "taker_buy_base": 32439.0, "taker_buy_quote": 1679.05075 }, { "timestamp": 1775642400000, "datetime": "2026-04-08T10:00:00", "open": 0.05156, "high": 0.05178, "low": 0.05135, "close": 0.05135, "volume": 77177.0, "close_time": 1775645999999, "quote_volume": 3983.08396, "trades": 43, "taker_buy_base": 61347.0, "taker_buy_quote": 3167.45959 }, { "timestamp": 1775646000000, "datetime": "2026-04-08T11:00:00", "open": 0.0513, "high": 0.0513, "low": 0.05068, "close": 0.05098, "volume": 1295744.0, "close_time": 1775649599999, "quote_volume": 66136.33877, "trades": 335, "taker_buy_base": 1116736.0, "taker_buy_quote": 57010.09872 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 0.051, "high": 0.0511, "low": 0.05063, "close": 0.051, "volume": 121316.0, "close_time": 1775653199999, "quote_volume": 6168.87071, "trades": 130, "taker_buy_base": 69512.0, "taker_buy_quote": 3536.28388 }, { "timestamp": 1775653200000, "datetime": "2026-04-08T13:00:00", "open": 0.05103, "high": 0.05154, "low": 0.05096, "close": 0.05129, "volume": 1262574.0, "close_time": 1775656799999, "quote_volume": 64644.76819, "trades": 309, "taker_buy_base": 576663.0, "taker_buy_quote": 29533.10223 }, { "timestamp": 1775656800000, "datetime": "2026-04-08T14:00:00", "open": 0.0514, "high": 0.0514, "low": 0.05039, "close": 0.0504, "volume": 94665.0, "close_time": 1775660399999, "quote_volume": 4803.85476, "trades": 111, "taker_buy_base": 70316.0, "taker_buy_quote": 3569.04271 }, { "timestamp": 1775660400000, "datetime": "2026-04-08T15:00:00", "open": 0.0504, "high": 0.0507, "low": 0.05036, "close": 0.05056, "volume": 185481.0, "close_time": 1775663999999, "quote_volume": 9359.85037, "trades": 144, "taker_buy_base": 159616.0, "taker_buy_quote": 8053.85498 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 0.0506, "high": 0.0515, "low": 0.0506, "close": 0.05147, "volume": 253440.0, "close_time": 1775667599999, "quote_volume": 12947.05184, "trades": 164, "taker_buy_base": 169301.0, "taker_buy_quote": 8652.42218 }, { "timestamp": 1775667600000, "datetime": "2026-04-08T17:00:00", "open": 0.0514, "high": 0.05177, "low": 0.0512, "close": 0.0513, "volume": 628845.0, "close_time": 1775671199999, "quote_volume": 32383.24382, "trades": 185, "taker_buy_base": 84085.0, "taker_buy_quote": 4327.625 }, { "timestamp": 1775671200000, "datetime": "2026-04-08T18:00:00", "open": 0.05129, "high": 0.05129, "low": 0.05054, "close": 0.0506, "volume": 217275.0, "close_time": 1775674799999, "quote_volume": 11048.22688, "trades": 219, "taker_buy_base": 169799.0, "taker_buy_quote": 8627.49404 }, { "timestamp": 1775674800000, "datetime": "2026-04-08T19:00:00", "open": 0.0506, "high": 0.0507, "low": 0.05033, "close": 0.05056, "volume": 533920.0, "close_time": 1775678399999, "quote_volume": 26956.94013, "trades": 131, "taker_buy_base": 483066.0, "taker_buy_quote": 24392.85299 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 0.05057, "high": 0.05074, "low": 0.05034, "close": 0.05036, "volume": 92586.0, "close_time": 1775681999999, "quote_volume": 4674.14084, "trades": 58, "taker_buy_base": 68362.0, "taker_buy_quote": 3449.92125 }, { "timestamp": 1775682000000, "datetime": "2026-04-08T21:00:00", "open": 0.0503, "high": 0.05065, "low": 0.05027, "close": 0.05059, "volume": 73061.0, "close_time": 1775685599999, "quote_volume": 3688.92706, "trades": 76, "taker_buy_base": 63782.0, "taker_buy_quote": 3220.74183 }, { "timestamp": 1775685600000, "datetime": "2026-04-08T22:00:00", "open": 0.05066, "high": 0.05066, "low": 0.05027, "close": 0.05027, "volume": 35305.0, "close_time": 1775689199999, "quote_volume": 1782.73856, "trades": 27, "taker_buy_base": 15635.0, "taker_buy_quote": 791.34616 }, { "timestamp": 1775689200000, "datetime": "2026-04-08T23:00:00", "open": 0.05023, "high": 0.05023, "low": 0.04977, "close": 0.04999, "volume": 114005.0, "close_time": 1775692799999, "quote_volume": 5705.13112, "trades": 97, "taker_buy_base": 51881.0, "taker_buy_quote": 2594.0855 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.04999, "high": 0.04999, "low": 0.04943, "close": 0.04967, "volume": 94271.0, "close_time": 1775696399999, "quote_volume": 4675.0843, "trades": 103, "taker_buy_base": 81340.0, "taker_buy_quote": 4034.05408 }, { "timestamp": 1775696400000, "datetime": "2026-04-09T01:00:00", "open": 0.0496, "high": 0.0498, "low": 0.04943, "close": 0.04965, "volume": 104188.0, "close_time": 1775699999999, "quote_volume": 5167.32406, "trades": 94, "taker_buy_base": 60584.0, "taker_buy_quote": 3004.64425 }, { "timestamp": 1775700000000, "datetime": "2026-04-09T02:00:00", "open": 0.04966, "high": 0.05005, "low": 0.04959, "close": 0.05, "volume": 85110.0, "close_time": 1775703599999, "quote_volume": 4242.7238, "trades": 51, "taker_buy_base": 50568.0, "taker_buy_quote": 2520.81495 }, { "timestamp": 1775703600000, "datetime": "2026-04-09T03:00:00", "open": 0.05003, "high": 0.0501, "low": 0.04956, "close": 0.04962, "volume": 856653.0, "close_time": 1775707199999, "quote_volume": 42516.17095, "trades": 415, "taker_buy_base": 769823.0, "taker_buy_quote": 38197.01273 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 0.04961, "high": 0.04983, "low": 0.04949, "close": 0.0497, "volume": 225211.0, "close_time": 1775710799999, "quote_volume": 11173.54732, "trades": 251, "taker_buy_base": 209826.0, "taker_buy_quote": 10409.52106 }, { "timestamp": 1775710800000, "datetime": "2026-04-09T05:00:00", "open": 0.0497, "high": 0.05015, "low": 0.04958, "close": 0.0499, "volume": 50987.0, "close_time": 1775714399999, "quote_volume": 2546.75975, "trades": 45, "taker_buy_base": 44101.0, "taker_buy_quote": 2203.24121 }, { "timestamp": 1775714400000, "datetime": "2026-04-09T06:00:00", "open": 0.0499, "high": 0.05015, "low": 0.0499, "close": 0.05, "volume": 442173.0, "close_time": 1775717999999, "quote_volume": 22150.93855, "trades": 51, "taker_buy_base": 44177.0, "taker_buy_quote": 2212.83399 }, { "timestamp": 1775718000000, "datetime": "2026-04-09T07:00:00", "open": 0.04993, "high": 0.05004, "low": 0.04989, "close": 0.05004, "volume": 11541.0, "close_time": 1775721599999, "quote_volume": 576.41523, "trades": 12, "taker_buy_base": 8406.0, "taker_buy_quote": 419.74891 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 0.05, "high": 0.05008, "low": 0.0499, "close": 0.04997, "volume": 17681.0, "close_time": 1775725199999, "quote_volume": 883.89456, "trades": 16, "taker_buy_base": 16246.0, "taker_buy_quote": 812.1496 }, { "timestamp": 1775725200000, "datetime": "2026-04-09T09:00:00", "open": 0.0499, "high": 0.05047, "low": 0.04977, "close": 0.05047, "volume": 48019.0, "close_time": 1775728799999, "quote_volume": 2405.80608, "trades": 38, "taker_buy_base": 44102.0, "taker_buy_quote": 2210.05443 }, { "timestamp": 1775728800000, "datetime": "2026-04-09T10:00:00", "open": 0.05038, "high": 0.0504, "low": 0.0501, "close": 0.05015, "volume": 74671.0, "close_time": 1775732399999, "quote_volume": 3753.66594, "trades": 60, "taker_buy_base": 62603.0, "taker_buy_quote": 3147.7055 }, { "timestamp": 1775732400000, "datetime": "2026-04-09T11:00:00", "open": 0.0502, "high": 0.05027, "low": 0.05009, "close": 0.0502, "volume": 76833.0, "close_time": 1775735999999, "quote_volume": 3853.20324, "trades": 64, "taker_buy_base": 71234.0, "taker_buy_quote": 3572.42257 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 0.05018, "high": 0.0504, "low": 0.05007, "close": 0.05007, "volume": 164113.0, "close_time": 1775739599999, "quote_volume": 8230.72254, "trades": 133, "taker_buy_base": 144218.0, "taker_buy_quote": 7232.65724 }, { "timestamp": 1775739600000, "datetime": "2026-04-09T13:00:00", "open": 0.0501, "high": 0.0504, "low": 0.04987, "close": 0.05035, "volume": 1364885.0, "close_time": 1775743199999, "quote_volume": 68398.39835, "trades": 241, "taker_buy_base": 734926.0, "taker_buy_quote": 36770.27944 }, { "timestamp": 1775743200000, "datetime": "2026-04-09T14:00:00", "open": 0.05036, "high": 0.05141, "low": 0.05029, "close": 0.05129, "volume": 2333248.0, "close_time": 1775746799999, "quote_volume": 117986.92794, "trades": 527, "taker_buy_base": 1613100.0, "taker_buy_quote": 81510.21743 }, { "timestamp": 1775746800000, "datetime": "2026-04-09T15:00:00", "open": 0.05121, "high": 0.05284, "low": 0.05116, "close": 0.05239, "volume": 259943.0, "close_time": 1775750399999, "quote_volume": 13501.8458, "trades": 289, "taker_buy_base": 133244.0, "taker_buy_quote": 6939.38855 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 0.05242, "high": 0.0529, "low": 0.05242, "close": 0.05251, "volume": 526952.0, "close_time": 1775753999999, "quote_volume": 27737.78942, "trades": 189, "taker_buy_base": 471223.0, "taker_buy_quote": 24804.48568 }, { "timestamp": 1775754000000, "datetime": "2026-04-09T17:00:00", "open": 0.05258, "high": 0.05298, "low": 0.05184, "close": 0.052, "volume": 715712.0, "close_time": 1775757599999, "quote_volume": 37306.48652, "trades": 658, "taker_buy_base": 566590.0, "taker_buy_quote": 29519.5205 }, { "timestamp": 1775757600000, "datetime": "2026-04-09T18:00:00", "open": 0.052, "high": 0.0526, "low": 0.05159, "close": 0.0526, "volume": 1254764.0, "close_time": 1775761199999, "quote_volume": 65591.08138, "trades": 506, "taker_buy_base": 583520.0, "taker_buy_quote": 30362.72564 }, { "timestamp": 1775761200000, "datetime": "2026-04-09T19:00:00", "open": 0.05258, "high": 0.05302, "low": 0.05249, "close": 0.05259, "volume": 230292.0, "close_time": 1775764799999, "quote_volume": 12132.47824, "trades": 154, "taker_buy_base": 113883.0, "taker_buy_quote": 6006.29018 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 0.05259, "high": 0.053, "low": 0.05259, "close": 0.05289, "volume": 93591.0, "close_time": 1775768399999, "quote_volume": 4938.81174, "trades": 69, "taker_buy_base": 52203.0, "taker_buy_quote": 2756.73747 }, { "timestamp": 1775768400000, "datetime": "2026-04-09T21:00:00", "open": 0.05272, "high": 0.0529, "low": 0.0525, "close": 0.05271, "volume": 80211.0, "close_time": 1775771999999, "quote_volume": 4224.07907, "trades": 71, "taker_buy_base": 29198.0, "taker_buy_quote": 1540.98221 }, { "timestamp": 1775772000000, "datetime": "2026-04-09T22:00:00", "open": 0.05284, "high": 0.0533, "low": 0.05269, "close": 0.05269, "volume": 202841.0, "close_time": 1775775599999, "quote_volume": 10718.67328, "trades": 134, "taker_buy_base": 167483.0, "taker_buy_quote": 8844.9762 }, { "timestamp": 1775775600000, "datetime": "2026-04-09T23:00:00", "open": 0.05258, "high": 0.0526, "low": 0.0518, "close": 0.0518, "volume": 91515.0, "close_time": 1775779199999, "quote_volume": 4778.75493, "trades": 75, "taker_buy_base": 21900.0, "taker_buy_quote": 1141.67864 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.05193, "high": 0.05193, "low": 0.0512, "close": 0.0514, "volume": 741570.0, "close_time": 1775782799999, "quote_volume": 38069.64841, "trades": 274, "taker_buy_base": 664032.0, "taker_buy_quote": 34088.45465 }, { "timestamp": 1775782800000, "datetime": "2026-04-10T01:00:00", "open": 0.05139, "high": 0.0521, "low": 0.05131, "close": 0.05185, "volume": 210131.0, "close_time": 1775786399999, "quote_volume": 10911.50645, "trades": 98, "taker_buy_base": 172018.0, "taker_buy_quote": 8938.38125 }, { "timestamp": 1775786400000, "datetime": "2026-04-10T02:00:00", "open": 0.05206, "high": 0.0521, "low": 0.05193, "close": 0.05203, "volume": 56080.0, "close_time": 1775789999999, "quote_volume": 2917.0813, "trades": 28, "taker_buy_base": 38983.0, "taker_buy_quote": 2027.88062 }, { "timestamp": 1775790000000, "datetime": "2026-04-10T03:00:00", "open": 0.05199, "high": 0.05219, "low": 0.0518, "close": 0.05205, "volume": 82396.0, "close_time": 1775793599999, "quote_volume": 4285.58337, "trades": 49, "taker_buy_base": 52591.0, "taker_buy_quote": 2734.90756 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 0.052, "high": 0.05284, "low": 0.0519, "close": 0.05276, "volume": 165322.0, "close_time": 1775797199999, "quote_volume": 8654.21823, "trades": 93, "taker_buy_base": 119216.0, "taker_buy_quote": 6237.8216 }, { "timestamp": 1775797200000, "datetime": "2026-04-10T05:00:00", "open": 0.05271, "high": 0.05574, "low": 0.0526, "close": 0.05555, "volume": 4918658.0, "close_time": 1775800799999, "quote_volume": 265663.77676, "trades": 1126, "taker_buy_base": 3084505.0, "taker_buy_quote": 166327.41505 }, { "timestamp": 1775800800000, "datetime": "2026-04-10T06:00:00", "open": 0.05541, "high": 0.05569, "low": 0.05337, "close": 0.05339, "volume": 653794.0, "close_time": 1775804399999, "quote_volume": 35508.31912, "trades": 348, "taker_buy_base": 239584.0, "taker_buy_quote": 12997.6279 }, { "timestamp": 1775804400000, "datetime": "2026-04-10T07:00:00", "open": 0.0534, "high": 0.05541, "low": 0.05317, "close": 0.0541, "volume": 993204.0, "close_time": 1775807999999, "quote_volume": 53595.81875, "trades": 552, "taker_buy_base": 798617.0, "taker_buy_quote": 43052.18043 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 0.0543, "high": 0.05514, "low": 0.05405, "close": 0.05486, "volume": 1693037.0, "close_time": 1775811599999, "quote_volume": 92807.19943, "trades": 386, "taker_buy_base": 1032223.0, "taker_buy_quote": 56512.41792 }, { "timestamp": 1775811600000, "datetime": "2026-04-10T09:00:00", "open": 0.05499, "high": 0.05589, "low": 0.05449, "close": 0.0558, "volume": 249068.0, "close_time": 1775815199999, "quote_volume": 13774.59459, "trades": 248, "taker_buy_base": 114244.0, "taker_buy_quote": 6339.06195 }, { "timestamp": 1775815200000, "datetime": "2026-04-10T10:00:00", "open": 0.05569, "high": 0.05587, "low": 0.05427, "close": 0.05444, "volume": 769633.0, "close_time": 1775818799999, "quote_volume": 42350.29575, "trades": 598, "taker_buy_base": 418342.0, "taker_buy_quote": 23007.74995 }, { "timestamp": 1775818800000, "datetime": "2026-04-10T11:00:00", "open": 0.05434, "high": 0.05476, "low": 0.05394, "close": 0.05434, "volume": 1762009.0, "close_time": 1775822399999, "quote_volume": 95422.59958, "trades": 458, "taker_buy_base": 966908.0, "taker_buy_quote": 52298.95345 }, { "timestamp": 1775822400000, "datetime": "2026-04-10T12:00:00", "open": 0.05443, "high": 0.05653, "low": 0.05443, "close": 0.05597, "volume": 234874.0, "close_time": 1775825999999, "quote_volume": 13126.25836, "trades": 159, "taker_buy_base": 69180.0, "taker_buy_quote": 3851.94185 }, { "timestamp": 1775826000000, "datetime": "2026-04-10T13:00:00", "open": 0.05611, "high": 0.05654, "low": 0.05519, "close": 0.05541, "volume": 118133.0, "close_time": 1775829599999, "quote_volume": 6601.86225, "trades": 108, "taker_buy_base": 61093.0, "taker_buy_quote": 3420.48956 }, { "timestamp": 1775829600000, "datetime": "2026-04-10T14:00:00", "open": 0.05527, "high": 0.05527, "low": 0.05364, "close": 0.05438, "volume": 671584.0, "close_time": 1775833199999, "quote_volume": 36418.81846, "trades": 441, "taker_buy_base": 451747.0, "taker_buy_quote": 24497.63323 }, { "timestamp": 1775833200000, "datetime": "2026-04-10T15:00:00", "open": 0.05444, "high": 0.05444, "low": 0.0538, "close": 0.0543, "volume": 628895.0, "close_time": 1775836799999, "quote_volume": 33894.77725, "trades": 191, "taker_buy_base": 517913.0, "taker_buy_quote": 27883.77763 }, { "timestamp": 1775836800000, "datetime": "2026-04-10T16:00:00", "open": 0.05432, "high": 0.0549, "low": 0.05405, "close": 0.0543, "volume": 443252.0, "close_time": 1775840399999, "quote_volume": 24140.34265, "trades": 229, "taker_buy_base": 20461.0, "taker_buy_quote": 1112.45825 }, { "timestamp": 1775840400000, "datetime": "2026-04-10T17:00:00", "open": 0.0542, "high": 0.05422, "low": 0.05386, "close": 0.0542, "volume": 192458.0, "close_time": 1775843999999, "quote_volume": 10391.5187, "trades": 136, "taker_buy_base": 22790.0, "taker_buy_quote": 1231.77683 }, { "timestamp": 1775844000000, "datetime": "2026-04-10T18:00:00", "open": 0.0542, "high": 0.05473, "low": 0.05396, "close": 0.0545, "volume": 258902.0, "close_time": 1775847599999, "quote_volume": 14059.69597, "trades": 180, "taker_buy_base": 221862.0, "taker_buy_quote": 12048.10539 }, { "timestamp": 1775847600000, "datetime": "2026-04-10T19:00:00", "open": 0.0545, "high": 0.0548, "low": 0.05449, "close": 0.0548, "volume": 227271.0, "close_time": 1775851199999, "quote_volume": 12416.55976, "trades": 273, "taker_buy_base": 184937.0, "taker_buy_quote": 10103.81143 }, { "timestamp": 1775851200000, "datetime": "2026-04-10T20:00:00", "open": 0.05477, "high": 0.05522, "low": 0.05459, "close": 0.05522, "volume": 489782.0, "close_time": 1775854799999, "quote_volume": 26886.35331, "trades": 176, "taker_buy_base": 257233.0, "taker_buy_quote": 14134.62755 }, { "timestamp": 1775854800000, "datetime": "2026-04-10T21:00:00", "open": 0.05524, "high": 0.05532, "low": 0.05479, "close": 0.05514, "volume": 607305.0, "close_time": 1775858399999, "quote_volume": 33324.74425, "trades": 152, "taker_buy_base": 479754.0, "taker_buy_quote": 26292.87633 }, { "timestamp": 1775858400000, "datetime": "2026-04-10T22:00:00", "open": 0.05514, "high": 0.05515, "low": 0.05485, "close": 0.05492, "volume": 48147.0, "close_time": 1775861999999, "quote_volume": 2647.49335, "trades": 29, "taker_buy_base": 16911.0, "taker_buy_quote": 930.22619 }, { "timestamp": 1775862000000, "datetime": "2026-04-10T23:00:00", "open": 0.05479, "high": 0.05501, "low": 0.05461, "close": 0.05473, "volume": 857287.0, "close_time": 1775865599999, "quote_volume": 47091.86955, "trades": 148, "taker_buy_base": 103237.0, "taker_buy_quote": 5661.49883 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 0.05459, "high": 0.05475, "low": 0.05421, "close": 0.05445, "volume": 134345.0, "close_time": 1775869199999, "quote_volume": 7313.43166, "trades": 89, "taker_buy_base": 96784.0, "taker_buy_quote": 5268.96756 }, { "timestamp": 1775869200000, "datetime": "2026-04-11T01:00:00", "open": 0.0544, "high": 0.05473, "low": 0.0543, "close": 0.0547, "volume": 66968.0, "close_time": 1775872799999, "quote_volume": 3648.47705, "trades": 34, "taker_buy_base": 54170.0, "taker_buy_quote": 2951.11947 }, { "timestamp": 1775872800000, "datetime": "2026-04-11T02:00:00", "open": 0.05479, "high": 0.0548, "low": 0.05445, "close": 0.0547, "volume": 137828.0, "close_time": 1775876399999, "quote_volume": 7533.21136, "trades": 103, "taker_buy_base": 54338.0, "taker_buy_quote": 2968.18822 }, { "timestamp": 1775876400000, "datetime": "2026-04-11T03:00:00", "open": 0.05473, "high": 0.055, "low": 0.0544, "close": 0.0544, "volume": 866737.0, "close_time": 1775879999999, "quote_volume": 47399.28513, "trades": 303, "taker_buy_base": 517362.0, "taker_buy_quote": 28262.63488 }, { "timestamp": 1775880000000, "datetime": "2026-04-11T04:00:00", "open": 0.0545, "high": 0.05473, "low": 0.0542, "close": 0.05424, "volume": 503108.0, "close_time": 1775883599999, "quote_volume": 27403.18622, "trades": 364, "taker_buy_base": 328734.0, "taker_buy_quote": 17906.61452 }, { "timestamp": 1775883600000, "datetime": "2026-04-11T05:00:00", "open": 0.0543, "high": 0.0548, "low": 0.05395, "close": 0.0545, "volume": 462174.0, "close_time": 1775887199999, "quote_volume": 25187.22783, "trades": 232, "taker_buy_base": 205021.0, "taker_buy_quote": 11166.10013 }, { "timestamp": 1775887200000, "datetime": "2026-04-11T06:00:00", "open": 0.05445, "high": 0.05502, "low": 0.05433, "close": 0.05459, "volume": 158293.0, "close_time": 1775890799999, "quote_volume": 8650.77486, "trades": 88, "taker_buy_base": 87515.0, "taker_buy_quote": 4786.0735 }, { "timestamp": 1775890800000, "datetime": "2026-04-11T07:00:00", "open": 0.05449, "high": 0.05454, "low": 0.05424, "close": 0.05424, "volume": 55095.0, "close_time": 1775894399999, "quote_volume": 2997.70588, "trades": 21, "taker_buy_base": 30030.0, "taker_buy_quote": 1635.75473 }, { "timestamp": 1775894400000, "datetime": "2026-04-11T08:00:00", "open": 0.05421, "high": 0.05421, "low": 0.05401, "close": 0.05409, "volume": 76343.0, "close_time": 1775897999999, "quote_volume": 4130.94746, "trades": 37, "taker_buy_base": 5956.0, "taker_buy_quote": 322.32824 }, { "timestamp": 1775898000000, "datetime": "2026-04-11T09:00:00", "open": 0.05413, "high": 0.05425, "low": 0.05378, "close": 0.05419, "volume": 182785.0, "close_time": 1775901599999, "quote_volume": 9887.78751, "trades": 60, "taker_buy_base": 71796.0, "taker_buy_quote": 3884.59287 }, { "timestamp": 1775901600000, "datetime": "2026-04-11T10:00:00", "open": 0.05414, "high": 0.05414, "low": 0.05386, "close": 0.05392, "volume": 49986.0, "close_time": 1775905199999, "quote_volume": 2697.88323, "trades": 18, "taker_buy_base": 23943.0, "taker_buy_quote": 1292.68109 }, { "timestamp": 1775905200000, "datetime": "2026-04-11T11:00:00", "open": 0.05399, "high": 0.05408, "low": 0.05385, "close": 0.05402, "volume": 76253.0, "close_time": 1775908799999, "quote_volume": 4115.87432, "trades": 33, "taker_buy_base": 39767.0, "taker_buy_quote": 2146.71491 }, { "timestamp": 1775908800000, "datetime": "2026-04-11T12:00:00", "open": 0.05378, "high": 0.05388, "low": 0.0535, "close": 0.05363, "volume": 138453.0, "close_time": 1775912399999, "quote_volume": 7419.50709, "trades": 46, "taker_buy_base": 82257.0, "taker_buy_quote": 4405.3593 }, { "timestamp": 1775912400000, "datetime": "2026-04-11T13:00:00", "open": 0.05348, "high": 0.05364, "low": 0.0532, "close": 0.05364, "volume": 143086.0, "close_time": 1775915999999, "quote_volume": 7639.13694, "trades": 81, "taker_buy_base": 58872.0, "taker_buy_quote": 3144.49555 }, { "timestamp": 1775916000000, "datetime": "2026-04-11T14:00:00", "open": 0.05369, "high": 0.05375, "low": 0.05336, "close": 0.05336, "volume": 71403.0, "close_time": 1775919599999, "quote_volume": 3825.75004, "trades": 26, "taker_buy_base": 20537.0, "taker_buy_quote": 1099.68162 }, { "timestamp": 1775919600000, "datetime": "2026-04-11T15:00:00", "open": 0.05343, "high": 0.05356, "low": 0.05318, "close": 0.05349, "volume": 727177.0, "close_time": 1775923199999, "quote_volume": 38730.39708, "trades": 206, "taker_buy_base": 587052.0, "taker_buy_quote": 31245.83081 }, { "timestamp": 1775923200000, "datetime": "2026-04-11T16:00:00", "open": 0.05349, "high": 0.0543, "low": 0.05336, "close": 0.05398, "volume": 469026.0, "close_time": 1775926799999, "quote_volume": 25214.27385, "trades": 193, "taker_buy_base": 170198.0, "taker_buy_quote": 9173.027 }, { "timestamp": 1775926800000, "datetime": "2026-04-11T17:00:00", "open": 0.05399, "high": 0.054, "low": 0.05378, "close": 0.05378, "volume": 30786.0, "close_time": 1775930399999, "quote_volume": 1659.9663, "trades": 20, "taker_buy_base": 11504.0, "taker_buy_quote": 620.50901 }, { "timestamp": 1775930400000, "datetime": "2026-04-11T18:00:00", "open": 0.05391, "high": 0.05458, "low": 0.05391, "close": 0.05449, "volume": 58099.0, "close_time": 1775933999999, "quote_volume": 3154.73465, "trades": 41, "taker_buy_base": 49548.0, "taker_buy_quote": 2689.94952 }, { "timestamp": 1775934000000, "datetime": "2026-04-11T19:00:00", "open": 0.05452, "high": 0.0549, "low": 0.05447, "close": 0.05483, "volume": 93623.0, "close_time": 1775937599999, "quote_volume": 5117.72288, "trades": 53, "taker_buy_base": 45586.0, "taker_buy_quote": 2493.89451 }, { "timestamp": 1775937600000, "datetime": "2026-04-11T20:00:00", "open": 0.05486, "high": 0.05486, "low": 0.05421, "close": 0.05441, "volume": 53790.0, "close_time": 1775941199999, "quote_volume": 2934.16974, "trades": 59, "taker_buy_base": 32478.0, "taker_buy_quote": 1769.52657 }, { "timestamp": 1775941200000, "datetime": "2026-04-11T21:00:00", "open": 0.05439, "high": 0.0545, "low": 0.05434, "close": 0.05444, "volume": 25780.0, "close_time": 1775944799999, "quote_volume": 1403.21848, "trades": 10, "taker_buy_base": 11833.0, "taker_buy_quote": 644.6414 }, { "timestamp": 1775944800000, "datetime": "2026-04-11T22:00:00", "open": 0.0545, "high": 0.05481, "low": 0.05418, "close": 0.0542, "volume": 163541.0, "close_time": 1775948399999, "quote_volume": 8906.35475, "trades": 81, "taker_buy_base": 88665.0, "taker_buy_quote": 4826.66862 }, { "timestamp": 1775948400000, "datetime": "2026-04-11T23:00:00", "open": 0.0543, "high": 0.0543, "low": 0.0539, "close": 0.0541, "volume": 171541.0, "close_time": 1775951999999, "quote_volume": 9271.87751, "trades": 200, "taker_buy_base": 129603.0, "taker_buy_quote": 7004.15868 }, { "timestamp": 1775952000000, "datetime": "2026-04-12T00:00:00", "open": 0.05418, "high": 0.05451, "low": 0.05398, "close": 0.0545, "volume": 462421.0, "close_time": 1775955599999, "quote_volume": 25151.0048, "trades": 196, "taker_buy_base": 40483.0, "taker_buy_quote": 2199.4107 }, { "timestamp": 1775955600000, "datetime": "2026-04-12T01:00:00", "open": 0.05459, "high": 0.05463, "low": 0.05269, "close": 0.0528, "volume": 209719.0, "close_time": 1775959199999, "quote_volume": 11246.60691, "trades": 172, "taker_buy_base": 72889.0, "taker_buy_quote": 3897.47356 }, { "timestamp": 1775959200000, "datetime": "2026-04-12T02:00:00", "open": 0.05271, "high": 0.0529, "low": 0.05226, "close": 0.05274, "volume": 478970.0, "close_time": 1775962799999, "quote_volume": 25120.14141, "trades": 224, "taker_buy_base": 430540.0, "taker_buy_quote": 22575.6823 }, { "timestamp": 1775962800000, "datetime": "2026-04-12T03:00:00", "open": 0.0528, "high": 0.053, "low": 0.05214, "close": 0.0523, "volume": 358779.0, "close_time": 1775966399999, "quote_volume": 18819.24604, "trades": 202, "taker_buy_base": 242075.0, "taker_buy_quote": 12712.10652 }, { "timestamp": 1775966400000, "datetime": "2026-04-12T04:00:00", "open": 0.0524, "high": 0.05247, "low": 0.05219, "close": 0.0523, "volume": 76884.0, "close_time": 1775969999999, "quote_volume": 4023.65874, "trades": 46, "taker_buy_base": 32768.0, "taker_buy_quote": 1716.48838 }, { "timestamp": 1775970000000, "datetime": "2026-04-12T05:00:00", "open": 0.05223, "high": 0.0525, "low": 0.05198, "close": 0.05249, "volume": 1812870.0, "close_time": 1775973599999, "quote_volume": 94530.57898, "trades": 407, "taker_buy_base": 1231207.0, "taker_buy_quote": 64174.71689 }, { "timestamp": 1775973600000, "datetime": "2026-04-12T06:00:00", "open": 0.05254, "high": 0.05269, "low": 0.05228, "close": 0.0523, "volume": 120760.0, "close_time": 1775977199999, "quote_volume": 6334.40759, "trades": 74, "taker_buy_base": 45781.0, "taker_buy_quote": 2398.26166 }, { "timestamp": 1775977200000, "datetime": "2026-04-12T07:00:00", "open": 0.05228, "high": 0.05229, "low": 0.05206, "close": 0.05213, "volume": 123598.0, "close_time": 1775980799999, "quote_volume": 6451.20951, "trades": 58, "taker_buy_base": 54782.0, "taker_buy_quote": 2860.65677 }, { "timestamp": 1775980800000, "datetime": "2026-04-12T08:00:00", "open": 0.05214, "high": 0.05229, "low": 0.05214, "close": 0.05221, "volume": 97720.0, "close_time": 1775984399999, "quote_volume": 5102.84817, "trades": 71, "taker_buy_base": 45471.0, "taker_buy_quote": 2374.63522 }, { "timestamp": 1775984400000, "datetime": "2026-04-12T09:00:00", "open": 0.05215, "high": 0.05237, "low": 0.0521, "close": 0.05216, "volume": 83334.0, "close_time": 1775987999999, "quote_volume": 4351.00778, "trades": 51, "taker_buy_base": 27687.0, "taker_buy_quote": 1444.96434 }, { "timestamp": 1775988000000, "datetime": "2026-04-12T10:00:00", "open": 0.05221, "high": 0.05228, "low": 0.05168, "close": 0.0518, "volume": 85830.0, "close_time": 1775991599999, "quote_volume": 4465.57463, "trades": 68, "taker_buy_base": 40543.0, "taker_buy_quote": 2106.90083 }, { "timestamp": 1775991600000, "datetime": "2026-04-12T11:00:00", "open": 0.05179, "high": 0.05207, "low": 0.05167, "close": 0.05199, "volume": 73708.0, "close_time": 1775995199999, "quote_volume": 3820.36804, "trades": 43, "taker_buy_base": 32285.0, "taker_buy_quote": 1672.19367 }, { "timestamp": 1775995200000, "datetime": "2026-04-12T12:00:00", "open": 0.05199, "high": 0.05263, "low": 0.05192, "close": 0.05219, "volume": 348122.0, "close_time": 1775998799999, "quote_volume": 18215.60953, "trades": 164, "taker_buy_base": 190929.0, "taker_buy_quote": 9997.66327 }, { "timestamp": 1775998800000, "datetime": "2026-04-12T13:00:00", "open": 0.05219, "high": 0.05271, "low": 0.05179, "close": 0.0518, "volume": 992712.0, "close_time": 1776002399999, "quote_volume": 51819.51199, "trades": 583, "taker_buy_base": 893307.0, "taker_buy_quote": 46624.12401 }, { "timestamp": 1776002400000, "datetime": "2026-04-12T14:00:00", "open": 0.0518, "high": 0.05223, "low": 0.0517, "close": 0.05212, "volume": 611035.0, "close_time": 1776005999999, "quote_volume": 31758.19706, "trades": 124, "taker_buy_base": 60306.0, "taker_buy_quote": 3129.44785 }, { "timestamp": 1776006000000, "datetime": "2026-04-12T15:00:00", "open": 0.0521, "high": 0.0521, "low": 0.0518, "close": 0.05192, "volume": 65363.0, "close_time": 1776009599999, "quote_volume": 3395.27909, "trades": 25, "taker_buy_base": 51677.0, "taker_buy_quote": 2683.85016 }, { "timestamp": 1776009600000, "datetime": "2026-04-12T16:00:00", "open": 0.05191, "high": 0.05193, "low": 0.05166, "close": 0.0518, "volume": 96625.0, "close_time": 1776013199999, "quote_volume": 5006.74307, "trades": 59, "taker_buy_base": 26788.0, "taker_buy_quote": 1387.88967 }, { "timestamp": 1776013200000, "datetime": "2026-04-12T17:00:00", "open": 0.05193, "high": 0.05245, "low": 0.05193, "close": 0.05245, "volume": 89740.0, "close_time": 1776016799999, "quote_volume": 4676.95114, "trades": 60, "taker_buy_base": 85145.0, "taker_buy_quote": 4437.86652 }, { "timestamp": 1776016800000, "datetime": "2026-04-12T18:00:00", "open": 0.0525, "high": 0.05251, "low": 0.0523, "close": 0.0523, "volume": 26517.0, "close_time": 1776020399999, "quote_volume": 1390.65012, "trades": 22, "taker_buy_base": 17458.0, "taker_buy_quote": 916.21048 }, { "timestamp": 1776020400000, "datetime": "2026-04-12T19:00:00", "open": 0.05219, "high": 0.05232, "low": 0.05219, "close": 0.05232, "volume": 5233.0, "close_time": 1776023999999, "quote_volume": 273.44826, "trades": 8, "taker_buy_base": 3742.0, "taker_buy_quote": 195.57888 }, { "timestamp": 1776024000000, "datetime": "2026-04-12T20:00:00", "open": 0.0523, "high": 0.05262, "low": 0.05213, "close": 0.0526, "volume": 79814.0, "close_time": 1776027599999, "quote_volume": 4187.00838, "trades": 55, "taker_buy_base": 47596.0, "taker_buy_quote": 2497.51423 }, { "timestamp": 1776027600000, "datetime": "2026-04-12T21:00:00", "open": 0.05245, "high": 0.05245, "low": 0.0521, "close": 0.0521, "volume": 17598.0, "close_time": 1776031199999, "quote_volume": 918.9236, "trades": 15, "taker_buy_base": 8581.0, "taker_buy_quote": 448.15933 }, { "timestamp": 1776031200000, "datetime": "2026-04-12T22:00:00", "open": 0.05206, "high": 0.05206, "low": 0.05116, "close": 0.0514, "volume": 330952.0, "close_time": 1776034799999, "quote_volume": 17069.44732, "trades": 255, "taker_buy_base": 240501.0, "taker_buy_quote": 12409.19029 }, { "timestamp": 1776034800000, "datetime": "2026-04-12T23:00:00", "open": 0.05139, "high": 0.05151, "low": 0.05114, "close": 0.05143, "volume": 151613.0, "close_time": 1776038399999, "quote_volume": 7796.25931, "trades": 144, "taker_buy_base": 9518.0, "taker_buy_quote": 488.83795 }, { "timestamp": 1776038400000, "datetime": "2026-04-13T00:00:00", "open": 0.05141, "high": 0.05193, "low": 0.0514, "close": 0.0518, "volume": 31639.0, "close_time": 1776041999999, "quote_volume": 1636.31963, "trades": 51, "taker_buy_base": 21888.0, "taker_buy_quote": 1132.57302 }, { "timestamp": 1776042000000, "datetime": "2026-04-13T01:00:00", "open": 0.05184, "high": 0.0521, "low": 0.05184, "close": 0.05209, "volume": 49808.0, "close_time": 1776045599999, "quote_volume": 2588.5088, "trades": 30, "taker_buy_base": 30497.0, "taker_buy_quote": 1585.09342 }, { "timestamp": 1776045600000, "datetime": "2026-04-13T02:00:00", "open": 0.05215, "high": 0.05226, "low": 0.05199, "close": 0.05208, "volume": 182118.0, "close_time": 1776049199999, "quote_volume": 9494.91027, "trades": 91, "taker_buy_base": 99024.0, "taker_buy_quote": 5163.41736 }, { "timestamp": 1776049200000, "datetime": "2026-04-13T03:00:00", "open": 0.052, "high": 0.05245, "low": 0.05188, "close": 0.05229, "volume": 250535.0, "close_time": 1776052799999, "quote_volume": 13063.4406, "trades": 120, "taker_buy_base": 166299.0, "taker_buy_quote": 8670.96159 }, { "timestamp": 1776052800000, "datetime": "2026-04-13T04:00:00", "open": 0.0523, "high": 0.05261, "low": 0.05219, "close": 0.05229, "volume": 186487.0, "close_time": 1776056399999, "quote_volume": 9774.24311, "trades": 83, "taker_buy_base": 119266.0, "taker_buy_quote": 6250.17732 }, { "timestamp": 1776056400000, "datetime": "2026-04-13T05:00:00", "open": 0.05228, "high": 0.05228, "low": 0.0517, "close": 0.0522, "volume": 316918.0, "close_time": 1776059999999, "quote_volume": 16457.35709, "trades": 312, "taker_buy_base": 253916.0, "taker_buy_quote": 13176.73183 }, { "timestamp": 1776060000000, "datetime": "2026-04-13T06:00:00", "open": 0.0523, "high": 0.0529, "low": 0.05229, "close": 0.05273, "volume": 69540.0, "close_time": 1776063599999, "quote_volume": 3658.03141, "trades": 63, "taker_buy_base": 38798.0, "taker_buy_quote": 2039.65464 }, { "timestamp": 1776063600000, "datetime": "2026-04-13T07:00:00", "open": 0.05273, "high": 0.05273, "low": 0.05201, "close": 0.05201, "volume": 21467.0, "close_time": 1776067199999, "quote_volume": 1122.42652, "trades": 23, "taker_buy_base": 10789.0, "taker_buy_quote": 562.57433 }, { "timestamp": 1776067200000, "datetime": "2026-04-13T08:00:00", "open": 0.05193, "high": 0.05206, "low": 0.05176, "close": 0.05199, "volume": 521080.0, "close_time": 1776070799999, "quote_volume": 26994.51047, "trades": 32, "taker_buy_base": 501157.0, "taker_buy_quote": 25961.30044 }, { "timestamp": 1776070800000, "datetime": "2026-04-13T09:00:00", "open": 0.052, "high": 0.05241, "low": 0.05199, "close": 0.05241, "volume": 64901.0, "close_time": 1776074399999, "quote_volume": 3387.70989, "trades": 46, "taker_buy_base": 50480.0, "taker_buy_quote": 2636.01073 }, { "timestamp": 1776074400000, "datetime": "2026-04-13T10:00:00", "open": 0.05245, "high": 0.05245, "low": 0.05206, "close": 0.0521, "volume": 9423.0, "close_time": 1776077999999, "quote_volume": 492.1029, "trades": 8, "taker_buy_base": 4849.0, "taker_buy_quote": 252.83521 }, { "timestamp": 1776078000000, "datetime": "2026-04-13T11:00:00", "open": 0.05218, "high": 0.0522, "low": 0.05206, "close": 0.05216, "volume": 13653.0, "close_time": 1776081599999, "quote_volume": 712.32824, "trades": 6, "taker_buy_base": 9868.0, "taker_buy_quote": 514.94714 }, { "timestamp": 1776081600000, "datetime": "2026-04-13T12:00:00", "open": 0.05206, "high": 0.05258, "low": 0.05199, "close": 0.05245, "volume": 30744.0, "close_time": 1776085199999, "quote_volume": 1605.07793, "trades": 27, "taker_buy_base": 21630.0, "taker_buy_quote": 1129.85337 }, { "timestamp": 1776085200000, "datetime": "2026-04-13T13:00:00", "open": 0.05247, "high": 0.0529, "low": 0.05219, "close": 0.0529, "volume": 133565.0, "close_time": 1776088799999, "quote_volume": 7043.48572, "trades": 71, "taker_buy_base": 40412.0, "taker_buy_quote": 2130.14413 }, { "timestamp": 1776088800000, "datetime": "2026-04-13T14:00:00", "open": 0.0529, "high": 0.05298, "low": 0.05258, "close": 0.05298, "volume": 111546.0, "close_time": 1776092399999, "quote_volume": 5884.38406, "trades": 98, "taker_buy_base": 44055.0, "taker_buy_quote": 2325.78875 }, { "timestamp": 1776092400000, "datetime": "2026-04-13T15:00:00", "open": 0.05301, "high": 0.05312, "low": 0.05259, "close": 0.053, "volume": 205857.0, "close_time": 1776095999999, "quote_volume": 10873.59906, "trades": 188, "taker_buy_base": 110712.0, "taker_buy_quote": 5845.74552 }, { "timestamp": 1776096000000, "datetime": "2026-04-13T16:00:00", "open": 0.053, "high": 0.05391, "low": 0.0529, "close": 0.05371, "volume": 77897.0, "close_time": 1776099599999, "quote_volume": 4149.02751, "trades": 74, "taker_buy_base": 49145.0, "taker_buy_quote": 2620.41673 }, { "timestamp": 1776099600000, "datetime": "2026-04-13T17:00:00", "open": 0.05364, "high": 0.05391, "low": 0.05298, "close": 0.053, "volume": 652955.0, "close_time": 1776103199999, "quote_volume": 34860.29113, "trades": 390, "taker_buy_base": 506081.0, "taker_buy_quote": 27005.58461 }, { "timestamp": 1776103200000, "datetime": "2026-04-13T18:00:00", "open": 0.053, "high": 0.05341, "low": 0.0529, "close": 0.05339, "volume": 185673.0, "close_time": 1776106799999, "quote_volume": 9877.4584, "trades": 175, "taker_buy_base": 65265.0, "taker_buy_quote": 3461.52551 }, { "timestamp": 1776106800000, "datetime": "2026-04-13T19:00:00", "open": 0.0534, "high": 0.0541, "low": 0.0534, "close": 0.0541, "volume": 44707.0, "close_time": 1776110399999, "quote_volume": 2406.65785, "trades": 36, "taker_buy_base": 34958.0, "taker_buy_quote": 1883.77776 }, { "timestamp": 1776110400000, "datetime": "2026-04-13T20:00:00", "open": 0.05397, "high": 0.05407, "low": 0.05354, "close": 0.0536, "volume": 46892.0, "close_time": 1776113999999, "quote_volume": 2519.23946, "trades": 39, "taker_buy_base": 20198.0, "taker_buy_quote": 1084.29087 }, { "timestamp": 1776114000000, "datetime": "2026-04-13T21:00:00", "open": 0.05351, "high": 0.05397, "low": 0.0535, "close": 0.0539, "volume": 32272.0, "close_time": 1776117599999, "quote_volume": 1737.22455, "trades": 31, "taker_buy_base": 27997.0, "taker_buy_quote": 1508.11725 }, { "timestamp": 1776117600000, "datetime": "2026-04-13T22:00:00", "open": 0.054, "high": 0.0553, "low": 0.054, "close": 0.05528, "volume": 53827.0, "close_time": 1776121199999, "quote_volume": 2955.89488, "trades": 81, "taker_buy_base": 19679.0, "taker_buy_quote": 1081.01977 }, { "timestamp": 1776121200000, "datetime": "2026-04-13T23:00:00", "open": 0.05514, "high": 0.0553, "low": 0.05479, "close": 0.05526, "volume": 360102.0, "close_time": 1776124799999, "quote_volume": 19809.14226, "trades": 479, "taker_buy_base": 315668.0, "taker_buy_quote": 17366.69935 }, { "timestamp": 1776124800000, "datetime": "2026-04-14T00:00:00", "open": 0.05527, "high": 0.05529, "low": 0.0544, "close": 0.0544, "volume": 336599.0, "close_time": 1776128399999, "quote_volume": 18423.82788, "trades": 304, "taker_buy_base": 202455.0, "taker_buy_quote": 11079.85187 }, { "timestamp": 1776128400000, "datetime": "2026-04-14T01:00:00", "open": 0.0544, "high": 0.0549, "low": 0.05428, "close": 0.0548, "volume": 385942.0, "close_time": 1776131999999, "quote_volume": 21096.26351, "trades": 225, "taker_buy_base": 25961.0, "taker_buy_quote": 1420.16532 }, { "timestamp": 1776132000000, "datetime": "2026-04-14T02:00:00", "open": 0.05475, "high": 0.05491, "low": 0.05445, "close": 0.05449, "volume": 89335.0, "close_time": 1776135599999, "quote_volume": 4880.22817, "trades": 70, "taker_buy_base": 57255.0, "taker_buy_quote": 3122.65637 }, { "timestamp": 1776135600000, "datetime": "2026-04-14T03:00:00", "open": 0.05439, "high": 0.05464, "low": 0.05439, "close": 0.05451, "volume": 119719.0, "close_time": 1776139199999, "quote_volume": 6528.25785, "trades": 67, "taker_buy_base": 63701.0, "taker_buy_quote": 3473.99863 }, { "timestamp": 1776139200000, "datetime": "2026-04-14T04:00:00", "open": 0.05452, "high": 0.05456, "low": 0.0541, "close": 0.05426, "volume": 421022.0, "close_time": 1776142799999, "quote_volume": 22837.92853, "trades": 260, "taker_buy_base": 381014.0, "taker_buy_quote": 20662.5975 }, { "timestamp": 1776142800000, "datetime": "2026-04-14T05:00:00", "open": 0.05426, "high": 0.05431, "low": 0.05367, "close": 0.054, "volume": 704731.0, "close_time": 1776146399999, "quote_volume": 38079.02598, "trades": 345, "taker_buy_base": 264574.0, "taker_buy_quote": 14300.40323 }, { "timestamp": 1776146400000, "datetime": "2026-04-14T06:00:00", "open": 0.05402, "high": 0.05425, "low": 0.05402, "close": 0.05409, "volume": 178001.0, "close_time": 1776149999999, "quote_volume": 9632.93137, "trades": 108, "taker_buy_base": 80904.0, "taker_buy_quote": 4375.70148 }, { "timestamp": 1776150000000, "datetime": "2026-04-14T07:00:00", "open": 0.054, "high": 0.05418, "low": 0.05398, "close": 0.05409, "volume": 156352.0, "close_time": 1776153599999, "quote_volume": 8455.02866, "trades": 65, "taker_buy_base": 105157.0, "taker_buy_quote": 5685.89423 }, { "timestamp": 1776153600000, "datetime": "2026-04-14T08:00:00", "open": 0.05405, "high": 0.05435, "low": 0.05403, "close": 0.05422, "volume": 259756.0, "close_time": 1776157199999, "quote_volume": 14076.13912, "trades": 122, "taker_buy_base": 168954.0, "taker_buy_quote": 9153.88886 }, { "timestamp": 1776157200000, "datetime": "2026-04-14T09:00:00", "open": 0.0542, "high": 0.05445, "low": 0.05414, "close": 0.05445, "volume": 121967.0, "close_time": 1776160799999, "quote_volume": 6617.22625, "trades": 74, "taker_buy_base": 94135.0, "taker_buy_quote": 5105.6213 }, { "timestamp": 1776160800000, "datetime": "2026-04-14T10:00:00", "open": 0.05442, "high": 0.05442, "low": 0.05407, "close": 0.05411, "volume": 272788.0, "close_time": 1776164399999, "quote_volume": 14797.8588, "trades": 111, "taker_buy_base": 148076.0, "taker_buy_quote": 8031.33665 }, { "timestamp": 1776164400000, "datetime": "2026-04-14T11:00:00", "open": 0.05405, "high": 0.05418, "low": 0.05395, "close": 0.0541, "volume": 207916.0, "close_time": 1776167999999, "quote_volume": 11234.86703, "trades": 81, "taker_buy_base": 163365.0, "taker_buy_quote": 8826.7422 }, { "timestamp": 1776168000000, "datetime": "2026-04-14T12:00:00", "open": 0.05403, "high": 0.05432, "low": 0.05388, "close": 0.05427, "volume": 429610.0, "close_time": 1776171599999, "quote_volume": 23261.70749, "trades": 222, "taker_buy_base": 257396.0, "taker_buy_quote": 13931.95249 }, { "timestamp": 1776171600000, "datetime": "2026-04-14T13:00:00", "open": 0.05429, "high": 0.05455, "low": 0.05406, "close": 0.0545, "volume": 186656.0, "close_time": 1776175199999, "quote_volume": 10133.97921, "trades": 103, "taker_buy_base": 104556.0, "taker_buy_quote": 5673.26483 }, { "timestamp": 1776175200000, "datetime": "2026-04-14T14:00:00", "open": 0.0545, "high": 0.0545, "low": 0.05412, "close": 0.0542, "volume": 126509.0, "close_time": 1776178799999, "quote_volume": 6876.35732, "trades": 44, "taker_buy_base": 37416.0, "taker_buy_quote": 2031.45888 }, { "timestamp": 1776178800000, "datetime": "2026-04-14T15:00:00", "open": 0.0543, "high": 0.0544, "low": 0.05391, "close": 0.05405, "volume": 72261.0, "close_time": 1776182399999, "quote_volume": 3909.26521, "trades": 41, "taker_buy_base": 36866.0, "taker_buy_quote": 1994.13288 }, { "timestamp": 1776182400000, "datetime": "2026-04-14T16:00:00", "open": 0.05397, "high": 0.0542, "low": 0.05391, "close": 0.05391, "volume": 36310.0, "close_time": 1776185999999, "quote_volume": 1961.92305, "trades": 24, "taker_buy_base": 21041.0, "taker_buy_quote": 1138.21291 }, { "timestamp": 1776186000000, "datetime": "2026-04-14T17:00:00", "open": 0.054, "high": 0.054, "low": 0.05339, "close": 0.0536, "volume": 838718.0, "close_time": 1776189599999, "quote_volume": 45091.33116, "trades": 262, "taker_buy_base": 813786.0, "taker_buy_quote": 43752.37556 }, { "timestamp": 1776189600000, "datetime": "2026-04-14T18:00:00", "open": 0.05363, "high": 0.05381, "low": 0.0529, "close": 0.05299, "volume": 554711.0, "close_time": 1776193199999, "quote_volume": 29699.69303, "trades": 191, "taker_buy_base": 53679.0, "taker_buy_quote": 2864.30443 }, { "timestamp": 1776193200000, "datetime": "2026-04-14T19:00:00", "open": 0.05299, "high": 0.05313, "low": 0.05261, "close": 0.0531, "volume": 122312.0, "close_time": 1776196799999, "quote_volume": 6479.11008, "trades": 100, "taker_buy_base": 71991.0, "taker_buy_quote": 3818.2643 }, { "timestamp": 1776196800000, "datetime": "2026-04-14T20:00:00", "open": 0.0532, "high": 0.05332, "low": 0.05279, "close": 0.05289, "volume": 75705.0, "close_time": 1776200399999, "quote_volume": 4012.78627, "trades": 57, "taker_buy_base": 40622.0, "taker_buy_quote": 2154.2299 }, { "timestamp": 1776200400000, "datetime": "2026-04-14T21:00:00", "open": 0.05298, "high": 0.05311, "low": 0.05298, "close": 0.05311, "volume": 57984.0, "close_time": 1776203999999, "quote_volume": 3075.70872, "trades": 31, "taker_buy_base": 45172.0, "taker_buy_quote": 2395.89652 }, { "timestamp": 1776204000000, "datetime": "2026-04-14T22:00:00", "open": 0.05311, "high": 0.05324, "low": 0.05296, "close": 0.053, "volume": 31902.0, "close_time": 1776207599999, "quote_volume": 1693.89035, "trades": 18, "taker_buy_base": 16336.0, "taker_buy_quote": 868.09854 }, { "timestamp": 1776207600000, "datetime": "2026-04-14T23:00:00", "open": 0.05299, "high": 0.05342, "low": 0.05299, "close": 0.05324, "volume": 72357.0, "close_time": 1776211199999, "quote_volume": 3850.18806, "trades": 64, "taker_buy_base": 64712.0, "taker_buy_quote": 3444.65826 }, { "timestamp": 1776211200000, "datetime": "2026-04-15T00:00:00", "open": 0.05338, "high": 0.05384, "low": 0.05324, "close": 0.05327, "volume": 595102.0, "close_time": 1776214799999, "quote_volume": 31779.60968, "trades": 138, "taker_buy_base": 550283.0, "taker_buy_quote": 29385.53851 }, { "timestamp": 1776214800000, "datetime": "2026-04-15T01:00:00", "open": 0.05329, "high": 0.05376, "low": 0.05327, "close": 0.05361, "volume": 448674.0, "close_time": 1776218399999, "quote_volume": 23987.13212, "trades": 347, "taker_buy_base": 357463.0, "taker_buy_quote": 19101.4294 }, { "timestamp": 1776218400000, "datetime": "2026-04-15T02:00:00", "open": 0.0536, "high": 0.05365, "low": 0.05298, "close": 0.0534, "volume": 427184.0, "close_time": 1776221999999, "quote_volume": 22785.96673, "trades": 265, "taker_buy_base": 225532.0, "taker_buy_quote": 12040.78288 }, { "timestamp": 1776222000000, "datetime": "2026-04-15T03:00:00", "open": 0.05343, "high": 0.05374, "low": 0.0532, "close": 0.05361, "volume": 565744.0, "close_time": 1776225599999, "quote_volume": 30278.13217, "trades": 151, "taker_buy_base": 232818.0, "taker_buy_quote": 12455.67068 }, { "timestamp": 1776225600000, "datetime": "2026-04-15T04:00:00", "open": 0.0537, "high": 0.05389, "low": 0.05364, "close": 0.0538, "volume": 206469.0, "close_time": 1776229199999, "quote_volume": 11100.87918, "trades": 131, "taker_buy_base": 126478.0, "taker_buy_quote": 6800.04925 }, { "timestamp": 1776229200000, "datetime": "2026-04-15T05:00:00", "open": 0.05387, "high": 0.05394, "low": 0.05346, "close": 0.05354, "volume": 292040.0, "close_time": 1776232799999, "quote_volume": 15693.994, "trades": 113, "taker_buy_base": 192530.0, "taker_buy_quote": 10351.89287 }, { "timestamp": 1776232800000, "datetime": "2026-04-15T06:00:00", "open": 0.05345, "high": 0.05358, "low": 0.05329, "close": 0.05337, "volume": 213431.0, "close_time": 1776236399999, "quote_volume": 11407.2777, "trades": 135, "taker_buy_base": 127209.0, "taker_buy_quote": 6799.71603 }, { "timestamp": 1776236400000, "datetime": "2026-04-15T07:00:00", "open": 0.05337, "high": 0.05355, "low": 0.05292, "close": 0.05321, "volume": 1307280.0, "close_time": 1776239999999, "quote_volume": 69510.01666, "trades": 2817, "taker_buy_base": 1134053.0, "taker_buy_quote": 60302.68391 }, { "timestamp": 1776240000000, "datetime": "2026-04-15T08:00:00", "open": 0.05324, "high": 0.05397, "low": 0.05324, "close": 0.05379, "volume": 829131.0, "close_time": 1776243599999, "quote_volume": 44341.14041, "trades": 193, "taker_buy_base": 114094.0, "taker_buy_quote": 6108.42452 }, { "timestamp": 1776243600000, "datetime": "2026-04-15T09:00:00", "open": 0.0538, "high": 0.05393, "low": 0.05369, "close": 0.05389, "volume": 112242.0, "close_time": 1776247199999, "quote_volume": 6042.35119, "trades": 46, "taker_buy_base": 91941.0, "taker_buy_quote": 4948.28871 }, { "timestamp": 1776247200000, "datetime": "2026-04-15T10:00:00", "open": 0.05387, "high": 0.0545, "low": 0.05387, "close": 0.05414, "volume": 603774.0, "close_time": 1776250799999, "quote_volume": 32753.07896, "trades": 233, "taker_buy_base": 412106.0, "taker_buy_quote": 22347.71282 }, { "timestamp": 1776250800000, "datetime": "2026-04-15T11:00:00", "open": 0.05418, "high": 0.05493, "low": 0.05418, "close": 0.0548, "volume": 726930.0, "close_time": 1776254399999, "quote_volume": 39650.73128, "trades": 210, "taker_buy_base": 423448.0, "taker_buy_quote": 23102.28955 }, { "timestamp": 1776254400000, "datetime": "2026-04-15T12:00:00", "open": 0.05474, "high": 0.05511, "low": 0.05452, "close": 0.055, "volume": 385675.0, "close_time": 1776257999999, "quote_volume": 21160.39178, "trades": 129, "taker_buy_base": 281558.0, "taker_buy_quote": 15445.94294 }, { "timestamp": 1776258000000, "datetime": "2026-04-15T13:00:00", "open": 0.0551, "high": 0.05545, "low": 0.05502, "close": 0.0552, "volume": 337253.0, "close_time": 1776261599999, "quote_volume": 18647.79856, "trades": 163, "taker_buy_base": 188985.0, "taker_buy_quote": 10445.80822 }, { "timestamp": 1776261600000, "datetime": "2026-04-15T14:00:00", "open": 0.05509, "high": 0.05533, "low": 0.05484, "close": 0.0553, "volume": 1101002.0, "close_time": 1776265199999, "quote_volume": 60626.0873, "trades": 457, "taker_buy_base": 809400.0, "taker_buy_quote": 44550.29321 }, { "timestamp": 1776265200000, "datetime": "2026-04-15T15:00:00", "open": 0.05531, "high": 0.05539, "low": 0.0542, "close": 0.05452, "volume": 350900.0, "close_time": 1776268799999, "quote_volume": 19170.51586, "trades": 199, "taker_buy_base": 174006.0, "taker_buy_quote": 9510.90577 }, { "timestamp": 1776268800000, "datetime": "2026-04-15T16:00:00", "open": 0.05451, "high": 0.05569, "low": 0.05451, "close": 0.05568, "volume": 503657.0, "close_time": 1776272399999, "quote_volume": 27730.88152, "trades": 240, "taker_buy_base": 306683.0, "taker_buy_quote": 16870.65877 }, { "timestamp": 1776272400000, "datetime": "2026-04-15T17:00:00", "open": 0.05571, "high": 0.05614, "low": 0.05538, "close": 0.05555, "volume": 740030.0, "close_time": 1776275999999, "quote_volume": 41258.47646, "trades": 430, "taker_buy_base": 397892.0, "taker_buy_quote": 22182.81987 }, { "timestamp": 1776276000000, "datetime": "2026-04-15T18:00:00", "open": 0.05553, "high": 0.0562, "low": 0.05548, "close": 0.05601, "volume": 1642405.0, "close_time": 1776279599999, "quote_volume": 91538.70647, "trades": 490, "taker_buy_base": 846765.0, "taker_buy_quote": 47190.09783 }, { "timestamp": 1776279600000, "datetime": "2026-04-15T19:00:00", "open": 0.056, "high": 0.05701, "low": 0.05586, "close": 0.05667, "volume": 817442.0, "close_time": 1776283199999, "quote_volume": 46163.67022, "trades": 354, "taker_buy_base": 455263.0, "taker_buy_quote": 25715.57302 }, { "timestamp": 1776283200000, "datetime": "2026-04-15T20:00:00", "open": 0.05663, "high": 0.05715, "low": 0.05633, "close": 0.0565, "volume": 853943.0, "close_time": 1776286799999, "quote_volume": 48219.16729, "trades": 237, "taker_buy_base": 764923.0, "taker_buy_quote": 43192.45436 }, { "timestamp": 1776286800000, "datetime": "2026-04-15T21:00:00", "open": 0.05648, "high": 0.05681, "low": 0.05616, "close": 0.05681, "volume": 103231.0, "close_time": 1776290399999, "quote_volume": 5818.67605, "trades": 58, "taker_buy_base": 61959.0, "taker_buy_quote": 3496.55908 }, { "timestamp": 1776290400000, "datetime": "2026-04-15T22:00:00", "open": 0.05692, "high": 0.05724, "low": 0.0566, "close": 0.05665, "volume": 109633.0, "close_time": 1776293999999, "quote_volume": 6245.06404, "trades": 71, "taker_buy_base": 34081.0, "taker_buy_quote": 1939.40896 }, { "timestamp": 1776294000000, "datetime": "2026-04-15T23:00:00", "open": 0.05653, "high": 0.05735, "low": 0.05653, "close": 0.05722, "volume": 44173.0, "close_time": 1776297599999, "quote_volume": 2510.9951, "trades": 59, "taker_buy_base": 13197.0, "taker_buy_quote": 752.77373 }, { "timestamp": 1776297600000, "datetime": "2026-04-16T00:00:00", "open": 0.05729, "high": 0.0583, "low": 0.0572, "close": 0.0582, "volume": 230050.0, "close_time": 1776301199999, "quote_volume": 13278.38969, "trades": 207, "taker_buy_base": 159629.0, "taker_buy_quote": 9203.59489 }, { "timestamp": 1776301200000, "datetime": "2026-04-16T01:00:00", "open": 0.0582, "high": 0.05972, "low": 0.0575, "close": 0.05925, "volume": 5458351.0, "close_time": 1776304799999, "quote_volume": 318845.50103, "trades": 1350, "taker_buy_base": 3348595.0, "taker_buy_quote": 195087.28962 }, { "timestamp": 1776304800000, "datetime": "2026-04-16T02:00:00", "open": 0.05928, "high": 0.05997, "low": 0.05807, "close": 0.059, "volume": 1917135.0, "close_time": 1776308399999, "quote_volume": 112927.82693, "trades": 629, "taker_buy_base": 1116125.0, "taker_buy_quote": 65562.95895 }, { "timestamp": 1776308400000, "datetime": "2026-04-16T03:00:00", "open": 0.05911, "high": 0.05972, "low": 0.05898, "close": 0.05969, "volume": 717131.0, "close_time": 1776311999999, "quote_volume": 42654.27583, "trades": 472, "taker_buy_base": 428522.0, "taker_buy_quote": 25486.94575 }, { "timestamp": 1776312000000, "datetime": "2026-04-16T04:00:00", "open": 0.05964, "high": 0.06006, "low": 0.05931, "close": 0.06, "volume": 1093482.0, "close_time": 1776315599999, "quote_volume": 65238.81837, "trades": 581, "taker_buy_base": 530378.0, "taker_buy_quote": 31623.05912 }, { "timestamp": 1776315600000, "datetime": "2026-04-16T05:00:00", "open": 0.0599, "high": 0.06002, "low": 0.05947, "close": 0.05966, "volume": 160204.0, "close_time": 1776319199999, "quote_volume": 9563.64981, "trades": 125, "taker_buy_base": 113188.0, "taker_buy_quote": 6754.08244 }, { "timestamp": 1776319200000, "datetime": "2026-04-16T06:00:00", "open": 0.0597, "high": 0.05972, "low": 0.05928, "close": 0.05972, "volume": 209222.0, "close_time": 1776322799999, "quote_volume": 12453.51653, "trades": 216, "taker_buy_base": 116765.0, "taker_buy_quote": 6949.36597 }, { "timestamp": 1776322800000, "datetime": "2026-04-16T07:00:00", "open": 0.05987, "high": 0.0602, "low": 0.05943, "close": 0.05995, "volume": 1262169.0, "close_time": 1776326399999, "quote_volume": 75404.13222, "trades": 717, "taker_buy_base": 559724.0, "taker_buy_quote": 33436.38574 }, { "timestamp": 1776326400000, "datetime": "2026-04-16T08:00:00", "open": 0.05991, "high": 0.06, "low": 0.05943, "close": 0.05959, "volume": 302533.0, "close_time": 1776329999999, "quote_volume": 18062.47149, "trades": 254, "taker_buy_base": 219409.0, "taker_buy_quote": 13100.17856 }, { "timestamp": 1776330000000, "datetime": "2026-04-16T09:00:00", "open": 0.05957, "high": 0.05987, "low": 0.0591, "close": 0.0595, "volume": 1835565.0, "close_time": 1776333599999, "quote_volume": 109216.52136, "trades": 358, "taker_buy_base": 802888.0, "taker_buy_quote": 47653.35656 }, { "timestamp": 1776333600000, "datetime": "2026-04-16T10:00:00", "open": 0.0595, "high": 0.06032, "low": 0.0595, "close": 0.05998, "volume": 791895.0, "close_time": 1776337199999, "quote_volume": 47299.90043, "trades": 368, "taker_buy_base": 675624.0, "taker_buy_quote": 40338.07115 }, { "timestamp": 1776337200000, "datetime": "2026-04-16T11:00:00", "open": 0.05987, "high": 0.06188, "low": 0.0597, "close": 0.06122, "volume": 1662815.0, "close_time": 1776340799999, "quote_volume": 100750.97966, "trades": 705, "taker_buy_base": 1291412.0, "taker_buy_quote": 78171.38848 }, { "timestamp": 1776340800000, "datetime": "2026-04-16T12:00:00", "open": 0.0613, "high": 0.06246, "low": 0.06054, "close": 0.0619, "volume": 2490467.0, "close_time": 1776344399999, "quote_volume": 152791.52773, "trades": 984, "taker_buy_base": 1299614.0, "taker_buy_quote": 79638.09286 }, { "timestamp": 1776344400000, "datetime": "2026-04-16T13:00:00", "open": 0.0619, "high": 0.06231, "low": 0.06032, "close": 0.0609, "volume": 1203576.0, "close_time": 1776347999999, "quote_volume": 74022.82294, "trades": 823, "taker_buy_base": 646004.0, "taker_buy_quote": 39768.17871 }, { "timestamp": 1776348000000, "datetime": "2026-04-16T14:00:00", "open": 0.0608, "high": 0.06138, "low": 0.05973, "close": 0.061, "volume": 1397430.0, "close_time": 1776351599999, "quote_volume": 84879.46748, "trades": 484, "taker_buy_base": 626864.0, "taker_buy_quote": 37930.5854 }, { "timestamp": 1776351600000, "datetime": "2026-04-16T15:00:00", "open": 0.06094, "high": 0.06341, "low": 0.0609, "close": 0.06329, "volume": 656292.0, "close_time": 1776355199999, "quote_volume": 40789.29316, "trades": 433, "taker_buy_base": 416269.0, "taker_buy_quote": 25869.85782 }, { "timestamp": 1776355200000, "datetime": "2026-04-16T16:00:00", "open": 0.06316, "high": 0.0638, "low": 0.06179, "close": 0.0623, "volume": 743773.0, "close_time": 1776358799999, "quote_volume": 46804.22777, "trades": 570, "taker_buy_base": 423594.0, "taker_buy_quote": 26670.43175 }, { "timestamp": 1776358800000, "datetime": "2026-04-16T17:00:00", "open": 0.0622, "high": 0.06333, "low": 0.0622, "close": 0.063, "volume": 401948.0, "close_time": 1776362399999, "quote_volume": 25300.74117, "trades": 316, "taker_buy_base": 297144.0, "taker_buy_quote": 18701.13298 }, { "timestamp": 1776362400000, "datetime": "2026-04-16T18:00:00", "open": 0.0631, "high": 0.06491, "low": 0.06282, "close": 0.06489, "volume": 859872.0, "close_time": 1776365999999, "quote_volume": 54639.56249, "trades": 483, "taker_buy_base": 463502.0, "taker_buy_quote": 29399.28341 }, { "timestamp": 1776366000000, "datetime": "2026-04-16T19:00:00", "open": 0.065, "high": 0.0654, "low": 0.0643, "close": 0.06516, "volume": 1010289.0, "close_time": 1776369599999, "quote_volume": 65599.44735, "trades": 350, "taker_buy_base": 385026.0, "taker_buy_quote": 25081.51919 }, { "timestamp": 1776369600000, "datetime": "2026-04-16T20:00:00", "open": 0.06526, "high": 0.06576, "low": 0.06466, "close": 0.0649, "volume": 887011.0, "close_time": 1776373199999, "quote_volume": 57644.42174, "trades": 430, "taker_buy_base": 671876.0, "taker_buy_quote": 43606.0353 }, { "timestamp": 1776373200000, "datetime": "2026-04-16T21:00:00", "open": 0.06502, "high": 0.0654, "low": 0.06331, "close": 0.06453, "volume": 1039714.0, "close_time": 1776376799999, "quote_volume": 66810.8287, "trades": 588, "taker_buy_base": 812896.0, "taker_buy_quote": 52237.7889 }, { "timestamp": 1776376800000, "datetime": "2026-04-16T22:00:00", "open": 0.06469, "high": 0.0669, "low": 0.06469, "close": 0.0667, "volume": 517441.0, "close_time": 1776380399999, "quote_volume": 34174.94155, "trades": 306, "taker_buy_base": 367125.0, "taker_buy_quote": 24229.87591 }, { "timestamp": 1776380400000, "datetime": "2026-04-16T23:00:00", "open": 0.0665, "high": 0.06841, "low": 0.06642, "close": 0.06779, "volume": 1561555.0, "close_time": 1776383999999, "quote_volume": 105907.73499, "trades": 775, "taker_buy_base": 859658.0, "taker_buy_quote": 58192.68604 }, { "timestamp": 1776384000000, "datetime": "2026-04-17T00:00:00", "open": 0.06767, "high": 0.0689, "low": 0.06665, "close": 0.0687, "volume": 2445780.0, "close_time": 1776387599999, "quote_volume": 164843.37591, "trades": 656, "taker_buy_base": 1405127.0, "taker_buy_quote": 94501.20084 }, { "timestamp": 1776387600000, "datetime": "2026-04-17T01:00:00", "open": 0.06886, "high": 0.06972, "low": 0.06767, "close": 0.06795, "volume": 454436.0, "close_time": 1776391199999, "quote_volume": 31252.89596, "trades": 331, "taker_buy_base": 201770.0, "taker_buy_quote": 13905.94764 }, { "timestamp": 1776391200000, "datetime": "2026-04-17T02:00:00", "open": 0.06815, "high": 0.06815, "low": 0.06683, "close": 0.0679, "volume": 462215.0, "close_time": 1776394799999, "quote_volume": 31245.41764, "trades": 326, "taker_buy_base": 215856.0, "taker_buy_quote": 14587.11591 }, { "timestamp": 1776394800000, "datetime": "2026-04-17T03:00:00", "open": 0.0679, "high": 0.068, "low": 0.06727, "close": 0.06759, "volume": 237751.0, "close_time": 1776398399999, "quote_volume": 16112.25786, "trades": 208, "taker_buy_base": 117434.0, "taker_buy_quote": 7958.78943 }, { "timestamp": 1776398400000, "datetime": "2026-04-17T04:00:00", "open": 0.06769, "high": 0.0679, "low": 0.066, "close": 0.06606, "volume": 303066.0, "close_time": 1776401999999, "quote_volume": 20312.37691, "trades": 292, "taker_buy_base": 197295.0, "taker_buy_quote": 13217.00966 }, { "timestamp": 1776402000000, "datetime": "2026-04-17T05:00:00", "open": 0.06599, "high": 0.06599, "low": 0.06469, "close": 0.06502, "volume": 1403501.0, "close_time": 1776405599999, "quote_volume": 91816.00404, "trades": 387, "taker_buy_base": 734676.0, "taker_buy_quote": 48008.17315 }, { "timestamp": 1776405600000, "datetime": "2026-04-17T06:00:00", "open": 0.06505, "high": 0.06567, "low": 0.06502, "close": 0.0655, "volume": 76004.0, "close_time": 1776409199999, "quote_volume": 4968.19172, "trades": 66, "taker_buy_base": 50311.0, "taker_buy_quote": 3290.67397 }, { "timestamp": 1776409200000, "datetime": "2026-04-17T07:00:00", "open": 0.06567, "high": 0.066, "low": 0.06556, "close": 0.06576, "volume": 175011.0, "close_time": 1776412799999, "quote_volume": 11503.29978, "trades": 85, "taker_buy_base": 92931.0, "taker_buy_quote": 6107.22761 }, { "timestamp": 1776412800000, "datetime": "2026-04-17T08:00:00", "open": 0.06567, "high": 0.06567, "low": 0.06469, "close": 0.06534, "volume": 382916.0, "close_time": 1776416399999, "quote_volume": 24953.6273, "trades": 228, "taker_buy_base": 199082.0, "taker_buy_quote": 12981.72121 }, { "timestamp": 1776416400000, "datetime": "2026-04-17T09:00:00", "open": 0.06518, "high": 0.06541, "low": 0.06478, "close": 0.06487, "volume": 91491.0, "close_time": 1776419999999, "quote_volume": 5952.22041, "trades": 94, "taker_buy_base": 42362.0, "taker_buy_quote": 2758.10942 }, { "timestamp": 1776420000000, "datetime": "2026-04-17T10:00:00", "open": 0.06479, "high": 0.06479, "low": 0.06199, "close": 0.06295, "volume": 447541.0, "close_time": 1776423599999, "quote_volume": 28136.36548, "trades": 324, "taker_buy_base": 103611.0, "taker_buy_quote": 6541.40383 }, { "timestamp": 1776423600000, "datetime": "2026-04-17T11:00:00", "open": 0.06309, "high": 0.06504, "low": 0.06309, "close": 0.06413, "volume": 258118.0, "close_time": 1776427199999, "quote_volume": 16578.35376, "trades": 278, "taker_buy_base": 167259.0, "taker_buy_quote": 10758.87439 }, { "timestamp": 1776427200000, "datetime": "2026-04-17T12:00:00", "open": 0.06418, "high": 0.06489, "low": 0.06405, "close": 0.06475, "volume": 133772.0, "close_time": 1776430799999, "quote_volume": 8625.92962, "trades": 91, "taker_buy_base": 91136.0, "taker_buy_quote": 5880.23754 }, { "timestamp": 1776430800000, "datetime": "2026-04-17T13:00:00", "open": 0.06469, "high": 0.06536, "low": 0.0645, "close": 0.06505, "volume": 337530.0, "close_time": 1776434399999, "quote_volume": 21926.05015, "trades": 271, "taker_buy_base": 160754.0, "taker_buy_quote": 10431.74488 }, { "timestamp": 1776434400000, "datetime": "2026-04-17T14:00:00", "open": 0.06502, "high": 0.06567, "low": 0.06478, "close": 0.0656, "volume": 543539.0, "close_time": 1776437999999, "quote_volume": 35329.55139, "trades": 213, "taker_buy_base": 123250.0, "taker_buy_quote": 8037.37691 }, { "timestamp": 1776438000000, "datetime": "2026-04-17T15:00:00", "open": 0.06534, "high": 0.06537, "low": 0.06227, "close": 0.06332, "volume": 2085970.0, "close_time": 1776441599999, "quote_volume": 132010.85641, "trades": 529, "taker_buy_base": 1063068.0, "taker_buy_quote": 66844.58283 }, { "timestamp": 1776441600000, "datetime": "2026-04-17T16:00:00", "open": 0.0634, "high": 0.066, "low": 0.06339, "close": 0.0652, "volume": 895494.0, "close_time": 1776445199999, "quote_volume": 58229.05021, "trades": 559, "taker_buy_base": 556659.0, "taker_buy_quote": 36187.25648 }, { "timestamp": 1776445200000, "datetime": "2026-04-17T17:00:00", "open": 0.0652, "high": 0.06553, "low": 0.06463, "close": 0.06486, "volume": 737513.0, "close_time": 1776448799999, "quote_volume": 48033.19054, "trades": 279, "taker_buy_base": 579572.0, "taker_buy_quote": 37767.91871 }, { "timestamp": 1776448800000, "datetime": "2026-04-17T18:00:00", "open": 0.06502, "high": 0.06544, "low": 0.06438, "close": 0.0652, "volume": 107248.0, "close_time": 1776452399999, "quote_volume": 6962.18015, "trades": 93, "taker_buy_base": 45372.0, "taker_buy_quote": 2950.42021 }, { "timestamp": 1776452400000, "datetime": "2026-04-17T19:00:00", "open": 0.0652, "high": 0.06567, "low": 0.06502, "close": 0.06551, "volume": 180878.0, "close_time": 1776455999999, "quote_volume": 11841.54537, "trades": 135, "taker_buy_base": 42327.0, "taker_buy_quote": 2768.25793 }, { "timestamp": 1776456000000, "datetime": "2026-04-17T20:00:00", "open": 0.06534, "high": 0.0655, "low": 0.0645, "close": 0.06474, "volume": 1525552.0, "close_time": 1776459599999, "quote_volume": 98875.00223, "trades": 489, "taker_buy_base": 1040161.0, "taker_buy_quote": 67245.65134 }, { "timestamp": 1776459600000, "datetime": "2026-04-17T21:00:00", "open": 0.06501, "high": 0.0656, "low": 0.06501, "close": 0.0652, "volume": 306064.0, "close_time": 1776463199999, "quote_volume": 19992.44778, "trades": 266, "taker_buy_base": 33526.0, "taker_buy_quote": 2190.73322 }, { "timestamp": 1776463200000, "datetime": "2026-04-17T22:00:00", "open": 0.0652, "high": 0.0655, "low": 0.0651, "close": 0.0655, "volume": 42169.0, "close_time": 1776466799999, "quote_volume": 2753.47906, "trades": 50, "taker_buy_base": 16553.0, "taker_buy_quote": 1081.17553 }, { "timestamp": 1776466800000, "datetime": "2026-04-17T23:00:00", "open": 0.06534, "high": 0.06537, "low": 0.06468, "close": 0.06479, "volume": 69798.0, "close_time": 1776470399999, "quote_volume": 4535.74476, "trades": 69, "taker_buy_base": 15349.0, "taker_buy_quote": 995.88652 }, { "timestamp": 1776470400000, "datetime": "2026-04-18T00:00:00", "open": 0.0647, "high": 0.06485, "low": 0.06387, "close": 0.06391, "volume": 125164.0, "close_time": 1776473999999, "quote_volume": 8020.61339, "trades": 121, "taker_buy_base": 54737.0, "taker_buy_quote": 3508.69753 }, { "timestamp": 1776474000000, "datetime": "2026-04-18T01:00:00", "open": 0.06409, "high": 0.06453, "low": 0.0638, "close": 0.06414, "volume": 254716.0, "close_time": 1776477599999, "quote_volume": 16289.20686, "trades": 152, "taker_buy_base": 157138.0, "taker_buy_quote": 10040.81845 }, { "timestamp": 1776477600000, "datetime": "2026-04-18T02:00:00", "open": 0.06414, "high": 0.0645, "low": 0.06376, "close": 0.0643, "volume": 227449.0, "close_time": 1776481199999, "quote_volume": 14583.81772, "trades": 232, "taker_buy_base": 152017.0, "taker_buy_quote": 9749.10358 }, { "timestamp": 1776481200000, "datetime": "2026-04-18T03:00:00", "open": 0.06421, "high": 0.06421, "low": 0.0634, "close": 0.0634, "volume": 144772.0, "close_time": 1776484799999, "quote_volume": 9248.06927, "trades": 105, "taker_buy_base": 71897.0, "taker_buy_quote": 4595.90182 }, { "timestamp": 1776484800000, "datetime": "2026-04-18T04:00:00", "open": 0.06339, "high": 0.06378, "low": 0.06325, "close": 0.06346, "volume": 298313.0, "close_time": 1776488399999, "quote_volume": 18922.56458, "trades": 89, "taker_buy_base": 55440.0, "taker_buy_quote": 3521.92806 }, { "timestamp": 1776488400000, "datetime": "2026-04-18T05:00:00", "open": 0.06341, "high": 0.06354, "low": 0.0632, "close": 0.0634, "volume": 75499.0, "close_time": 1776491999999, "quote_volume": 4784.32898, "trades": 55, "taker_buy_base": 33330.0, "taker_buy_quote": 2111.26941 }, { "timestamp": 1776492000000, "datetime": "2026-04-18T06:00:00", "open": 0.0634, "high": 0.06359, "low": 0.06276, "close": 0.06345, "volume": 361133.0, "close_time": 1776495599999, "quote_volume": 22774.19514, "trades": 260, "taker_buy_base": 172091.0, "taker_buy_quote": 10858.41672 }, { "timestamp": 1776495600000, "datetime": "2026-04-18T07:00:00", "open": 0.06325, "high": 0.06351, "low": 0.06264, "close": 0.0627, "volume": 729742.0, "close_time": 1776499199999, "quote_volume": 45860.21693, "trades": 470, "taker_buy_base": 655707.0, "taker_buy_quote": 41200.0961 }, { "timestamp": 1776499200000, "datetime": "2026-04-18T08:00:00", "open": 0.06269, "high": 0.0629, "low": 0.06199, "close": 0.06229, "volume": 426118.0, "close_time": 1776502799999, "quote_volume": 26641.55202, "trades": 517, "taker_buy_base": 249811.0, "taker_buy_quote": 15630.15266 }, { "timestamp": 1776502800000, "datetime": "2026-04-18T09:00:00", "open": 0.0623, "high": 0.06249, "low": 0.0619, "close": 0.06207, "volume": 114037.0, "close_time": 1776506399999, "quote_volume": 7088.9506, "trades": 153, "taker_buy_base": 71388.0, "taker_buy_quote": 4439.48063 }, { "timestamp": 1776506400000, "datetime": "2026-04-18T10:00:00", "open": 0.062, "high": 0.062, "low": 0.06126, "close": 0.06127, "volume": 1427307.0, "close_time": 1776509999999, "quote_volume": 87694.05691, "trades": 512, "taker_buy_base": 851310.0, "taker_buy_quote": 52278.93957 }, { "timestamp": 1776510000000, "datetime": "2026-04-18T11:00:00", "open": 0.06138, "high": 0.06149, "low": 0.06067, "close": 0.061, "volume": 804975.0, "close_time": 1776513599999, "quote_volume": 49139.34363, "trades": 434, "taker_buy_base": 596387.0, "taker_buy_quote": 36424.34558 }, { "timestamp": 1776513600000, "datetime": "2026-04-18T12:00:00", "open": 0.061, "high": 0.0612, "low": 0.06039, "close": 0.06093, "volume": 942868.0, "close_time": 1776517199999, "quote_volume": 57204.62222, "trades": 550, "taker_buy_base": 682158.0, "taker_buy_quote": 41342.10275 }, { "timestamp": 1776517200000, "datetime": "2026-04-18T13:00:00", "open": 0.061, "high": 0.06111, "low": 0.0603, "close": 0.06062, "volume": 883160.0, "close_time": 1776520799999, "quote_volume": 53471.20546, "trades": 565, "taker_buy_base": 268597.0, "taker_buy_quote": 16276.20809 }, { "timestamp": 1776520800000, "datetime": "2026-04-18T14:00:00", "open": 0.0606, "high": 0.0609, "low": 0.06032, "close": 0.0608, "volume": 114919.0, "close_time": 1776524399999, "quote_volume": 6967.91108, "trades": 139, "taker_buy_base": 110106.0, "taker_buy_quote": 6676.14285 }, { "timestamp": 1776524400000, "datetime": "2026-04-18T15:00:00", "open": 0.06089, "high": 0.06106, "low": 0.06069, "close": 0.0607, "volume": 629849.0, "close_time": 1776527999999, "quote_volume": 38391.21846, "trades": 265, "taker_buy_base": 199195.0, "taker_buy_quote": 12123.69241 }, { "timestamp": 1776528000000, "datetime": "2026-04-18T16:00:00", "open": 0.0607, "high": 0.061, "low": 0.0605, "close": 0.06062, "volume": 109172.0, "close_time": 1776531599999, "quote_volume": 6634.38457, "trades": 105, "taker_buy_base": 93566.0, "taker_buy_quote": 5686.31985 }, { "timestamp": 1776531600000, "datetime": "2026-04-18T17:00:00", "open": 0.06061, "high": 0.0615, "low": 0.06047, "close": 0.0613, "volume": 240538.0, "close_time": 1776535199999, "quote_volume": 14751.43916, "trades": 181, "taker_buy_base": 181190.0, "taker_buy_quote": 11121.96709 }, { "timestamp": 1776535200000, "datetime": "2026-04-18T18:00:00", "open": 0.06121, "high": 0.06121, "low": 0.06021, "close": 0.06021, "volume": 106724.0, "close_time": 1776538799999, "quote_volume": 6501.57503, "trades": 94, "taker_buy_base": 52459.0, "taker_buy_quote": 3197.69128 }, { "timestamp": 1776538800000, "datetime": "2026-04-18T19:00:00", "open": 0.0604, "high": 0.06075, "low": 0.0603, "close": 0.0604, "volume": 35762.0, "close_time": 1776542399999, "quote_volume": 2164.04388, "trades": 31, "taker_buy_base": 26074.0, "taker_buy_quote": 1578.68982 }, { "timestamp": 1776542400000, "datetime": "2026-04-18T20:00:00", "open": 0.06032, "high": 0.0609, "low": 0.05984, "close": 0.06062, "volume": 1227584.0, "close_time": 1776545999999, "quote_volume": 73749.73737, "trades": 493, "taker_buy_base": 746043.0, "taker_buy_quote": 44739.64331 }, { "timestamp": 1776546000000, "datetime": "2026-04-18T21:00:00", "open": 0.0607, "high": 0.0609, "low": 0.06062, "close": 0.06079, "volume": 668726.0, "close_time": 1776549599999, "quote_volume": 40677.4452, "trades": 211, "taker_buy_base": 153058.0, "taker_buy_quote": 9305.64817 }, { "timestamp": 1776549600000, "datetime": "2026-04-18T22:00:00", "open": 0.06073, "high": 0.06078, "low": 0.0605, "close": 0.06077, "volume": 47540.0, "close_time": 1776553199999, "quote_volume": 2880.66732, "trades": 30, "taker_buy_base": 7707.0, "taker_buy_quote": 467.03804 }, { "timestamp": 1776553200000, "datetime": "2026-04-18T23:00:00", "open": 0.06093, "high": 0.06111, "low": 0.06045, "close": 0.06045, "volume": 31306.0, "close_time": 1776556799999, "quote_volume": 1908.32472, "trades": 25, "taker_buy_base": 23351.0, "taker_buy_quote": 1424.74142 }, { "timestamp": 1776556800000, "datetime": "2026-04-19T00:00:00", "open": 0.06032, "high": 0.06047, "low": 0.06, "close": 0.0603, "volume": 97633.0, "close_time": 1776560399999, "quote_volume": 5881.66087, "trades": 88, "taker_buy_base": 81887.0, "taker_buy_quote": 4934.85036 }, { "timestamp": 1776560400000, "datetime": "2026-04-19T01:00:00", "open": 0.06047, "high": 0.0608, "low": 0.06028, "close": 0.0608, "volume": 74013.0, "close_time": 1776563999999, "quote_volume": 4472.9167, "trades": 60, "taker_buy_base": 62412.0, "taker_buy_quote": 3771.58109 }, { "timestamp": 1776564000000, "datetime": "2026-04-19T02:00:00", "open": 0.06062, "high": 0.06079, "low": 0.05993, "close": 0.06028, "volume": 94800.0, "close_time": 1776567599999, "quote_volume": 5709.88765, "trades": 76, "taker_buy_base": 31838.0, "taker_buy_quote": 1917.45259 }, { "timestamp": 1776567600000, "datetime": "2026-04-19T03:00:00", "open": 0.06029, "high": 0.06079, "low": 0.06017, "close": 0.06047, "volume": 29246.0, "close_time": 1776571199999, "quote_volume": 1773.47808, "trades": 32, "taker_buy_base": 26727.0, "taker_buy_quote": 1621.00186 }, { "timestamp": 1776571200000, "datetime": "2026-04-19T04:00:00", "open": 0.06039, "high": 0.06065, "low": 0.05992, "close": 0.05992, "volume": 552334.0, "close_time": 1776574799999, "quote_volume": 33158.40695, "trades": 204, "taker_buy_base": 475720.0, "taker_buy_quote": 28557.47464 }, { "timestamp": 1776574800000, "datetime": "2026-04-19T05:00:00", "open": 0.0599, "high": 0.06047, "low": 0.05987, "close": 0.0602, "volume": 508940.0, "close_time": 1776578399999, "quote_volume": 30592.30199, "trades": 734, "taker_buy_base": 399763.0, "taker_buy_quote": 24026.52276 }, { "timestamp": 1776578400000, "datetime": "2026-04-19T06:00:00", "open": 0.06009, "high": 0.0604, "low": 0.05987, "close": 0.0603, "volume": 177951.0, "close_time": 1776581999999, "quote_volume": 10693.7765, "trades": 211, "taker_buy_base": 127604.0, "taker_buy_quote": 7664.26797 }, { "timestamp": 1776582000000, "datetime": "2026-04-19T07:00:00", "open": 0.0603, "high": 0.0603, "low": 0.05968, "close": 0.05998, "volume": 552013.0, "close_time": 1776585599999, "quote_volume": 33113.28698, "trades": 301, "taker_buy_base": 428412.0, "taker_buy_quote": 25699.43556 }, { "timestamp": 1776585600000, "datetime": "2026-04-19T08:00:00", "open": 0.05987, "high": 0.0601, "low": 0.0598, "close": 0.0598, "volume": 109530.0, "close_time": 1776589199999, "quote_volume": 6567.07125, "trades": 112, "taker_buy_base": 44748.0, "taker_buy_quote": 2683.7193 }, { "timestamp": 1776589200000, "datetime": "2026-04-19T09:00:00", "open": 0.0598, "high": 0.0598, "low": 0.0591, "close": 0.05925, "volume": 291593.0, "close_time": 1776592799999, "quote_volume": 17285.26964, "trades": 236, "taker_buy_base": 93276.0, "taker_buy_quote": 5531.12565 }, { "timestamp": 1776592800000, "datetime": "2026-04-19T10:00:00", "open": 0.05924, "high": 0.0596, "low": 0.05895, "close": 0.0595, "volume": 932323.0, "close_time": 1776596399999, "quote_volume": 55330.76146, "trades": 297, "taker_buy_base": 135466.0, "taker_buy_quote": 8037.58417 }, { "timestamp": 1776596400000, "datetime": "2026-04-19T11:00:00", "open": 0.05947, "high": 0.06005, "low": 0.05909, "close": 0.05944, "volume": 289117.0, "close_time": 1776599999999, "quote_volume": 17265.4502, "trades": 804, "taker_buy_base": 134912.0, "taker_buy_quote": 8060.8395 }, { "timestamp": 1776600000000, "datetime": "2026-04-19T12:00:00", "open": 0.05929, "high": 0.0602, "low": 0.05928, "close": 0.0602, "volume": 335291.0, "close_time": 1776603599999, "quote_volume": 20055.11776, "trades": 166, "taker_buy_base": 280043.0, "taker_buy_quote": 16753.49649 }, { "timestamp": 1776603600000, "datetime": "2026-04-19T13:00:00", "open": 0.0603, "high": 0.06035, "low": 0.0599, "close": 0.06002, "volume": 922743.0, "close_time": 1776607199999, "quote_volume": 55383.88346, "trades": 740, "taker_buy_base": 837909.0, "taker_buy_quote": 50288.44045 }, { "timestamp": 1776607200000, "datetime": "2026-04-19T14:00:00", "open": 0.06009, "high": 0.0605, "low": 0.05986, "close": 0.0602, "volume": 138038.0, "close_time": 1776610799999, "quote_volume": 8296.42826, "trades": 149, "taker_buy_base": 111431.0, "taker_buy_quote": 6697.0431 }, { "timestamp": 1776610800000, "datetime": "2026-04-19T15:00:00", "open": 0.06017, "high": 0.06032, "low": 0.05957, "close": 0.06032, "volume": 86730.0, "close_time": 1776614399999, "quote_volume": 5201.03831, "trades": 90, "taker_buy_base": 74856.0, "taker_buy_quote": 4489.71295 }, { "timestamp": 1776614400000, "datetime": "2026-04-19T16:00:00", "open": 0.06047, "high": 0.0605, "low": 0.0598, "close": 0.0599, "volume": 114564.0, "close_time": 1776617999999, "quote_volume": 6875.2554, "trades": 126, "taker_buy_base": 74235.0, "taker_buy_quote": 4455.82369 }, { "timestamp": 1776618000000, "datetime": "2026-04-19T17:00:00", "open": 0.05979, "high": 0.0598, "low": 0.05877, "close": 0.05881, "volume": 1182853.0, "close_time": 1776621599999, "quote_volume": 70016.49606, "trades": 671, "taker_buy_base": 675721.0, "taker_buy_quote": 39879.10164 }, { "timestamp": 1776621600000, "datetime": "2026-04-19T18:00:00", "open": 0.0589, "high": 0.0592, "low": 0.05855, "close": 0.05907, "volume": 764208.0, "close_time": 1776625199999, "quote_volume": 45070.75971, "trades": 603, "taker_buy_base": 251941.0, "taker_buy_quote": 14820.72584 }, { "timestamp": 1776625200000, "datetime": "2026-04-19T19:00:00", "open": 0.0592, "high": 0.05983, "low": 0.0592, "close": 0.05969, "volume": 187665.0, "close_time": 1776628799999, "quote_volume": 11197.06211, "trades": 80, "taker_buy_base": 144151.0, "taker_buy_quote": 8604.81218 }, { "timestamp": 1776628800000, "datetime": "2026-04-19T20:00:00", "open": 0.0596, "high": 0.0598, "low": 0.0594, "close": 0.05948, "volume": 47643.0, "close_time": 1776632399999, "quote_volume": 2838.51068, "trades": 50, "taker_buy_base": 30894.0, "taker_buy_quote": 1841.4687 }, { "timestamp": 1776632400000, "datetime": "2026-04-19T21:00:00", "open": 0.05945, "high": 0.0597, "low": 0.0594, "close": 0.0594, "volume": 58469.0, "close_time": 1776635999999, "quote_volume": 3479.544, "trades": 82, "taker_buy_base": 31754.0, "taker_buy_quote": 1890.07595 }, { "timestamp": 1776636000000, "datetime": "2026-04-19T22:00:00", "open": 0.0593, "high": 0.0593, "low": 0.05809, "close": 0.0584, "volume": 147334.0, "close_time": 1776639599999, "quote_volume": 8609.74415, "trades": 193, "taker_buy_base": 93683.0, "taker_buy_quote": 5471.07534 }, { "timestamp": 1776639600000, "datetime": "2026-04-19T23:00:00", "open": 0.05825, "high": 0.05825, "low": 0.05803, "close": 0.0582, "volume": 34762.0, "close_time": 1776643199999, "quote_volume": 2020.16718, "trades": 41, "taker_buy_base": 16634.0, "taker_buy_quote": 967.32788 }, { "timestamp": 1776643200000, "datetime": "2026-04-20T00:00:00", "open": 0.0582, "high": 0.05876, "low": 0.0582, "close": 0.0586, "volume": 587266.0, "close_time": 1776646799999, "quote_volume": 34408.4113, "trades": 274, "taker_buy_base": 552908.0, "taker_buy_quote": 32399.4291 }, { "timestamp": 1776646800000, "datetime": "2026-04-20T01:00:00", "open": 0.0586, "high": 0.05886, "low": 0.05819, "close": 0.05875, "volume": 608072.0, "close_time": 1776650399999, "quote_volume": 35705.65552, "trades": 269, "taker_buy_base": 113477.0, "taker_buy_quote": 6633.24843 }, { "timestamp": 1776650400000, "datetime": "2026-04-20T02:00:00", "open": 0.05879, "high": 0.0589, "low": 0.05847, "close": 0.05882, "volume": 115315.0, "close_time": 1776653999999, "quote_volume": 6770.0708, "trades": 100, "taker_buy_base": 82294.0, "taker_buy_quote": 4832.52667 }, { "timestamp": 1776654000000, "datetime": "2026-04-20T03:00:00", "open": 0.05874, "high": 0.0592, "low": 0.05865, "close": 0.05918, "volume": 305040.0, "close_time": 1776657599999, "quote_volume": 17993.29005, "trades": 194, "taker_buy_base": 236708.0, "taker_buy_quote": 13963.39848 }, { "timestamp": 1776657600000, "datetime": "2026-04-20T04:00:00", "open": 0.05909, "high": 0.0594, "low": 0.05878, "close": 0.0591, "volume": 125781.0, "close_time": 1776661199999, "quote_volume": 7431.88337, "trades": 127, "taker_buy_base": 82173.0, "taker_buy_quote": 4857.03347 }, { "timestamp": 1776661200000, "datetime": "2026-04-20T05:00:00", "open": 0.0591, "high": 0.0591, "low": 0.05837, "close": 0.0585, "volume": 83062.0, "close_time": 1776664799999, "quote_volume": 4876.0228, "trades": 96, "taker_buy_base": 46337.0, "taker_buy_quote": 2719.61234 }, { "timestamp": 1776664800000, "datetime": "2026-04-20T06:00:00", "open": 0.05869, "high": 0.059, "low": 0.0584, "close": 0.0587, "volume": 56659.0, "close_time": 1776668399999, "quote_volume": 3324.39987, "trades": 57, "taker_buy_base": 43253.0, "taker_buy_quote": 2538.20343 }, { "timestamp": 1776668400000, "datetime": "2026-04-20T07:00:00", "open": 0.05879, "high": 0.05943, "low": 0.05857, "close": 0.05865, "volume": 550339.0, "close_time": 1776671999999, "quote_volume": 32275.31377, "trades": 244, "taker_buy_base": 499813.0, "taker_buy_quote": 29309.63509 }, { "timestamp": 1776672000000, "datetime": "2026-04-20T08:00:00", "open": 0.05865, "high": 0.05884, "low": 0.05823, "close": 0.05857, "volume": 341983.0, "close_time": 1776675599999, "quote_volume": 19986.56935, "trades": 358, "taker_buy_base": 222343.0, "taker_buy_quote": 12989.99033 }, { "timestamp": 1776675600000, "datetime": "2026-04-20T09:00:00", "open": 0.0586, "high": 0.05956, "low": 0.0586, "close": 0.05925, "volume": 704532.0, "close_time": 1776679199999, "quote_volume": 41827.37513, "trades": 304, "taker_buy_base": 59090.0, "taker_buy_quote": 3498.81589 }, { "timestamp": 1776679200000, "datetime": "2026-04-20T10:00:00", "open": 0.0592, "high": 0.06, "low": 0.05914, "close": 0.05969, "volume": 1079960.0, "close_time": 1776682799999, "quote_volume": 64630.35868, "trades": 212, "taker_buy_base": 977191.0, "taker_buy_quote": 58504.68875 }, { "timestamp": 1776682800000, "datetime": "2026-04-20T11:00:00", "open": 0.05972, "high": 0.0599, "low": 0.0596, "close": 0.0597, "volume": 23788.0, "close_time": 1776686399999, "quote_volume": 1422.03997, "trades": 18, "taker_buy_base": 22628.0, "taker_buy_quote": 1352.83627 }, { "timestamp": 1776686400000, "datetime": "2026-04-20T12:00:00", "open": 0.0596, "high": 0.06002, "low": 0.0596, "close": 0.06002, "volume": 64459.0, "close_time": 1776689999999, "quote_volume": 3854.01879, "trades": 75, "taker_buy_base": 53509.0, "taker_buy_quote": 3199.26724 }, { "timestamp": 1776690000000, "datetime": "2026-04-20T13:00:00", "open": 0.06, "high": 0.06049, "low": 0.0597, "close": 0.06032, "volume": 99270.0, "close_time": 1776693599999, "quote_volume": 5960.83636, "trades": 189, "taker_buy_base": 81390.0, "taker_buy_quote": 4886.52312 }, { "timestamp": 1776693600000, "datetime": "2026-04-20T14:00:00", "open": 0.06017, "high": 0.06032, "low": 0.05928, "close": 0.05949, "volume": 808148.0, "close_time": 1776697199999, "quote_volume": 48268.31012, "trades": 692, "taker_buy_base": 745202.0, "taker_buy_quote": 44506.93586 }, { "timestamp": 1776697200000, "datetime": "2026-04-20T15:00:00", "open": 0.0595, "high": 0.05987, "low": 0.05928, "close": 0.05953, "volume": 67234.0, "close_time": 1776700799999, "quote_volume": 4008.01478, "trades": 92, "taker_buy_base": 58273.0, "taker_buy_quote": 3474.2354 }, { "timestamp": 1776700800000, "datetime": "2026-04-20T16:00:00", "open": 0.0595, "high": 0.06032, "low": 0.05947, "close": 0.06003, "volume": 238194.0, "close_time": 1776704399999, "quote_volume": 14282.73494, "trades": 192, "taker_buy_base": 38408.0, "taker_buy_quote": 2302.94616 }, { "timestamp": 1776704400000, "datetime": "2026-04-20T17:00:00", "open": 0.06002, "high": 0.06017, "low": 0.05978, "close": 0.06, "volume": 65366.0, "close_time": 1776707999999, "quote_volume": 3920.02405, "trades": 43, "taker_buy_base": 60763.0, "taker_buy_quote": 3644.23385 }, { "timestamp": 1776708000000, "datetime": "2026-04-20T18:00:00", "open": 0.0599, "high": 0.06032, "low": 0.0599, "close": 0.06017, "volume": 58585.0, "close_time": 1776711599999, "quote_volume": 3523.38463, "trades": 52, "taker_buy_base": 49869.0, "taker_buy_quote": 2999.00198 }, { "timestamp": 1776711600000, "datetime": "2026-04-20T19:00:00", "open": 0.0602, "high": 0.06032, "low": 0.0601, "close": 0.06017, "volume": 17003.0, "close_time": 1776715199999, "quote_volume": 1023.51247, "trades": 19, "taker_buy_base": 13102.0, "taker_buy_quote": 788.94638 }, { "timestamp": 1776715200000, "datetime": "2026-04-20T20:00:00", "open": 0.06002, "high": 0.06016, "low": 0.05987, "close": 0.06009, "volume": 29501.0, "close_time": 1776718799999, "quote_volume": 1769.71991, "trades": 28, "taker_buy_base": 24895.0, "taker_buy_quote": 1493.4292 }, { "timestamp": 1776718800000, "datetime": "2026-04-20T21:00:00", "open": 0.06016, "high": 0.0604, "low": 0.05976, "close": 0.05977, "volume": 632370.0, "close_time": 1776722399999, "quote_volume": 37837.92882, "trades": 218, "taker_buy_base": 602652.0, "taker_buy_quote": 36059.38204 }, { "timestamp": 1776722400000, "datetime": "2026-04-20T22:00:00", "open": 0.0598, "high": 0.0599, "low": 0.05947, "close": 0.0595, "volume": 177326.0, "close_time": 1776725999999, "quote_volume": 10589.22472, "trades": 226, "taker_buy_base": 124882.0, "taker_buy_quote": 7459.20761 }, { "timestamp": 1776726000000, "datetime": "2026-04-20T23:00:00", "open": 0.05952, "high": 0.05952, "low": 0.0589, "close": 0.05911, "volume": 103580.0, "close_time": 1776729599999, "quote_volume": 6112.49619, "trades": 83, "taker_buy_base": 9650.0, "taker_buy_quote": 570.75001 }, { "timestamp": 1776729600000, "datetime": "2026-04-21T00:00:00", "open": 0.05919, "high": 0.0593, "low": 0.05884, "close": 0.05913, "volume": 26402.0, "close_time": 1776733199999, "quote_volume": 1558.85124, "trades": 33, "taker_buy_base": 9323.0, "taker_buy_quote": 550.37809 }, { "timestamp": 1776733200000, "datetime": "2026-04-21T01:00:00", "open": 0.05924, "high": 0.05943, "low": 0.05898, "close": 0.05898, "volume": 15247.0, "close_time": 1776736799999, "quote_volume": 901.99945, "trades": 27, "taker_buy_base": 7595.0, "taker_buy_quote": 450.06435 }, { "timestamp": 1776736800000, "datetime": "2026-04-21T02:00:00", "open": 0.05884, "high": 0.05914, "low": 0.05884, "close": 0.05884, "volume": 11067.0, "close_time": 1776740399999, "quote_volume": 653.3223, "trades": 13, "taker_buy_base": 3064.0, "taker_buy_quote": 181.02818 }, { "timestamp": 1776740400000, "datetime": "2026-04-21T03:00:00", "open": 0.0588, "high": 0.05884, "low": 0.0585, "close": 0.0588, "volume": 86717.0, "close_time": 1776743999999, "quote_volume": 5093.0269, "trades": 58, "taker_buy_base": 47046.0, "taker_buy_quote": 2763.08815 }, { "timestamp": 1776744000000, "datetime": "2026-04-21T04:00:00", "open": 0.0588, "high": 0.05888, "low": 0.0586, "close": 0.05888, "volume": 28052.0, "close_time": 1776747599999, "quote_volume": 1648.12729, "trades": 27, "taker_buy_base": 17888.0, "taker_buy_quote": 1051.34675 }, { "timestamp": 1776747600000, "datetime": "2026-04-21T05:00:00", "open": 0.05898, "high": 0.05929, "low": 0.05879, "close": 0.05894, "volume": 129594.0, "close_time": 1776751199999, "quote_volume": 7638.32439, "trades": 105, "taker_buy_base": 72701.0, "taker_buy_quote": 4282.04803 }, { "timestamp": 1776751200000, "datetime": "2026-04-21T06:00:00", "open": 0.05895, "high": 0.05913, "low": 0.05876, "close": 0.05894, "volume": 166809.0, "close_time": 1776754799999, "quote_volume": 9830.30931, "trades": 91, "taker_buy_base": 118456.0, "taker_buy_quote": 6980.87933 }, { "timestamp": 1776754800000, "datetime": "2026-04-21T07:00:00", "open": 0.05884, "high": 0.05898, "low": 0.05869, "close": 0.05879, "volume": 25708.0, "close_time": 1776758399999, "quote_volume": 1512.49778, "trades": 32, "taker_buy_base": 11011.0, "taker_buy_quote": 647.97049 }, { "timestamp": 1776758400000, "datetime": "2026-04-21T08:00:00", "open": 0.05869, "high": 0.05913, "low": 0.05869, "close": 0.05884, "volume": 19875.0, "close_time": 1776761999999, "quote_volume": 1172.16342, "trades": 21, "taker_buy_base": 16233.0, "taker_buy_quote": 957.4277 }, { "timestamp": 1776762000000, "datetime": "2026-04-21T09:00:00", "open": 0.05879, "high": 0.05882, "low": 0.05879, "close": 0.05882, "volume": 2576.0, "close_time": 1776765599999, "quote_volume": 151.46621, "trades": 4, "taker_buy_base": 2576.0, "taker_buy_quote": 151.46621 }, { "timestamp": 1776765600000, "datetime": "2026-04-21T10:00:00", "open": 0.05898, "high": 0.05928, "low": 0.05889, "close": 0.05913, "volume": 47562.0, "close_time": 1776769199999, "quote_volume": 2809.9438, "trades": 56, "taker_buy_base": 30877.0, "taker_buy_quote": 1824.07064 }, { "timestamp": 1776769200000, "datetime": "2026-04-21T11:00:00", "open": 0.0591, "high": 0.05952, "low": 0.05888, "close": 0.05916, "volume": 81070.0, "close_time": 1776772799999, "quote_volume": 4798.93597, "trades": 85, "taker_buy_base": 60853.0, "taker_buy_quote": 3604.38318 }, { "timestamp": 1776772800000, "datetime": "2026-04-21T12:00:00", "open": 0.05923, "high": 0.05923, "low": 0.0584, "close": 0.0587, "volume": 443367.0, "close_time": 1776776399999, "quote_volume": 25944.28748, "trades": 126, "taker_buy_base": 424512.0, "taker_buy_quote": 24841.62143 }, { "timestamp": 1776776400000, "datetime": "2026-04-21T13:00:00", "open": 0.0587, "high": 0.0587, "low": 0.0583, "close": 0.05854, "volume": 61871.0, "close_time": 1776779999999, "quote_volume": 3617.41171, "trades": 85, "taker_buy_base": 53729.0, "taker_buy_quote": 3141.42792 }, { "timestamp": 1776780000000, "datetime": "2026-04-21T14:00:00", "open": 0.05845, "high": 0.05913, "low": 0.05837, "close": 0.05857, "volume": 89926.0, "close_time": 1776783599999, "quote_volume": 5285.86614, "trades": 81, "taker_buy_base": 45068.0, "taker_buy_quote": 2651.50064 }, { "timestamp": 1776783600000, "datetime": "2026-04-21T15:00:00", "open": 0.05869, "high": 0.0592, "low": 0.0585, "close": 0.05898, "volume": 87412.0, "close_time": 1776787199999, "quote_volume": 5148.23772, "trades": 91, "taker_buy_base": 39848.0, "taker_buy_quote": 2346.00205 }, { "timestamp": 1776787200000, "datetime": "2026-04-21T16:00:00", "open": 0.059, "high": 0.05902, "low": 0.0585, "close": 0.05859, "volume": 457244.0, "close_time": 1776790799999, "quote_volume": 26914.99605, "trades": 251, "taker_buy_base": 87597.0, "taker_buy_quote": 5151.18568 }, { "timestamp": 1776790800000, "datetime": "2026-04-21T17:00:00", "open": 0.05869, "high": 0.05869, "low": 0.05796, "close": 0.05825, "volume": 156391.0, "close_time": 1776794399999, "quote_volume": 9094.40139, "trades": 108, "taker_buy_base": 137543.0, "taker_buy_quote": 7997.66507 }, { "timestamp": 1776794400000, "datetime": "2026-04-21T18:00:00", "open": 0.0583, "high": 0.05841, "low": 0.0581, "close": 0.05841, "volume": 473866.0, "close_time": 1776797999999, "quote_volume": 27623.3443, "trades": 66, "taker_buy_base": 447415.0, "taker_buy_quote": 26082.38089 }, { "timestamp": 1776798000000, "datetime": "2026-04-21T19:00:00", "open": 0.05842, "high": 0.0586, "low": 0.0575, "close": 0.05781, "volume": 124575.0, "close_time": 1776801599999, "quote_volume": 7213.21648, "trades": 122, "taker_buy_base": 26064.0, "taker_buy_quote": 1508.6532 }, { "timestamp": 1776801600000, "datetime": "2026-04-21T20:00:00", "open": 0.05781, "high": 0.05844, "low": 0.0578, "close": 0.05825, "volume": 187005.0, "close_time": 1776805199999, "quote_volume": 10881.19986, "trades": 218, "taker_buy_base": 152454.0, "taker_buy_quote": 8870.57756 }, { "timestamp": 1776805200000, "datetime": "2026-04-21T21:00:00", "open": 0.05811, "high": 0.05847, "low": 0.05803, "close": 0.05844, "volume": 115696.0, "close_time": 1776808799999, "quote_volume": 6750.5483, "trades": 77, "taker_buy_base": 10837.0, "taker_buy_quote": 632.05715 }, { "timestamp": 1776808800000, "datetime": "2026-04-21T22:00:00", "open": 0.0584, "high": 0.05858, "low": 0.05811, "close": 0.05829, "volume": 63150.0, "close_time": 1776812399999, "quote_volume": 3686.27598, "trades": 100, "taker_buy_base": 22405.0, "taker_buy_quote": 1305.78736 }, { "timestamp": 1776812400000, "datetime": "2026-04-21T23:00:00", "open": 0.0584, "high": 0.05878, "low": 0.05833, "close": 0.05866, "volume": 47379.0, "close_time": 1776815999999, "quote_volume": 2773.13555, "trades": 52, "taker_buy_base": 32693.0, "taker_buy_quote": 1913.69799 }, { "timestamp": 1776816000000, "datetime": "2026-04-22T00:00:00", "open": 0.05871, "high": 0.05888, "low": 0.05854, "close": 0.05869, "volume": 71009.0, "close_time": 1776819599999, "quote_volume": 4169.2548, "trades": 80, "taker_buy_base": 27106.0, "taker_buy_quote": 1590.3974 }, { "timestamp": 1776819600000, "datetime": "2026-04-22T01:00:00", "open": 0.05868, "high": 0.05873, "low": 0.0584, "close": 0.05856, "volume": 17743.0, "close_time": 1776823199999, "quote_volume": 1038.98519, "trades": 25, "taker_buy_base": 8916.0, "taker_buy_quote": 522.09666 }, { "timestamp": 1776823200000, "datetime": "2026-04-22T02:00:00", "open": 0.05846, "high": 0.06014, "low": 0.05835, "close": 0.06002, "volume": 978117.0, "close_time": 1776826799999, "quote_volume": 57525.31108, "trades": 435, "taker_buy_base": 699410.0, "taker_buy_quote": 40964.29014 }, { "timestamp": 1776826800000, "datetime": "2026-04-22T03:00:00", "open": 0.06003, "high": 0.06042, "low": 0.05987, "close": 0.06036, "volume": 240417.0, "close_time": 1776830399999, "quote_volume": 14468.82914, "trades": 219, "taker_buy_base": 50916.0, "taker_buy_quote": 3061.33333 }, { "timestamp": 1776830400000, "datetime": "2026-04-22T04:00:00", "open": 0.06035, "high": 0.06123, "low": 0.06035, "close": 0.06122, "volume": 189388.0, "close_time": 1776833999999, "quote_volume": 11530.8846, "trades": 313, "taker_buy_base": 85505.0, "taker_buy_quote": 5209.19292 }, { "timestamp": 1776834000000, "datetime": "2026-04-22T05:00:00", "open": 0.06122, "high": 0.06185, "low": 0.06089, "close": 0.06135, "volume": 261234.0, "close_time": 1776837599999, "quote_volume": 16053.09888, "trades": 278, "taker_buy_base": 173744.0, "taker_buy_quote": 10686.26694 }, { "timestamp": 1776837600000, "datetime": "2026-04-22T06:00:00", "open": 0.06136, "high": 0.06136, "low": 0.06077, "close": 0.06123, "volume": 159455.0, "close_time": 1776841199999, "quote_volume": 9753.32354, "trades": 92, "taker_buy_base": 48499.0, "taker_buy_quote": 2962.425 }, { "timestamp": 1776841200000, "datetime": "2026-04-22T07:00:00", "open": 0.06129, "high": 0.06154, "low": 0.06082, "close": 0.06152, "volume": 950657.0, "close_time": 1776844799999, "quote_volume": 58112.88378, "trades": 458, "taker_buy_base": 427895.0, "taker_buy_quote": 26127.70279 }, { "timestamp": 1776844800000, "datetime": "2026-04-22T08:00:00", "open": 0.06139, "high": 0.06154, "low": 0.06098, "close": 0.06149, "volume": 63022.0, "close_time": 1776848399999, "quote_volume": 3863.02181, "trades": 80, "taker_buy_base": 45841.0, "taker_buy_quote": 2812.57952 }, { "timestamp": 1776848400000, "datetime": "2026-04-22T09:00:00", "open": 0.06123, "high": 0.06148, "low": 0.06083, "close": 0.06086, "volume": 37802.0, "close_time": 1776851999999, "quote_volume": 2315.09747, "trades": 71, "taker_buy_base": 29075.0, "taker_buy_quote": 1781.80879 }, { "timestamp": 1776852000000, "datetime": "2026-04-22T10:00:00", "open": 0.06087, "high": 0.06087, "low": 0.0606, "close": 0.06071, "volume": 106911.0, "close_time": 1776855599999, "quote_volume": 6490.27661, "trades": 80, "taker_buy_base": 53571.0, "taker_buy_quote": 3250.62992 }, { "timestamp": 1776855600000, "datetime": "2026-04-22T11:00:00", "open": 0.0607, "high": 0.06074, "low": 0.0602, "close": 0.06056, "volume": 109433.0, "close_time": 1776859199999, "quote_volume": 6607.41371, "trades": 109, "taker_buy_base": 23390.0, "taker_buy_quote": 1414.93249 }, { "timestamp": 1776859200000, "datetime": "2026-04-22T12:00:00", "open": 0.0606, "high": 0.06063, "low": 0.06026, "close": 0.06031, "volume": 51536.0, "close_time": 1776862799999, "quote_volume": 3115.78846, "trades": 49, "taker_buy_base": 22493.0, "taker_buy_quote": 1360.37309 }, { "timestamp": 1776862800000, "datetime": "2026-04-22T13:00:00", "open": 0.06025, "high": 0.06062, "low": 0.06016, "close": 0.06047, "volume": 44382.0, "close_time": 1776866399999, "quote_volume": 2682.36842, "trades": 46, "taker_buy_base": 18566.0, "taker_buy_quote": 1122.58454 }, { "timestamp": 1776866400000, "datetime": "2026-04-22T14:00:00", "open": 0.06043, "high": 0.06098, "low": 0.06034, "close": 0.06084, "volume": 353675.0, "close_time": 1776869999999, "quote_volume": 21367.62722, "trades": 291, "taker_buy_base": 322012.0, "taker_buy_quote": 19446.44134 }, { "timestamp": 1776870000000, "datetime": "2026-04-22T15:00:00", "open": 0.0608, "high": 0.06102, "low": 0.06062, "close": 0.06075, "volume": 142937.0, "close_time": 1776873599999, "quote_volume": 8689.86392, "trades": 168, "taker_buy_base": 62396.0, "taker_buy_quote": 3794.26251 }, { "timestamp": 1776873600000, "datetime": "2026-04-22T16:00:00", "open": 0.0607, "high": 0.06118, "low": 0.0607, "close": 0.06092, "volume": 359455.0, "close_time": 1776877199999, "quote_volume": 21954.65711, "trades": 247, "taker_buy_base": 64934.0, "taker_buy_quote": 3952.66586 }, { "timestamp": 1776877200000, "datetime": "2026-04-22T17:00:00", "open": 0.06095, "high": 0.06109, "low": 0.06062, "close": 0.06101, "volume": 56174.0, "close_time": 1776880799999, "quote_volume": 3418.48858, "trades": 88, "taker_buy_base": 46127.0, "taker_buy_quote": 2807.5027 }, { "timestamp": 1776880800000, "datetime": "2026-04-22T18:00:00", "open": 0.06098, "high": 0.06139, "low": 0.06098, "close": 0.06104, "volume": 40148.0, "close_time": 1776884399999, "quote_volume": 2458.84625, "trades": 48, "taker_buy_base": 26080.0, "taker_buy_quote": 1597.61027 }, { "timestamp": 1776884400000, "datetime": "2026-04-22T19:00:00", "open": 0.06093, "high": 0.06093, "low": 0.05982, "close": 0.06007, "volume": 473562.0, "close_time": 1776887999999, "quote_volume": 28410.58211, "trades": 523, "taker_buy_base": 421228.0, "taker_buy_quote": 25253.43548 }, { "timestamp": 1776888000000, "datetime": "2026-04-22T20:00:00", "open": 0.06002, "high": 0.06022, "low": 0.05979, "close": 0.06001, "volume": 376866.0, "close_time": 1776891599999, "quote_volume": 22639.09196, "trades": 295, "taker_buy_base": 117657.0, "taker_buy_quote": 7051.98996 }, { "timestamp": 1776891600000, "datetime": "2026-04-22T21:00:00", "open": 0.06001, "high": 0.06057, "low": 0.06001, "close": 0.06053, "volume": 39597.0, "close_time": 1776895199999, "quote_volume": 2383.43585, "trades": 106, "taker_buy_base": 13873.0, "taker_buy_quote": 834.34578 }, { "timestamp": 1776895200000, "datetime": "2026-04-22T22:00:00", "open": 0.06039, "high": 0.06039, "low": 0.05943, "close": 0.0595, "volume": 71761.0, "close_time": 1776898799999, "quote_volume": 4299.73084, "trades": 88, "taker_buy_base": 24776.0, "taker_buy_quote": 1484.56428 }, { "timestamp": 1776898800000, "datetime": "2026-04-22T23:00:00", "open": 0.05943, "high": 0.05943, "low": 0.05806, "close": 0.05845, "volume": 231095.0, "close_time": 1776902399999, "quote_volume": 13549.48977, "trades": 225, "taker_buy_base": 48671.0, "taker_buy_quote": 2852.06343 }, { "timestamp": 1776902400000, "datetime": "2026-04-23T00:00:00", "open": 0.05844, "high": 0.05898, "low": 0.05796, "close": 0.05898, "volume": 100457.0, "close_time": 1776905999999, "quote_volume": 5887.86119, "trades": 86, "taker_buy_base": 41610.0, "taker_buy_quote": 2444.8556 }, { "timestamp": 1776906000000, "datetime": "2026-04-23T01:00:00", "open": 0.05884, "high": 0.0589, "low": 0.05849, "close": 0.05863, "volume": 39270.0, "close_time": 1776909599999, "quote_volume": 2301.39214, "trades": 65, "taker_buy_base": 27551.0, "taker_buy_quote": 1614.27485 }, { "timestamp": 1776909600000, "datetime": "2026-04-23T02:00:00", "open": 0.05863, "high": 0.05863, "low": 0.05863, "close": 0.05863, "volume": 0.0, "close_time": 1776913199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1776913200000, "datetime": "2026-04-23T03:00:00", "open": 0.05782, "high": 0.05816, "low": 0.05781, "close": 0.05784, "volume": 508739.0, "close_time": 1776916799999, "quote_volume": 29563.76369, "trades": 119, "taker_buy_base": 19578.0, "taker_buy_quote": 1134.70227 }, { "timestamp": 1776916800000, "datetime": "2026-04-23T04:00:00", "open": 0.05774, "high": 0.05779, "low": 0.05768, "close": 0.05769, "volume": 18038.0, "close_time": 1776920399999, "quote_volume": 1041.69095, "trades": 22, "taker_buy_base": 13462.0, "taker_buy_quote": 777.35785 }, { "timestamp": 1776920400000, "datetime": "2026-04-23T05:00:00", "open": 0.05786, "high": 0.05804, "low": 0.05786, "close": 0.05795, "volume": 13396.0, "close_time": 1776923999999, "quote_volume": 776.70552, "trades": 24, "taker_buy_base": 6624.0, "taker_buy_quote": 384.34834 } ] }, "4h": { "count": 2191, "start_date": "2025-04-23T04:00:00", "end_date": "2026-04-23T04:00:00", "klines": [ { "timestamp": 1745380800000, "datetime": "2025-04-23T04:00:00", "open": 0.0777, "high": 0.0784, "low": 0.0767, "close": 0.0773, "volume": 280008.0, "close_time": 1745395199999, "quote_volume": 21625.3158, "trades": 182, "taker_buy_base": 195660.0, "taker_buy_quote": 15119.853 }, { "timestamp": 1745395200000, "datetime": "2025-04-23T08:00:00", "open": 0.0771, "high": 0.0788, "low": 0.0766, "close": 0.0777, "volume": 712211.0, "close_time": 1745409599999, "quote_volume": 55366.1105, "trades": 418, "taker_buy_base": 424076.0, "taker_buy_quote": 32997.5867 }, { "timestamp": 1745409600000, "datetime": "2025-04-23T12:00:00", "open": 0.0778, "high": 0.0803, "low": 0.0758, "close": 0.077, "volume": 909790.0, "close_time": 1745423999999, "quote_volume": 71020.2589, "trades": 665, "taker_buy_base": 599660.0, "taker_buy_quote": 46837.2802 }, { "timestamp": 1745424000000, "datetime": "2025-04-23T16:00:00", "open": 0.0768, "high": 0.0794, "low": 0.0764, "close": 0.0775, "volume": 678952.0, "close_time": 1745438399999, "quote_volume": 52935.7638, "trades": 478, "taker_buy_base": 274934.0, "taker_buy_quote": 21433.2111 }, { "timestamp": 1745438400000, "datetime": "2025-04-23T20:00:00", "open": 0.0776, "high": 0.0791, "low": 0.0776, "close": 0.0787, "volume": 180822.0, "close_time": 1745452799999, "quote_volume": 14194.2598, "trades": 106, "taker_buy_base": 154651.0, "taker_buy_quote": 12141.8307 }, { "timestamp": 1745452800000, "datetime": "2025-04-24T00:00:00", "open": 0.0785, "high": 0.0787, "low": 0.0761, "close": 0.0761, "volume": 139806.0, "close_time": 1745467199999, "quote_volume": 10887.9948, "trades": 164, "taker_buy_base": 81704.0, "taker_buy_quote": 6375.9156 }, { "timestamp": 1745467200000, "datetime": "2025-04-24T04:00:00", "open": 0.0762, "high": 0.078, "low": 0.0761, "close": 0.077, "volume": 622439.0, "close_time": 1745481599999, "quote_volume": 48201.2767, "trades": 354, "taker_buy_base": 418735.0, "taker_buy_quote": 32389.467 }, { "timestamp": 1745481600000, "datetime": "2025-04-24T08:00:00", "open": 0.077, "high": 0.0776, "low": 0.0757, "close": 0.077, "volume": 1171698.0, "close_time": 1745495999999, "quote_volume": 90021.8379, "trades": 492, "taker_buy_base": 868818.0, "taker_buy_quote": 66715.966 }, { "timestamp": 1745496000000, "datetime": "2025-04-24T12:00:00", "open": 0.0771, "high": 0.081, "low": 0.0769, "close": 0.0796, "volume": 1190346.0, "close_time": 1745510399999, "quote_volume": 93660.8146, "trades": 868, "taker_buy_base": 1004164.0, "taker_buy_quote": 78935.2924 }, { "timestamp": 1745510400000, "datetime": "2025-04-24T16:00:00", "open": 0.0798, "high": 0.0802, "low": 0.078, "close": 0.079, "volume": 204738.0, "close_time": 1745524799999, "quote_volume": 16083.6261, "trades": 180, "taker_buy_base": 84644.0, "taker_buy_quote": 6652.1813 }, { "timestamp": 1745524800000, "datetime": "2025-04-24T20:00:00", "open": 0.0791, "high": 0.0805, "low": 0.0786, "close": 0.08, "volume": 220213.0, "close_time": 1745539199999, "quote_volume": 17516.2424, "trades": 162, "taker_buy_base": 134590.0, "taker_buy_quote": 10725.6834 }, { "timestamp": 1745539200000, "datetime": "2025-04-25T00:00:00", "open": 0.0803, "high": 0.0817, "low": 0.0782, "close": 0.0793, "volume": 240228.0, "close_time": 1745553599999, "quote_volume": 19185.8417, "trades": 265, "taker_buy_base": 127515.0, "taker_buy_quote": 10177.9786 }, { "timestamp": 1745553600000, "datetime": "2025-04-25T04:00:00", "open": 0.0793, "high": 0.0819, "low": 0.0789, "close": 0.0819, "volume": 269134.0, "close_time": 1745567999999, "quote_volume": 21751.3888, "trades": 223, "taker_buy_base": 164972.0, "taker_buy_quote": 13305.2668 }, { "timestamp": 1745568000000, "datetime": "2025-04-25T08:00:00", "open": 0.0818, "high": 0.0826, "low": 0.0803, "close": 0.0807, "volume": 1378826.0, "close_time": 1745582399999, "quote_volume": 112142.37, "trades": 1085, "taker_buy_base": 806100.0, "taker_buy_quote": 65617.181 }, { "timestamp": 1745582400000, "datetime": "2025-04-25T12:00:00", "open": 0.0809, "high": 0.0818, "low": 0.0794, "close": 0.0796, "volume": 478802.0, "close_time": 1745596799999, "quote_volume": 38515.8105, "trades": 607, "taker_buy_base": 337867.0, "taker_buy_quote": 27177.4537 }, { "timestamp": 1745596800000, "datetime": "2025-04-25T16:00:00", "open": 0.0798, "high": 0.0806, "low": 0.0786, "close": 0.08, "volume": 175644.0, "close_time": 1745611199999, "quote_volume": 14010.0354, "trades": 232, "taker_buy_base": 96970.0, "taker_buy_quote": 7753.1082 }, { "timestamp": 1745611200000, "datetime": "2025-04-25T20:00:00", "open": 0.0803, "high": 0.081, "low": 0.0799, "close": 0.08, "volume": 219029.0, "close_time": 1745625599999, "quote_volume": 17652.17, "trades": 169, "taker_buy_base": 121027.0, "taker_buy_quote": 9750.4653 }, { "timestamp": 1745625600000, "datetime": "2025-04-26T00:00:00", "open": 0.0803, "high": 0.0835, "low": 0.0803, "close": 0.0823, "volume": 204382.0, "close_time": 1745639999999, "quote_volume": 16766.4135, "trades": 264, "taker_buy_base": 100153.0, "taker_buy_quote": 8223.6271 }, { "timestamp": 1745640000000, "datetime": "2025-04-26T04:00:00", "open": 0.0826, "high": 0.0826, "low": 0.0814, "close": 0.0818, "volume": 161179.0, "close_time": 1745654399999, "quote_volume": 13266.7327, "trades": 149, "taker_buy_base": 74218.0, "taker_buy_quote": 6112.504 }, { "timestamp": 1745654400000, "datetime": "2025-04-26T08:00:00", "open": 0.082, "high": 0.0826, "low": 0.0798, "close": 0.0798, "volume": 298313.0, "close_time": 1745668799999, "quote_volume": 24322.8337, "trades": 214, "taker_buy_base": 151982.0, "taker_buy_quote": 12381.6692 }, { "timestamp": 1745668800000, "datetime": "2025-04-26T12:00:00", "open": 0.0801, "high": 0.0806, "low": 0.0784, "close": 0.0806, "volume": 172001.0, "close_time": 1745683199999, "quote_volume": 13686.1711, "trades": 194, "taker_buy_base": 102169.0, "taker_buy_quote": 8133.4319 }, { "timestamp": 1745683200000, "datetime": "2025-04-26T16:00:00", "open": 0.0804, "high": 0.0807, "low": 0.0793, "close": 0.0797, "volume": 312538.0, "close_time": 1745697599999, "quote_volume": 24937.6778, "trades": 441, "taker_buy_base": 193175.0, "taker_buy_quote": 15418.9246 }, { "timestamp": 1745697600000, "datetime": "2025-04-26T20:00:00", "open": 0.0799, "high": 0.0811, "low": 0.0795, "close": 0.0802, "volume": 244081.0, "close_time": 1745711999999, "quote_volume": 19603.118, "trades": 205, "taker_buy_base": 191598.0, "taker_buy_quote": 15422.2087 }, { "timestamp": 1745712000000, "datetime": "2025-04-27T00:00:00", "open": 0.0801, "high": 0.0807, "low": 0.0774, "close": 0.0782, "volume": 440513.0, "close_time": 1745726399999, "quote_volume": 34452.3163, "trades": 860, "taker_buy_base": 101342.0, "taker_buy_quote": 7942.5211 }, { "timestamp": 1745726400000, "datetime": "2025-04-27T04:00:00", "open": 0.0784, "high": 0.0784, "low": 0.0762, "close": 0.0769, "volume": 323836.0, "close_time": 1745740799999, "quote_volume": 24826.8409, "trades": 1031, "taker_buy_base": 193626.0, "taker_buy_quote": 14843.3794 }, { "timestamp": 1745740800000, "datetime": "2025-04-27T08:00:00", "open": 0.0768, "high": 0.0774, "low": 0.0757, "close": 0.0764, "volume": 524200.0, "close_time": 1745755199999, "quote_volume": 39865.1688, "trades": 474, "taker_buy_base": 58932.0, "taker_buy_quote": 4511.4008 }, { "timestamp": 1745755200000, "datetime": "2025-04-27T12:00:00", "open": 0.0762, "high": 0.0769, "low": 0.0755, "close": 0.0761, "volume": 335064.0, "close_time": 1745769599999, "quote_volume": 25557.5804, "trades": 400, "taker_buy_base": 141872.0, "taker_buy_quote": 10809.8055 }, { "timestamp": 1745769600000, "datetime": "2025-04-27T16:00:00", "open": 0.0759, "high": 0.0767, "low": 0.0751, "close": 0.0767, "volume": 470410.0, "close_time": 1745783999999, "quote_volume": 35817.172, "trades": 665, "taker_buy_base": 310234.0, "taker_buy_quote": 23682.203 }, { "timestamp": 1745784000000, "datetime": "2025-04-27T20:00:00", "open": 0.0768, "high": 0.0777, "low": 0.0764, "close": 0.0766, "volume": 434705.0, "close_time": 1745798399999, "quote_volume": 33297.9047, "trades": 255, "taker_buy_base": 46567.0, "taker_buy_quote": 3589.6092 }, { "timestamp": 1745798400000, "datetime": "2025-04-28T00:00:00", "open": 0.0766, "high": 0.0776, "low": 0.0737, "close": 0.0774, "volume": 403133.0, "close_time": 1745812799999, "quote_volume": 30425.208, "trades": 804, "taker_buy_base": 158590.0, "taker_buy_quote": 11933.6877 }, { "timestamp": 1745812800000, "datetime": "2025-04-28T04:00:00", "open": 0.0775, "high": 0.0792, "low": 0.0773, "close": 0.0789, "volume": 104729.0, "close_time": 1745827199999, "quote_volume": 8192.5059, "trades": 258, "taker_buy_base": 60830.0, "taker_buy_quote": 4770.0646 }, { "timestamp": 1745827200000, "datetime": "2025-04-28T08:00:00", "open": 0.0788, "high": 0.0796, "low": 0.0769, "close": 0.0784, "volume": 339748.0, "close_time": 1745841599999, "quote_volume": 26541.7098, "trades": 578, "taker_buy_base": 178809.0, "taker_buy_quote": 13977.4748 }, { "timestamp": 1745841600000, "datetime": "2025-04-28T12:00:00", "open": 0.0783, "high": 0.0786, "low": 0.0758, "close": 0.0762, "volume": 1057563.0, "close_time": 1745855999999, "quote_volume": 82319.342, "trades": 931, "taker_buy_base": 514243.0, "taker_buy_quote": 40158.5426 }, { "timestamp": 1745856000000, "datetime": "2025-04-28T16:00:00", "open": 0.0762, "high": 0.0825, "low": 0.0757, "close": 0.0815, "volume": 1297358.0, "close_time": 1745870399999, "quote_volume": 104100.7357, "trades": 1054, "taker_buy_base": 776109.0, "taker_buy_quote": 61926.7061 }, { "timestamp": 1745870400000, "datetime": "2025-04-28T20:00:00", "open": 0.0814, "high": 0.0828, "low": 0.0809, "close": 0.0816, "volume": 256516.0, "close_time": 1745884799999, "quote_volume": 21001.5375, "trades": 426, "taker_buy_base": 144515.0, "taker_buy_quote": 11835.6538 }, { "timestamp": 1745884800000, "datetime": "2025-04-29T00:00:00", "open": 0.0818, "high": 0.0827, "low": 0.0814, "close": 0.082, "volume": 167849.0, "close_time": 1745899199999, "quote_volume": 13773.1746, "trades": 271, "taker_buy_base": 59253.0, "taker_buy_quote": 4878.4972 }, { "timestamp": 1745899200000, "datetime": "2025-04-29T04:00:00", "open": 0.082, "high": 0.0824, "low": 0.0799, "close": 0.0809, "volume": 625828.0, "close_time": 1745913599999, "quote_volume": 50627.0795, "trades": 600, "taker_buy_base": 266260.0, "taker_buy_quote": 21646.3405 }, { "timestamp": 1745913600000, "datetime": "2025-04-29T08:00:00", "open": 0.0812, "high": 0.0812, "low": 0.0792, "close": 0.0794, "volume": 646379.0, "close_time": 1745927999999, "quote_volume": 52121.9603, "trades": 590, "taker_buy_base": 117015.0, "taker_buy_quote": 9439.4718 }, { "timestamp": 1745928000000, "datetime": "2025-04-29T12:00:00", "open": 0.0793, "high": 0.0811, "low": 0.0781, "close": 0.0805, "volume": 310993.0, "close_time": 1745942399999, "quote_volume": 24732.6419, "trades": 355, "taker_buy_base": 145649.0, "taker_buy_quote": 11657.2582 }, { "timestamp": 1745942400000, "datetime": "2025-04-29T16:00:00", "open": 0.0803, "high": 0.0866, "low": 0.0795, "close": 0.0821, "volume": 2327079.0, "close_time": 1745956799999, "quote_volume": 195431.3668, "trades": 1871, "taker_buy_base": 1386658.0, "taker_buy_quote": 116172.1964 }, { "timestamp": 1745956800000, "datetime": "2025-04-29T20:00:00", "open": 0.0818, "high": 0.0831, "low": 0.0793, "close": 0.081, "volume": 1149036.0, "close_time": 1745971199999, "quote_volume": 92344.4803, "trades": 481, "taker_buy_base": 456608.0, "taker_buy_quote": 36885.7676 }, { "timestamp": 1745971200000, "datetime": "2025-04-30T00:00:00", "open": 0.0811, "high": 0.0831, "low": 0.0806, "close": 0.082, "volume": 519266.0, "close_time": 1745985599999, "quote_volume": 42688.9518, "trades": 529, "taker_buy_base": 200505.0, "taker_buy_quote": 16473.5548 }, { "timestamp": 1745985600000, "datetime": "2025-04-30T04:00:00", "open": 0.0822, "high": 0.0826, "low": 0.0805, "close": 0.0809, "volume": 299485.0, "close_time": 1745999999999, "quote_volume": 24494.8139, "trades": 181, "taker_buy_base": 208201.0, "taker_buy_quote": 17031.6915 }, { "timestamp": 1746000000000, "datetime": "2025-04-30T08:00:00", "open": 0.081, "high": 0.0812, "low": 0.0785, "close": 0.081, "volume": 964344.0, "close_time": 1746014399999, "quote_volume": 76958.6587, "trades": 400, "taker_buy_base": 342374.0, "taker_buy_quote": 27376.8872 }, { "timestamp": 1746014400000, "datetime": "2025-04-30T12:00:00", "open": 0.0807, "high": 0.0807, "low": 0.077, "close": 0.079, "volume": 2523919.0, "close_time": 1746028799999, "quote_volume": 198828.7396, "trades": 2777, "taker_buy_base": 1696035.0, "taker_buy_quote": 133665.9089 }, { "timestamp": 1746028800000, "datetime": "2025-04-30T16:00:00", "open": 0.0789, "high": 0.081, "low": 0.0783, "close": 0.0798, "volume": 2497223.0, "close_time": 1746043199999, "quote_volume": 199346.0616, "trades": 2988, "taker_buy_base": 1197104.0, "taker_buy_quote": 95592.8178 }, { "timestamp": 1746043200000, "datetime": "2025-04-30T20:00:00", "open": 0.0799, "high": 0.0804, "low": 0.079, "close": 0.0794, "volume": 764172.0, "close_time": 1746057599999, "quote_volume": 60955.4765, "trades": 1148, "taker_buy_base": 421515.0, "taker_buy_quote": 33625.3509 }, { "timestamp": 1746057600000, "datetime": "2025-05-01T00:00:00", "open": 0.0795, "high": 0.0803, "low": 0.0787, "close": 0.0788, "volume": 507555.0, "close_time": 1746071999999, "quote_volume": 40421.4361, "trades": 810, "taker_buy_base": 164136.0, "taker_buy_quote": 13058.5359 }, { "timestamp": 1746072000000, "datetime": "2025-05-01T04:00:00", "open": 0.0788, "high": 0.0806, "low": 0.0786, "close": 0.0805, "volume": 548537.0, "close_time": 1746086399999, "quote_volume": 43798.8465, "trades": 690, "taker_buy_base": 283354.0, "taker_buy_quote": 22665.5027 }, { "timestamp": 1746086400000, "datetime": "2025-05-01T08:00:00", "open": 0.0804, "high": 0.0819, "low": 0.0803, "close": 0.0809, "volume": 663407.0, "close_time": 1746100799999, "quote_volume": 53835.2998, "trades": 1271, "taker_buy_base": 352195.0, "taker_buy_quote": 28567.7108 }, { "timestamp": 1746100800000, "datetime": "2025-05-01T12:00:00", "open": 0.0807, "high": 0.0814, "low": 0.0797, "close": 0.0801, "volume": 927256.0, "close_time": 1746115199999, "quote_volume": 74607.1353, "trades": 882, "taker_buy_base": 521501.0, "taker_buy_quote": 42015.2785 }, { "timestamp": 1746115200000, "datetime": "2025-05-01T16:00:00", "open": 0.0802, "high": 0.0813, "low": 0.0802, "close": 0.0808, "volume": 151666.0, "close_time": 1746129599999, "quote_volume": 12256.9213, "trades": 151, "taker_buy_base": 85646.0, "taker_buy_quote": 6924.3372 }, { "timestamp": 1746129600000, "datetime": "2025-05-01T20:00:00", "open": 0.0808, "high": 0.0815, "low": 0.0801, "close": 0.0806, "volume": 173040.0, "close_time": 1746143999999, "quote_volume": 13983.7305, "trades": 198, "taker_buy_base": 61904.0, "taker_buy_quote": 5018.8262 }, { "timestamp": 1746144000000, "datetime": "2025-05-02T00:00:00", "open": 0.0806, "high": 0.0823, "low": 0.0803, "close": 0.0816, "volume": 139264.0, "close_time": 1746158399999, "quote_volume": 11346.4839, "trades": 180, "taker_buy_base": 61091.0, "taker_buy_quote": 4974.7376 }, { "timestamp": 1746158400000, "datetime": "2025-05-02T04:00:00", "open": 0.0816, "high": 0.0818, "low": 0.0802, "close": 0.0802, "volume": 271169.0, "close_time": 1746172799999, "quote_volume": 21874.1599, "trades": 278, "taker_buy_base": 47603.0, "taker_buy_quote": 3864.9323 }, { "timestamp": 1746172800000, "datetime": "2025-05-02T08:00:00", "open": 0.0805, "high": 0.0813, "low": 0.0785, "close": 0.0785, "volume": 473200.0, "close_time": 1746187199999, "quote_volume": 37618.1074, "trades": 523, "taker_buy_base": 161247.0, "taker_buy_quote": 12810.4095 }, { "timestamp": 1746187200000, "datetime": "2025-05-02T12:00:00", "open": 0.0785, "high": 0.0797, "low": 0.0777, "close": 0.0788, "volume": 246386.0, "close_time": 1746201599999, "quote_volume": 19423.6338, "trades": 336, "taker_buy_base": 101189.0, "taker_buy_quote": 7975.8519 }, { "timestamp": 1746201600000, "datetime": "2025-05-02T16:00:00", "open": 0.079, "high": 0.0798, "low": 0.078, "close": 0.0781, "volume": 153690.0, "close_time": 1746215999999, "quote_volume": 12151.2927, "trades": 208, "taker_buy_base": 31778.0, "taker_buy_quote": 2519.0199 }, { "timestamp": 1746216000000, "datetime": "2025-05-02T20:00:00", "open": 0.078, "high": 0.079, "low": 0.0778, "close": 0.079, "volume": 93964.0, "close_time": 1746230399999, "quote_volume": 7383.3919, "trades": 137, "taker_buy_base": 38852.0, "taker_buy_quote": 3054.0641 }, { "timestamp": 1746230400000, "datetime": "2025-05-03T00:00:00", "open": 0.079, "high": 0.0793, "low": 0.0778, "close": 0.0779, "volume": 84197.0, "close_time": 1746244799999, "quote_volume": 6589.0911, "trades": 86, "taker_buy_base": 33915.0, "taker_buy_quote": 2661.7221 }, { "timestamp": 1746244800000, "datetime": "2025-05-03T04:00:00", "open": 0.0782, "high": 0.0785, "low": 0.0778, "close": 0.078, "volume": 187948.0, "close_time": 1746259199999, "quote_volume": 14703.0247, "trades": 94, "taker_buy_base": 74937.0, "taker_buy_quote": 5875.7886 }, { "timestamp": 1746259200000, "datetime": "2025-05-03T08:00:00", "open": 0.0779, "high": 0.0785, "low": 0.0767, "close": 0.0769, "volume": 57448.0, "close_time": 1746273599999, "quote_volume": 4435.7307, "trades": 87, "taker_buy_base": 28964.0, "taker_buy_quote": 2234.8297 }, { "timestamp": 1746273600000, "datetime": "2025-05-03T12:00:00", "open": 0.077, "high": 0.0778, "low": 0.0769, "close": 0.077, "volume": 150166.0, "close_time": 1746287999999, "quote_volume": 11620.2717, "trades": 134, "taker_buy_base": 33149.0, "taker_buy_quote": 2563.4547 }, { "timestamp": 1746288000000, "datetime": "2025-05-03T16:00:00", "open": 0.0769, "high": 0.0769, "low": 0.0734, "close": 0.075, "volume": 492222.0, "close_time": 1746302399999, "quote_volume": 36941.5431, "trades": 447, "taker_buy_base": 168628.0, "taker_buy_quote": 12626.6175 }, { "timestamp": 1746302400000, "datetime": "2025-05-03T20:00:00", "open": 0.075, "high": 0.075, "low": 0.0736, "close": 0.0736, "volume": 102412.0, "close_time": 1746316799999, "quote_volume": 7599.1423, "trades": 173, "taker_buy_base": 32452.0, "taker_buy_quote": 2408.746 }, { "timestamp": 1746316800000, "datetime": "2025-05-04T00:00:00", "open": 0.0735, "high": 0.074, "low": 0.0723, "close": 0.0725, "volume": 619398.0, "close_time": 1746331199999, "quote_volume": 45174.3971, "trades": 835, "taker_buy_base": 356072.0, "taker_buy_quote": 25982.9771 }, { "timestamp": 1746331200000, "datetime": "2025-05-04T04:00:00", "open": 0.0726, "high": 0.0734, "low": 0.0724, "close": 0.0732, "volume": 531844.0, "close_time": 1746345599999, "quote_volume": 38776.5118, "trades": 895, "taker_buy_base": 414837.0, "taker_buy_quote": 30233.7185 }, { "timestamp": 1746345600000, "datetime": "2025-05-04T08:00:00", "open": 0.0733, "high": 0.0734, "low": 0.0721, "close": 0.073, "volume": 113351.0, "close_time": 1746359999999, "quote_volume": 8239.6372, "trades": 190, "taker_buy_base": 44080.0, "taker_buy_quote": 3212.4698 }, { "timestamp": 1746360000000, "datetime": "2025-05-04T12:00:00", "open": 0.0731, "high": 0.0732, "low": 0.072, "close": 0.0723, "volume": 318048.0, "close_time": 1746374399999, "quote_volume": 23060.0607, "trades": 366, "taker_buy_base": 186202.0, "taker_buy_quote": 13508.0659 }, { "timestamp": 1746374400000, "datetime": "2025-05-04T16:00:00", "open": 0.0724, "high": 0.0724, "low": 0.0713, "close": 0.0718, "volume": 163916.0, "close_time": 1746388799999, "quote_volume": 11774.7428, "trades": 222, "taker_buy_base": 106466.0, "taker_buy_quote": 7650.4645 }, { "timestamp": 1746388800000, "datetime": "2025-05-04T20:00:00", "open": 0.0718, "high": 0.0726, "low": 0.0713, "close": 0.0722, "volume": 74051.0, "close_time": 1746403199999, "quote_volume": 5343.8432, "trades": 161, "taker_buy_base": 28306.0, "taker_buy_quote": 2041.5822 }, { "timestamp": 1746403200000, "datetime": "2025-05-05T00:00:00", "open": 0.0721, "high": 0.073, "low": 0.0714, "close": 0.0727, "volume": 857231.0, "close_time": 1746417599999, "quote_volume": 62256.4846, "trades": 1242, "taker_buy_base": 547756.0, "taker_buy_quote": 39783.2122 }, { "timestamp": 1746417600000, "datetime": "2025-05-05T04:00:00", "open": 0.0726, "high": 0.0734, "low": 0.0725, "close": 0.0728, "volume": 1868780.0, "close_time": 1746431999999, "quote_volume": 136254.8783, "trades": 2341, "taker_buy_base": 949658.0, "taker_buy_quote": 69240.724 }, { "timestamp": 1746432000000, "datetime": "2025-05-05T08:00:00", "open": 0.0729, "high": 0.0729, "low": 0.0714, "close": 0.0718, "volume": 1859318.0, "close_time": 1746446399999, "quote_volume": 134241.7062, "trades": 2366, "taker_buy_base": 928345.0, "taker_buy_quote": 67021.2692 }, { "timestamp": 1746446400000, "datetime": "2025-05-05T12:00:00", "open": 0.0717, "high": 0.0724, "low": 0.0707, "close": 0.0713, "volume": 2284048.0, "close_time": 1746460799999, "quote_volume": 163915.9782, "trades": 3040, "taker_buy_base": 1095505.0, "taker_buy_quote": 78636.7846 }, { "timestamp": 1746460800000, "datetime": "2025-05-05T16:00:00", "open": 0.0714, "high": 0.0728, "low": 0.0714, "close": 0.0717, "volume": 299267.0, "close_time": 1746475199999, "quote_volume": 21555.4042, "trades": 538, "taker_buy_base": 233418.0, "taker_buy_quote": 16824.4028 }, { "timestamp": 1746475200000, "datetime": "2025-05-05T20:00:00", "open": 0.0718, "high": 0.0724, "low": 0.071, "close": 0.0719, "volume": 372543.0, "close_time": 1746489599999, "quote_volume": 26721.7147, "trades": 605, "taker_buy_base": 163005.0, "taker_buy_quote": 11705.067 }, { "timestamp": 1746489600000, "datetime": "2025-05-06T00:00:00", "open": 0.0719, "high": 0.0728, "low": 0.0714, "close": 0.0725, "volume": 341951.0, "close_time": 1746503999999, "quote_volume": 24584.6533, "trades": 438, "taker_buy_base": 246121.0, "taker_buy_quote": 17701.4494 }, { "timestamp": 1746504000000, "datetime": "2025-05-06T04:00:00", "open": 0.0725, "high": 0.0726, "low": 0.0718, "close": 0.0719, "volume": 122726.0, "close_time": 1746518399999, "quote_volume": 8863.3898, "trades": 218, "taker_buy_base": 93638.0, "taker_buy_quote": 6765.0864 }, { "timestamp": 1746518400000, "datetime": "2025-05-06T08:00:00", "open": 0.072, "high": 0.072, "low": 0.0705, "close": 0.071, "volume": 1324282.0, "close_time": 1746532799999, "quote_volume": 94318.2759, "trades": 817, "taker_buy_base": 737543.0, "taker_buy_quote": 52590.5051 }, { "timestamp": 1746532800000, "datetime": "2025-05-06T12:00:00", "open": 0.0709, "high": 0.074, "low": 0.0703, "close": 0.072, "volume": 2058610.0, "close_time": 1746547199999, "quote_volume": 147928.0585, "trades": 1515, "taker_buy_base": 1315215.0, "taker_buy_quote": 94608.0222 }, { "timestamp": 1746547200000, "datetime": "2025-05-06T16:00:00", "open": 0.0718, "high": 0.0726, "low": 0.0713, "close": 0.0719, "volume": 773485.0, "close_time": 1746561599999, "quote_volume": 55612.5069, "trades": 600, "taker_buy_base": 504745.0, "taker_buy_quote": 36318.5315 }, { "timestamp": 1746561600000, "datetime": "2025-05-06T20:00:00", "open": 0.072, "high": 0.0722, "low": 0.0689, "close": 0.0722, "volume": 1035672.0, "close_time": 1746575999999, "quote_volume": 73403.2814, "trades": 1201, "taker_buy_base": 704627.0, "taker_buy_quote": 49956.4981 }, { "timestamp": 1746576000000, "datetime": "2025-05-07T00:00:00", "open": 0.0722, "high": 0.0729, "low": 0.071, "close": 0.0716, "volume": 1300991.0, "close_time": 1746590399999, "quote_volume": 93648.2619, "trades": 1812, "taker_buy_base": 536131.0, "taker_buy_quote": 38556.4606 }, { "timestamp": 1746590400000, "datetime": "2025-05-07T04:00:00", "open": 0.0715, "high": 0.0719, "low": 0.071, "close": 0.0718, "volume": 1097867.0, "close_time": 1746604799999, "quote_volume": 78206.7474, "trades": 1473, "taker_buy_base": 486947.0, "taker_buy_quote": 34704.1988 }, { "timestamp": 1746604800000, "datetime": "2025-05-07T08:00:00", "open": 0.0719, "high": 0.0728, "low": 0.0714, "close": 0.0728, "volume": 398465.0, "close_time": 1746619199999, "quote_volume": 28767.6269, "trades": 675, "taker_buy_base": 195845.0, "taker_buy_quote": 14148.9301 }, { "timestamp": 1746619200000, "datetime": "2025-05-07T12:00:00", "open": 0.0728, "high": 0.0729, "low": 0.0718, "close": 0.072, "volume": 420680.0, "close_time": 1746633599999, "quote_volume": 30433.3315, "trades": 678, "taker_buy_base": 200370.0, "taker_buy_quote": 14504.3376 }, { "timestamp": 1746633600000, "datetime": "2025-05-07T16:00:00", "open": 0.072, "high": 0.0726, "low": 0.071, "close": 0.0716, "volume": 751160.0, "close_time": 1746647999999, "quote_volume": 53797.8188, "trades": 1274, "taker_buy_base": 417205.0, "taker_buy_quote": 29878.7679 }, { "timestamp": 1746648000000, "datetime": "2025-05-07T20:00:00", "open": 0.0716, "high": 0.0728, "low": 0.0712, "close": 0.0723, "volume": 328799.0, "close_time": 1746662399999, "quote_volume": 23762.5955, "trades": 529, "taker_buy_base": 134087.0, "taker_buy_quote": 9690.1086 }, { "timestamp": 1746662400000, "datetime": "2025-05-08T00:00:00", "open": 0.0724, "high": 0.0751, "low": 0.0724, "close": 0.0751, "volume": 419258.0, "close_time": 1746676799999, "quote_volume": 30839.0311, "trades": 657, "taker_buy_base": 239271.0, "taker_buy_quote": 17611.2789 }, { "timestamp": 1746676800000, "datetime": "2025-05-08T04:00:00", "open": 0.0751, "high": 0.076, "low": 0.0751, "close": 0.0757, "volume": 381737.0, "close_time": 1746691199999, "quote_volume": 28850.5441, "trades": 946, "taker_buy_base": 255762.0, "taker_buy_quote": 19328.0723 }, { "timestamp": 1746691200000, "datetime": "2025-05-08T08:00:00", "open": 0.0759, "high": 0.0767, "low": 0.0759, "close": 0.0762, "volume": 518650.0, "close_time": 1746705599999, "quote_volume": 39548.2482, "trades": 831, "taker_buy_base": 259540.0, "taker_buy_quote": 19806.3522 }, { "timestamp": 1746705600000, "datetime": "2025-05-08T12:00:00", "open": 0.0762, "high": 0.0796, "low": 0.0756, "close": 0.0781, "volume": 688267.0, "close_time": 1746719999999, "quote_volume": 53085.168, "trades": 984, "taker_buy_base": 397184.0, "taker_buy_quote": 30653.8641 }, { "timestamp": 1746720000000, "datetime": "2025-05-08T16:00:00", "open": 0.0781, "high": 0.0808, "low": 0.078, "close": 0.0806, "volume": 752654.0, "close_time": 1746734399999, "quote_volume": 59721.6942, "trades": 1241, "taker_buy_base": 481253.0, "taker_buy_quote": 38230.9872 }, { "timestamp": 1746734400000, "datetime": "2025-05-08T20:00:00", "open": 0.0806, "high": 0.0862, "low": 0.0804, "close": 0.0857, "volume": 1103155.0, "close_time": 1746748799999, "quote_volume": 92451.0081, "trades": 2020, "taker_buy_base": 676804.0, "taker_buy_quote": 56781.4765 }, { "timestamp": 1746748800000, "datetime": "2025-05-09T00:00:00", "open": 0.086, "high": 0.087, "low": 0.0849, "close": 0.0862, "volume": 1863638.0, "close_time": 1746763199999, "quote_volume": 160381.9812, "trades": 819, "taker_buy_base": 1480981.0, "taker_buy_quote": 127458.2811 }, { "timestamp": 1746763200000, "datetime": "2025-05-09T04:00:00", "open": 0.0861, "high": 0.0881, "low": 0.0858, "close": 0.0872, "volume": 5662618.0, "close_time": 1746777599999, "quote_volume": 492885.9958, "trades": 1218, "taker_buy_base": 4477194.0, "taker_buy_quote": 389680.0829 }, { "timestamp": 1746777600000, "datetime": "2025-05-09T08:00:00", "open": 0.0873, "high": 0.0895, "low": 0.0856, "close": 0.0869, "volume": 2854483.0, "close_time": 1746791999999, "quote_volume": 250024.3768, "trades": 2109, "taker_buy_base": 1935451.0, "taker_buy_quote": 169821.743 }, { "timestamp": 1746792000000, "datetime": "2025-05-09T12:00:00", "open": 0.087, "high": 0.0883, "low": 0.0859, "close": 0.0874, "volume": 1148357.0, "close_time": 1746806399999, "quote_volume": 100037.9612, "trades": 1628, "taker_buy_base": 557212.0, "taker_buy_quote": 48518.2515 }, { "timestamp": 1746806400000, "datetime": "2025-05-09T16:00:00", "open": 0.0874, "high": 0.0885, "low": 0.0865, "close": 0.0879, "volume": 673519.0, "close_time": 1746820799999, "quote_volume": 59074.5104, "trades": 683, "taker_buy_base": 386965.0, "taker_buy_quote": 33939.4671 }, { "timestamp": 1746820800000, "datetime": "2025-05-09T20:00:00", "open": 0.0878, "high": 0.0889, "low": 0.0876, "close": 0.0889, "volume": 371508.0, "close_time": 1746835199999, "quote_volume": 32813.7933, "trades": 423, "taker_buy_base": 222665.0, "taker_buy_quote": 19678.663 }, { "timestamp": 1746835200000, "datetime": "2025-05-10T00:00:00", "open": 0.0888, "high": 0.0932, "low": 0.0883, "close": 0.0913, "volume": 1440627.0, "close_time": 1746849599999, "quote_volume": 130319.6237, "trades": 1820, "taker_buy_base": 808118.0, "taker_buy_quote": 73178.9423 }, { "timestamp": 1746849600000, "datetime": "2025-05-10T04:00:00", "open": 0.0914, "high": 0.0956, "low": 0.0901, "close": 0.0954, "volume": 677217.0, "close_time": 1746863999999, "quote_volume": 63117.1284, "trades": 1021, "taker_buy_base": 454524.0, "taker_buy_quote": 42352.9122 }, { "timestamp": 1746864000000, "datetime": "2025-05-10T08:00:00", "open": 0.0954, "high": 0.0958, "low": 0.0931, "close": 0.094, "volume": 1233839.0, "close_time": 1746878399999, "quote_volume": 116665.3067, "trades": 1605, "taker_buy_base": 627489.0, "taker_buy_quote": 59435.7419 }, { "timestamp": 1746878400000, "datetime": "2025-05-10T12:00:00", "open": 0.094, "high": 0.0961, "low": 0.0932, "close": 0.0944, "volume": 809067.0, "close_time": 1746892799999, "quote_volume": 76546.5455, "trades": 1824, "taker_buy_base": 484587.0, "taker_buy_quote": 45849.1272 }, { "timestamp": 1746892800000, "datetime": "2025-05-10T16:00:00", "open": 0.0945, "high": 0.0969, "low": 0.0938, "close": 0.0969, "volume": 714325.0, "close_time": 1746907199999, "quote_volume": 68176.2892, "trades": 1223, "taker_buy_base": 374332.0, "taker_buy_quote": 35739.6208 }, { "timestamp": 1746907200000, "datetime": "2025-05-10T20:00:00", "open": 0.0969, "high": 0.1048, "low": 0.0958, "close": 0.1048, "volume": 1189681.0, "close_time": 1746921599999, "quote_volume": 119255.8592, "trades": 2709, "taker_buy_base": 686522.0, "taker_buy_quote": 68750.3358 }, { "timestamp": 1746921600000, "datetime": "2025-05-11T00:00:00", "open": 0.1048, "high": 0.1049, "low": 0.1008, "close": 0.103, "volume": 1088111.0, "close_time": 1746935999999, "quote_volume": 111738.6719, "trades": 1985, "taker_buy_base": 473470.0, "taker_buy_quote": 48647.6869 }, { "timestamp": 1746936000000, "datetime": "2025-05-11T04:00:00", "open": 0.103, "high": 0.1044, "low": 0.0967, "close": 0.0976, "volume": 1082679.0, "close_time": 1746950399999, "quote_volume": 108754.9339, "trades": 1202, "taker_buy_base": 557538.0, "taker_buy_quote": 56060.159 }, { "timestamp": 1746950400000, "datetime": "2025-05-11T08:00:00", "open": 0.0977, "high": 0.0999, "low": 0.0974, "close": 0.0994, "volume": 567209.0, "close_time": 1746964799999, "quote_volume": 55952.0544, "trades": 875, "taker_buy_base": 334612.0, "taker_buy_quote": 33046.2667 }, { "timestamp": 1746964800000, "datetime": "2025-05-11T12:00:00", "open": 0.0994, "high": 0.0997, "low": 0.0961, "close": 0.097, "volume": 1134546.0, "close_time": 1746979199999, "quote_volume": 111901.3346, "trades": 729, "taker_buy_base": 272842.0, "taker_buy_quote": 26621.2116 }, { "timestamp": 1746979200000, "datetime": "2025-05-11T16:00:00", "open": 0.0972, "high": 0.0985, "low": 0.0955, "close": 0.0978, "volume": 762697.0, "close_time": 1746993599999, "quote_volume": 74195.3681, "trades": 773, "taker_buy_base": 365296.0, "taker_buy_quote": 35515.9008 }, { "timestamp": 1746993600000, "datetime": "2025-05-11T20:00:00", "open": 0.0977, "high": 0.099, "low": 0.0969, "close": 0.0979, "volume": 427364.0, "close_time": 1747007999999, "quote_volume": 41776.3204, "trades": 563, "taker_buy_base": 220613.0, "taker_buy_quote": 21585.9026 }, { "timestamp": 1747008000000, "datetime": "2025-05-12T00:00:00", "open": 0.0981, "high": 0.0993, "low": 0.0965, "close": 0.0984, "volume": 553576.0, "close_time": 1747022399999, "quote_volume": 54418.9858, "trades": 785, "taker_buy_base": 257907.0, "taker_buy_quote": 25341.4188 }, { "timestamp": 1747022400000, "datetime": "2025-05-12T04:00:00", "open": 0.0986, "high": 0.1076, "low": 0.0974, "close": 0.1046, "volume": 3859212.0, "close_time": 1747036799999, "quote_volume": 399263.8178, "trades": 3613, "taker_buy_base": 2437676.0, "taker_buy_quote": 251220.5957 }, { "timestamp": 1747036800000, "datetime": "2025-05-12T08:00:00", "open": 0.1048, "high": 0.1048, "low": 0.0984, "close": 0.099, "volume": 2046760.0, "close_time": 1747051199999, "quote_volume": 208853.2907, "trades": 2003, "taker_buy_base": 1014513.0, "taker_buy_quote": 103512.9585 }, { "timestamp": 1747051200000, "datetime": "2025-05-12T12:00:00", "open": 0.099, "high": 0.1013, "low": 0.0965, "close": 0.0976, "volume": 3253983.0, "close_time": 1747065599999, "quote_volume": 322403.9129, "trades": 2204, "taker_buy_base": 1216591.0, "taker_buy_quote": 120782.5054 }, { "timestamp": 1747065600000, "datetime": "2025-05-12T16:00:00", "open": 0.0975, "high": 0.0992, "low": 0.092, "close": 0.0964, "volume": 1342902.0, "close_time": 1747079999999, "quote_volume": 128058.1668, "trades": 1289, "taker_buy_base": 618931.0, "taker_buy_quote": 59183.4518 }, { "timestamp": 1747080000000, "datetime": "2025-05-12T20:00:00", "open": 0.0962, "high": 0.0996, "low": 0.096, "close": 0.0986, "volume": 1519065.0, "close_time": 1747094399999, "quote_volume": 149896.1777, "trades": 1245, "taker_buy_base": 1060578.0, "taker_buy_quote": 104702.2563 }, { "timestamp": 1747094400000, "datetime": "2025-05-13T00:00:00", "open": 0.0989, "high": 0.0991, "low": 0.0929, "close": 0.0937, "volume": 844960.0, "close_time": 1747108799999, "quote_volume": 80537.5651, "trades": 1049, "taker_buy_base": 387879.0, "taker_buy_quote": 37000.4275 }, { "timestamp": 1747108800000, "datetime": "2025-05-13T04:00:00", "open": 0.0933, "high": 0.0964, "low": 0.0931, "close": 0.0953, "volume": 590667.0, "close_time": 1747123199999, "quote_volume": 56078.4329, "trades": 705, "taker_buy_base": 304937.0, "taker_buy_quote": 28930.3716 }, { "timestamp": 1747123200000, "datetime": "2025-05-13T08:00:00", "open": 0.0954, "high": 0.0974, "low": 0.095, "close": 0.097, "volume": 347744.0, "close_time": 1747137599999, "quote_volume": 33539.1026, "trades": 580, "taker_buy_base": 145406.0, "taker_buy_quote": 14046.7918 }, { "timestamp": 1747137600000, "datetime": "2025-05-13T12:00:00", "open": 0.0969, "high": 0.0987, "low": 0.0957, "close": 0.0986, "volume": 790624.0, "close_time": 1747151999999, "quote_volume": 76728.3563, "trades": 866, "taker_buy_base": 511816.0, "taker_buy_quote": 49623.6194 }, { "timestamp": 1747152000000, "datetime": "2025-05-13T16:00:00", "open": 0.0987, "high": 0.1037, "low": 0.0986, "close": 0.1028, "volume": 2720327.0, "close_time": 1747166399999, "quote_volume": 276979.0122, "trades": 1394, "taker_buy_base": 2148524.0, "taker_buy_quote": 218756.8571 }, { "timestamp": 1747166400000, "datetime": "2025-05-13T20:00:00", "open": 0.1027, "high": 0.1033, "low": 0.1016, "close": 0.1021, "volume": 2592641.0, "close_time": 1747180799999, "quote_volume": 264871.9759, "trades": 794, "taker_buy_base": 2228334.0, "taker_buy_quote": 227608.5011 }, { "timestamp": 1747180800000, "datetime": "2025-05-14T00:00:00", "open": 0.1022, "high": 0.1041, "low": 0.1008, "close": 0.1025, "volume": 449575.0, "close_time": 1747195199999, "quote_volume": 46154.9578, "trades": 838, "taker_buy_base": 224428.0, "taker_buy_quote": 23030.6457 }, { "timestamp": 1747195200000, "datetime": "2025-05-14T04:00:00", "open": 0.1026, "high": 0.1036, "low": 0.1014, "close": 0.1014, "volume": 333905.0, "close_time": 1747209599999, "quote_volume": 34180.1135, "trades": 628, "taker_buy_base": 147883.0, "taker_buy_quote": 15162.5567 }, { "timestamp": 1747209600000, "datetime": "2025-05-14T08:00:00", "open": 0.1016, "high": 0.1019, "low": 0.0984, "close": 0.1012, "volume": 655668.0, "close_time": 1747223999999, "quote_volume": 65729.805, "trades": 1082, "taker_buy_base": 259685.0, "taker_buy_quote": 26084.8207 }, { "timestamp": 1747224000000, "datetime": "2025-05-14T12:00:00", "open": 0.1012, "high": 0.1015, "low": 0.0972, "close": 0.0982, "volume": 415253.0, "close_time": 1747238399999, "quote_volume": 40971.5587, "trades": 826, "taker_buy_base": 158487.0, "taker_buy_quote": 15672.0363 }, { "timestamp": 1747238400000, "datetime": "2025-05-14T16:00:00", "open": 0.0984, "high": 0.0987, "low": 0.0969, "close": 0.098, "volume": 710756.0, "close_time": 1747252799999, "quote_volume": 69446.0059, "trades": 695, "taker_buy_base": 275319.0, "taker_buy_quote": 26924.9597 }, { "timestamp": 1747252800000, "datetime": "2025-05-14T20:00:00", "open": 0.0981, "high": 0.0989, "low": 0.097, "close": 0.098, "volume": 233267.0, "close_time": 1747267199999, "quote_volume": 22886.4693, "trades": 264, "taker_buy_base": 117968.0, "taker_buy_quote": 11569.2931 }, { "timestamp": 1747267200000, "datetime": "2025-05-15T00:00:00", "open": 0.0979, "high": 0.0996, "low": 0.0962, "close": 0.0967, "volume": 410927.0, "close_time": 1747281599999, "quote_volume": 40273.5435, "trades": 522, "taker_buy_base": 163584.0, "taker_buy_quote": 16008.425 }, { "timestamp": 1747281600000, "datetime": "2025-05-15T04:00:00", "open": 0.0969, "high": 0.0973, "low": 0.0907, "close": 0.0907, "volume": 664938.0, "close_time": 1747295999999, "quote_volume": 62912.1327, "trades": 827, "taker_buy_base": 247128.0, "taker_buy_quote": 23386.4711 }, { "timestamp": 1747296000000, "datetime": "2025-05-15T08:00:00", "open": 0.0909, "high": 0.0936, "low": 0.0905, "close": 0.0924, "volume": 425741.0, "close_time": 1747310399999, "quote_volume": 39165.8796, "trades": 586, "taker_buy_base": 176188.0, "taker_buy_quote": 16236.7063 }, { "timestamp": 1747310400000, "datetime": "2025-05-15T12:00:00", "open": 0.0922, "high": 0.094, "low": 0.0897, "close": 0.0938, "volume": 1205826.0, "close_time": 1747324799999, "quote_volume": 110410.8697, "trades": 1000, "taker_buy_base": 586176.0, "taker_buy_quote": 53778.1507 }, { "timestamp": 1747324800000, "datetime": "2025-05-15T16:00:00", "open": 0.0939, "high": 0.0967, "low": 0.0913, "close": 0.0922, "volume": 1031635.0, "close_time": 1747339199999, "quote_volume": 96869.977, "trades": 1105, "taker_buy_base": 436517.0, "taker_buy_quote": 41302.2295 }, { "timestamp": 1747339200000, "datetime": "2025-05-15T20:00:00", "open": 0.0922, "high": 0.0928, "low": 0.0886, "close": 0.0908, "volume": 755768.0, "close_time": 1747353599999, "quote_volume": 68741.6844, "trades": 734, "taker_buy_base": 290762.0, "taker_buy_quote": 26506.6251 }, { "timestamp": 1747353600000, "datetime": "2025-05-16T00:00:00", "open": 0.0908, "high": 0.0934, "low": 0.0905, "close": 0.0925, "volume": 1044936.0, "close_time": 1747367999999, "quote_volume": 96201.004, "trades": 820, "taker_buy_base": 557224.0, "taker_buy_quote": 51230.5347 }, { "timestamp": 1747368000000, "datetime": "2025-05-16T04:00:00", "open": 0.0926, "high": 0.0933, "low": 0.0915, "close": 0.0929, "volume": 414834.0, "close_time": 1747382399999, "quote_volume": 38438.7, "trades": 269, "taker_buy_base": 177493.0, "taker_buy_quote": 16454.5048 }, { "timestamp": 1747382400000, "datetime": "2025-05-16T08:00:00", "open": 0.0931, "high": 0.0934, "low": 0.091, "close": 0.0923, "volume": 365095.0, "close_time": 1747396799999, "quote_volume": 33826.8093, "trades": 306, "taker_buy_base": 147633.0, "taker_buy_quote": 13679.3327 }, { "timestamp": 1747396800000, "datetime": "2025-05-16T12:00:00", "open": 0.0923, "high": 0.0928, "low": 0.0901, "close": 0.0913, "volume": 700868.0, "close_time": 1747411199999, "quote_volume": 64211.6693, "trades": 602, "taker_buy_base": 292308.0, "taker_buy_quote": 26819.8349 }, { "timestamp": 1747411200000, "datetime": "2025-05-16T16:00:00", "open": 0.0915, "high": 0.092, "low": 0.0895, "close": 0.0906, "volume": 250915.0, "close_time": 1747425599999, "quote_volume": 22720.7103, "trades": 238, "taker_buy_base": 83718.0, "taker_buy_quote": 7601.4145 }, { "timestamp": 1747425600000, "datetime": "2025-05-16T20:00:00", "open": 0.0905, "high": 0.0906, "low": 0.0875, "close": 0.0886, "volume": 314165.0, "close_time": 1747439999999, "quote_volume": 27955.3759, "trades": 297, "taker_buy_base": 102409.0, "taker_buy_quote": 9099.1836 }, { "timestamp": 1747440000000, "datetime": "2025-05-17T00:00:00", "open": 0.0883, "high": 0.0888, "low": 0.085, "close": 0.0874, "volume": 424121.0, "close_time": 1747454399999, "quote_volume": 36785.7719, "trades": 660, "taker_buy_base": 187164.0, "taker_buy_quote": 16235.9196 }, { "timestamp": 1747454400000, "datetime": "2025-05-17T04:00:00", "open": 0.0875, "high": 0.0888, "low": 0.0874, "close": 0.0879, "volume": 248016.0, "close_time": 1747468799999, "quote_volume": 21802.0859, "trades": 244, "taker_buy_base": 117136.0, "taker_buy_quote": 10311.17 }, { "timestamp": 1747468800000, "datetime": "2025-05-17T08:00:00", "open": 0.088, "high": 0.0882, "low": 0.0864, "close": 0.0872, "volume": 491544.0, "close_time": 1747483199999, "quote_volume": 42943.246, "trades": 296, "taker_buy_base": 229961.0, "taker_buy_quote": 20077.9326 }, { "timestamp": 1747483200000, "datetime": "2025-05-17T12:00:00", "open": 0.0871, "high": 0.088, "low": 0.0856, "close": 0.0872, "volume": 362653.0, "close_time": 1747497599999, "quote_volume": 31515.4493, "trades": 273, "taker_buy_base": 163896.0, "taker_buy_quote": 14214.0935 }, { "timestamp": 1747497600000, "datetime": "2025-05-17T16:00:00", "open": 0.087, "high": 0.0877, "low": 0.0855, "close": 0.086, "volume": 460004.0, "close_time": 1747511999999, "quote_volume": 39925.1254, "trades": 371, "taker_buy_base": 261061.0, "taker_buy_quote": 22678.7676 }, { "timestamp": 1747512000000, "datetime": "2025-05-17T20:00:00", "open": 0.0864, "high": 0.0876, "low": 0.0855, "close": 0.0867, "volume": 313097.0, "close_time": 1747526399999, "quote_volume": 27124.5226, "trades": 259, "taker_buy_base": 168751.0, "taker_buy_quote": 14623.2591 }, { "timestamp": 1747526400000, "datetime": "2025-05-18T00:00:00", "open": 0.0868, "high": 0.0876, "low": 0.0863, "close": 0.087, "volume": 381767.0, "close_time": 1747540799999, "quote_volume": 33206.6965, "trades": 313, "taker_buy_base": 209851.0, "taker_buy_quote": 18253.5644 }, { "timestamp": 1747540800000, "datetime": "2025-05-18T04:00:00", "open": 0.0868, "high": 0.0896, "low": 0.0867, "close": 0.0887, "volume": 238420.0, "close_time": 1747555199999, "quote_volume": 21063.4216, "trades": 235, "taker_buy_base": 51312.0, "taker_buy_quote": 4536.5112 }, { "timestamp": 1747555200000, "datetime": "2025-05-18T08:00:00", "open": 0.089, "high": 0.0908, "low": 0.0884, "close": 0.0885, "volume": 462141.0, "close_time": 1747569599999, "quote_volume": 41505.9216, "trades": 246, "taker_buy_base": 175490.0, "taker_buy_quote": 15755.5243 }, { "timestamp": 1747569600000, "datetime": "2025-05-18T12:00:00", "open": 0.0883, "high": 0.0937, "low": 0.088, "close": 0.0934, "volume": 560151.0, "close_time": 1747583999999, "quote_volume": 50797.2023, "trades": 674, "taker_buy_base": 273484.0, "taker_buy_quote": 24797.8856 }, { "timestamp": 1747584000000, "datetime": "2025-05-18T16:00:00", "open": 0.0936, "high": 0.0937, "low": 0.087, "close": 0.087, "volume": 774348.0, "close_time": 1747598399999, "quote_volume": 69847.1685, "trades": 703, "taker_buy_base": 332785.0, "taker_buy_quote": 30006.8551 }, { "timestamp": 1747598400000, "datetime": "2025-05-18T20:00:00", "open": 0.0868, "high": 0.0918, "low": 0.0849, "close": 0.0914, "volume": 526873.0, "close_time": 1747612799999, "quote_volume": 46141.955, "trades": 409, "taker_buy_base": 251060.0, "taker_buy_quote": 22093.7904 }, { "timestamp": 1747612800000, "datetime": "2025-05-19T00:00:00", "open": 0.0916, "high": 0.0924, "low": 0.0864, "close": 0.0868, "volume": 469220.0, "close_time": 1747627199999, "quote_volume": 41953.4005, "trades": 380, "taker_buy_base": 205427.0, "taker_buy_quote": 18412.1806 }, { "timestamp": 1747627200000, "datetime": "2025-05-19T04:00:00", "open": 0.087, "high": 0.0873, "low": 0.0846, "close": 0.0866, "volume": 501131.0, "close_time": 1747641599999, "quote_volume": 43006.0871, "trades": 472, "taker_buy_base": 265528.0, "taker_buy_quote": 22800.5192 }, { "timestamp": 1747641600000, "datetime": "2025-05-19T08:00:00", "open": 0.0866, "high": 0.0868, "low": 0.0853, "close": 0.086, "volume": 395730.0, "close_time": 1747655999999, "quote_volume": 34076.6077, "trades": 301, "taker_buy_base": 223945.0, "taker_buy_quote": 19281.4028 }, { "timestamp": 1747656000000, "datetime": "2025-05-19T12:00:00", "open": 0.086, "high": 0.0877, "low": 0.0847, "close": 0.0874, "volume": 245493.0, "close_time": 1747670399999, "quote_volume": 21232.3993, "trades": 271, "taker_buy_base": 114721.0, "taker_buy_quote": 9928.577 }, { "timestamp": 1747670400000, "datetime": "2025-05-19T16:00:00", "open": 0.0877, "high": 0.0897, "low": 0.0865, "close": 0.0886, "volume": 769973.0, "close_time": 1747684799999, "quote_volume": 68135.267, "trades": 426, "taker_buy_base": 398639.0, "taker_buy_quote": 35209.328 }, { "timestamp": 1747684800000, "datetime": "2025-05-19T20:00:00", "open": 0.0887, "high": 0.0891, "low": 0.0879, "close": 0.0888, "volume": 280911.0, "close_time": 1747699199999, "quote_volume": 24855.7604, "trades": 164, "taker_buy_base": 165504.0, "taker_buy_quote": 14655.9292 }, { "timestamp": 1747699200000, "datetime": "2025-05-20T00:00:00", "open": 0.0889, "high": 0.0911, "low": 0.0883, "close": 0.0897, "volume": 309428.0, "close_time": 1747713599999, "quote_volume": 27751.3194, "trades": 366, "taker_buy_base": 128099.0, "taker_buy_quote": 11526.0014 }, { "timestamp": 1747713600000, "datetime": "2025-05-20T04:00:00", "open": 0.0898, "high": 0.0903, "low": 0.0885, "close": 0.0886, "volume": 296470.0, "close_time": 1747727999999, "quote_volume": 26541.7977, "trades": 174, "taker_buy_base": 114139.0, "taker_buy_quote": 10221.9795 }, { "timestamp": 1747728000000, "datetime": "2025-05-20T08:00:00", "open": 0.0886, "high": 0.0888, "low": 0.0869, "close": 0.0878, "volume": 229351.0, "close_time": 1747742399999, "quote_volume": 20150.573, "trades": 179, "taker_buy_base": 104535.0, "taker_buy_quote": 9192.5188 }, { "timestamp": 1747742400000, "datetime": "2025-05-20T12:00:00", "open": 0.0878, "high": 0.0884, "low": 0.0866, "close": 0.0883, "volume": 265210.0, "close_time": 1747756799999, "quote_volume": 23195.9124, "trades": 188, "taker_buy_base": 131225.0, "taker_buy_quote": 11473.2395 }, { "timestamp": 1747756800000, "datetime": "2025-05-20T16:00:00", "open": 0.0881, "high": 0.089, "low": 0.0862, "close": 0.0886, "volume": 192997.0, "close_time": 1747771199999, "quote_volume": 16924.4304, "trades": 231, "taker_buy_base": 113936.0, "taker_buy_quote": 9992.1545 }, { "timestamp": 1747771200000, "datetime": "2025-05-20T20:00:00", "open": 0.0886, "high": 0.0913, "low": 0.0885, "close": 0.0906, "volume": 481283.0, "close_time": 1747785599999, "quote_volume": 43280.1963, "trades": 318, "taker_buy_base": 264002.0, "taker_buy_quote": 23755.2071 }, { "timestamp": 1747785600000, "datetime": "2025-05-21T00:00:00", "open": 0.0907, "high": 0.0919, "low": 0.0889, "close": 0.0914, "volume": 455902.0, "close_time": 1747799999999, "quote_volume": 41300.2265, "trades": 321, "taker_buy_base": 264395.0, "taker_buy_quote": 23943.9737 }, { "timestamp": 1747800000000, "datetime": "2025-05-21T04:00:00", "open": 0.0913, "high": 0.0923, "low": 0.0901, "close": 0.091, "volume": 557833.0, "close_time": 1747814399999, "quote_volume": 50939.8869, "trades": 382, "taker_buy_base": 320686.0, "taker_buy_quote": 29269.8416 }, { "timestamp": 1747814400000, "datetime": "2025-05-21T08:00:00", "open": 0.0912, "high": 0.0931, "low": 0.0903, "close": 0.0925, "volume": 1070288.0, "close_time": 1747828799999, "quote_volume": 98005.6183, "trades": 1047, "taker_buy_base": 449892.0, "taker_buy_quote": 41170.5949 }, { "timestamp": 1747828800000, "datetime": "2025-05-21T12:00:00", "open": 0.0924, "high": 0.0936, "low": 0.0916, "close": 0.0932, "volume": 985050.0, "close_time": 1747843199999, "quote_volume": 91221.8642, "trades": 1106, "taker_buy_base": 475508.0, "taker_buy_quote": 44016.372 }, { "timestamp": 1747843200000, "datetime": "2025-05-21T16:00:00", "open": 0.0932, "high": 0.0967, "low": 0.0905, "close": 0.093, "volume": 1557640.0, "close_time": 1747857599999, "quote_volume": 145433.9026, "trades": 1918, "taker_buy_base": 926120.0, "taker_buy_quote": 86568.4028 }, { "timestamp": 1747857600000, "datetime": "2025-05-21T20:00:00", "open": 0.0929, "high": 0.0955, "low": 0.0919, "close": 0.0944, "volume": 316737.0, "close_time": 1747871999999, "quote_volume": 29507.5838, "trades": 411, "taker_buy_base": 204745.0, "taker_buy_quote": 19122.1899 }, { "timestamp": 1747872000000, "datetime": "2025-05-22T00:00:00", "open": 0.0944, "high": 0.0974, "low": 0.0943, "close": 0.0969, "volume": 431531.0, "close_time": 1747886399999, "quote_volume": 41397.794, "trades": 558, "taker_buy_base": 267265.0, "taker_buy_quote": 25631.5243 }, { "timestamp": 1747886400000, "datetime": "2025-05-22T04:00:00", "open": 0.0967, "high": 0.098, "low": 0.0962, "close": 0.0968, "volume": 555827.0, "close_time": 1747900799999, "quote_volume": 53877.6095, "trades": 546, "taker_buy_base": 335760.0, "taker_buy_quote": 32518.5812 }, { "timestamp": 1747900800000, "datetime": "2025-05-22T08:00:00", "open": 0.0965, "high": 0.0985, "low": 0.0965, "close": 0.0969, "volume": 495754.0, "close_time": 1747915199999, "quote_volume": 48232.0512, "trades": 435, "taker_buy_base": 292041.0, "taker_buy_quote": 28407.8756 }, { "timestamp": 1747915200000, "datetime": "2025-05-22T12:00:00", "open": 0.0972, "high": 0.0998, "low": 0.0961, "close": 0.0989, "volume": 1040684.0, "close_time": 1747929599999, "quote_volume": 102286.6366, "trades": 1091, "taker_buy_base": 562071.0, "taker_buy_quote": 55291.1621 }, { "timestamp": 1747929600000, "datetime": "2025-05-22T16:00:00", "open": 0.099, "high": 0.1008, "low": 0.099, "close": 0.0992, "volume": 374607.0, "close_time": 1747943999999, "quote_volume": 37420.3499, "trades": 422, "taker_buy_base": 181384.0, "taker_buy_quote": 18104.0759 }, { "timestamp": 1747944000000, "datetime": "2025-05-22T20:00:00", "open": 0.0992, "high": 0.1003, "low": 0.0981, "close": 0.0992, "volume": 170291.0, "close_time": 1747958399999, "quote_volume": 16885.5879, "trades": 269, "taker_buy_base": 63043.0, "taker_buy_quote": 6255.4648 }, { "timestamp": 1747958400000, "datetime": "2025-05-23T00:00:00", "open": 0.0992, "high": 0.1007, "low": 0.0978, "close": 0.0997, "volume": 2706510.0, "close_time": 1747972799999, "quote_volume": 269178.4486, "trades": 1261, "taker_buy_base": 1922443.0, "taker_buy_quote": 191378.4625 }, { "timestamp": 1747972800000, "datetime": "2025-05-23T04:00:00", "open": 0.1, "high": 0.1, "low": 0.096, "close": 0.0964, "volume": 809548.0, "close_time": 1747987199999, "quote_volume": 78618.7108, "trades": 1200, "taker_buy_base": 293926.0, "taker_buy_quote": 28531.9512 }, { "timestamp": 1747987200000, "datetime": "2025-05-23T08:00:00", "open": 0.0964, "high": 0.0996, "low": 0.0919, "close": 0.0934, "volume": 1661157.0, "close_time": 1748001599999, "quote_volume": 159044.8802, "trades": 1892, "taker_buy_base": 873024.0, "taker_buy_quote": 83901.318 }, { "timestamp": 1748001600000, "datetime": "2025-05-23T12:00:00", "open": 0.0931, "high": 0.0954, "low": 0.0906, "close": 0.0936, "volume": 1343494.0, "close_time": 1748015999999, "quote_volume": 125140.6451, "trades": 1112, "taker_buy_base": 708032.0, "taker_buy_quote": 66028.5044 }, { "timestamp": 1748016000000, "datetime": "2025-05-23T16:00:00", "open": 0.0938, "high": 0.0952, "low": 0.0928, "close": 0.0938, "volume": 324198.0, "close_time": 1748030399999, "quote_volume": 30479.1867, "trades": 292, "taker_buy_base": 117377.0, "taker_buy_quote": 11053.2156 }, { "timestamp": 1748030400000, "datetime": "2025-05-23T20:00:00", "open": 0.0937, "high": 0.0937, "low": 0.0892, "close": 0.0895, "volume": 414362.0, "close_time": 1748044799999, "quote_volume": 37962.8942, "trades": 395, "taker_buy_base": 194934.0, "taker_buy_quote": 17861.1471 }, { "timestamp": 1748044800000, "datetime": "2025-05-24T00:00:00", "open": 0.0894, "high": 0.0908, "low": 0.0885, "close": 0.0903, "volume": 530065.0, "close_time": 1748059199999, "quote_volume": 47603.248, "trades": 806, "taker_buy_base": 283779.0, "taker_buy_quote": 25520.5425 }, { "timestamp": 1748059200000, "datetime": "2025-05-24T04:00:00", "open": 0.0903, "high": 0.0904, "low": 0.0892, "close": 0.0897, "volume": 598384.0, "close_time": 1748073599999, "quote_volume": 53716.6615, "trades": 514, "taker_buy_base": 338422.0, "taker_buy_quote": 30366.6689 }, { "timestamp": 1748073600000, "datetime": "2025-05-24T08:00:00", "open": 0.0899, "high": 0.0913, "low": 0.0893, "close": 0.0907, "volume": 420522.0, "close_time": 1748087999999, "quote_volume": 37876.7648, "trades": 345, "taker_buy_base": 162314.0, "taker_buy_quote": 14629.0226 }, { "timestamp": 1748088000000, "datetime": "2025-05-24T12:00:00", "open": 0.0905, "high": 0.0911, "low": 0.0896, "close": 0.0899, "volume": 456178.0, "close_time": 1748102399999, "quote_volume": 41256.7543, "trades": 347, "taker_buy_base": 213018.0, "taker_buy_quote": 19254.7706 }, { "timestamp": 1748102400000, "datetime": "2025-05-24T16:00:00", "open": 0.0899, "high": 0.0901, "low": 0.0875, "close": 0.0883, "volume": 589183.0, "close_time": 1748116799999, "quote_volume": 52375.5137, "trades": 648, "taker_buy_base": 264687.0, "taker_buy_quote": 23465.2025 }, { "timestamp": 1748116800000, "datetime": "2025-05-24T20:00:00", "open": 0.0884, "high": 0.0888, "low": 0.0864, "close": 0.087, "volume": 581343.0, "close_time": 1748131199999, "quote_volume": 51026.0775, "trades": 478, "taker_buy_base": 294695.0, "taker_buy_quote": 25933.9208 }, { "timestamp": 1748131200000, "datetime": "2025-05-25T00:00:00", "open": 0.0869, "high": 0.0877, "low": 0.0854, "close": 0.0871, "volume": 649942.0, "close_time": 1748145599999, "quote_volume": 56270.876, "trades": 493, "taker_buy_base": 337336.0, "taker_buy_quote": 29258.4521 }, { "timestamp": 1748145600000, "datetime": "2025-05-25T04:00:00", "open": 0.087, "high": 0.0873, "low": 0.0857, "close": 0.0861, "volume": 387356.0, "close_time": 1748159999999, "quote_volume": 33573.0329, "trades": 358, "taker_buy_base": 295989.0, "taker_buy_quote": 25676.6076 }, { "timestamp": 1748160000000, "datetime": "2025-05-25T08:00:00", "open": 0.086, "high": 0.086, "low": 0.0838, "close": 0.0846, "volume": 502926.0, "close_time": 1748174399999, "quote_volume": 42592.0389, "trades": 447, "taker_buy_base": 190783.0, "taker_buy_quote": 16124.9971 }, { "timestamp": 1748174400000, "datetime": "2025-05-25T12:00:00", "open": 0.0845, "high": 0.0855, "low": 0.0828, "close": 0.0841, "volume": 422825.0, "close_time": 1748188799999, "quote_volume": 35527.5327, "trades": 461, "taker_buy_base": 243647.0, "taker_buy_quote": 20451.729 }, { "timestamp": 1748188800000, "datetime": "2025-05-25T16:00:00", "open": 0.084, "high": 0.0852, "low": 0.0834, "close": 0.0849, "volume": 73131.0, "close_time": 1748203199999, "quote_volume": 6158.5165, "trades": 128, "taker_buy_base": 41973.0, "taker_buy_quote": 3541.4154 }, { "timestamp": 1748203200000, "datetime": "2025-05-25T20:00:00", "open": 0.0849, "high": 0.0874, "low": 0.0842, "close": 0.0874, "volume": 335735.0, "close_time": 1748217599999, "quote_volume": 28767.2929, "trades": 309, "taker_buy_base": 143211.0, "taker_buy_quote": 12284.6234 }, { "timestamp": 1748217600000, "datetime": "2025-05-26T00:00:00", "open": 0.0875, "high": 0.0888, "low": 0.0872, "close": 0.0879, "volume": 407587.0, "close_time": 1748231999999, "quote_volume": 35778.9586, "trades": 489, "taker_buy_base": 220642.0, "taker_buy_quote": 19362.0985 }, { "timestamp": 1748232000000, "datetime": "2025-05-26T04:00:00", "open": 0.0879, "high": 0.089, "low": 0.0874, "close": 0.0887, "volume": 306919.0, "close_time": 1748246399999, "quote_volume": 27041.8769, "trades": 325, "taker_buy_base": 92982.0, "taker_buy_quote": 8196.3352 }, { "timestamp": 1748246400000, "datetime": "2025-05-26T08:00:00", "open": 0.0888, "high": 0.0892, "low": 0.0877, "close": 0.0879, "volume": 352752.0, "close_time": 1748260799999, "quote_volume": 31140.9313, "trades": 315, "taker_buy_base": 239628.0, "taker_buy_quote": 21156.6157 }, { "timestamp": 1748260800000, "datetime": "2025-05-26T12:00:00", "open": 0.0879, "high": 0.0886, "low": 0.0868, "close": 0.0884, "volume": 288882.0, "close_time": 1748275199999, "quote_volume": 25337.4829, "trades": 300, "taker_buy_base": 165871.0, "taker_buy_quote": 14554.9636 }, { "timestamp": 1748275200000, "datetime": "2025-05-26T16:00:00", "open": 0.0884, "high": 0.0886, "low": 0.086, "close": 0.0867, "volume": 165268.0, "close_time": 1748289599999, "quote_volume": 14376.884, "trades": 288, "taker_buy_base": 72589.0, "taker_buy_quote": 6334.8237 }, { "timestamp": 1748289600000, "datetime": "2025-05-26T20:00:00", "open": 0.0864, "high": 0.088, "low": 0.0854, "close": 0.0864, "volume": 558865.0, "close_time": 1748303999999, "quote_volume": 48245.0634, "trades": 750, "taker_buy_base": 215437.0, "taker_buy_quote": 18631.7454 }, { "timestamp": 1748304000000, "datetime": "2025-05-27T00:00:00", "open": 0.0865, "high": 0.0871, "low": 0.0844, "close": 0.0866, "volume": 985048.0, "close_time": 1748318399999, "quote_volume": 84648.8407, "trades": 1135, "taker_buy_base": 665745.0, "taker_buy_quote": 57233.1642 }, { "timestamp": 1748318400000, "datetime": "2025-05-27T04:00:00", "open": 0.0864, "high": 0.0886, "low": 0.0862, "close": 0.0884, "volume": 475832.0, "close_time": 1748332799999, "quote_volume": 41591.1012, "trades": 290, "taker_buy_base": 296318.0, "taker_buy_quote": 25845.9811 }, { "timestamp": 1748332800000, "datetime": "2025-05-27T08:00:00", "open": 0.0886, "high": 0.0901, "low": 0.0885, "close": 0.0894, "volume": 388859.0, "close_time": 1748347199999, "quote_volume": 34781.0951, "trades": 336, "taker_buy_base": 201995.0, "taker_buy_quote": 18071.3869 }, { "timestamp": 1748347200000, "datetime": "2025-05-27T12:00:00", "open": 0.0895, "high": 0.0911, "low": 0.0885, "close": 0.0897, "volume": 415501.0, "close_time": 1748361599999, "quote_volume": 37319.855, "trades": 359, "taker_buy_base": 187409.0, "taker_buy_quote": 16863.6986 }, { "timestamp": 1748361600000, "datetime": "2025-05-27T16:00:00", "open": 0.0897, "high": 0.091, "low": 0.0893, "close": 0.0896, "volume": 276074.0, "close_time": 1748375999999, "quote_volume": 24902.0136, "trades": 236, "taker_buy_base": 181196.0, "taker_buy_quote": 16369.8553 }, { "timestamp": 1748376000000, "datetime": "2025-05-27T20:00:00", "open": 0.0896, "high": 0.0901, "low": 0.0886, "close": 0.0893, "volume": 230803.0, "close_time": 1748390399999, "quote_volume": 20649.4524, "trades": 178, "taker_buy_base": 117223.0, "taker_buy_quote": 10488.4236 }, { "timestamp": 1748390400000, "datetime": "2025-05-28T00:00:00", "open": 0.0893, "high": 0.0899, "low": 0.0881, "close": 0.089, "volume": 513350.0, "close_time": 1748404799999, "quote_volume": 45638.9635, "trades": 268, "taker_buy_base": 238813.0, "taker_buy_quote": 21239.7766 }, { "timestamp": 1748404800000, "datetime": "2025-05-28T04:00:00", "open": 0.0888, "high": 0.0895, "low": 0.0876, "close": 0.088, "volume": 253057.0, "close_time": 1748419199999, "quote_volume": 22397.661, "trades": 218, "taker_buy_base": 122626.0, "taker_buy_quote": 10861.758 }, { "timestamp": 1748419200000, "datetime": "2025-05-28T08:00:00", "open": 0.0882, "high": 0.0894, "low": 0.0868, "close": 0.0893, "volume": 306318.0, "close_time": 1748433599999, "quote_volume": 26910.354, "trades": 259, "taker_buy_base": 145787.0, "taker_buy_quote": 12811.689 }, { "timestamp": 1748433600000, "datetime": "2025-05-28T12:00:00", "open": 0.0894, "high": 0.091, "low": 0.0864, "close": 0.0868, "volume": 624491.0, "close_time": 1748447999999, "quote_volume": 55503.7525, "trades": 460, "taker_buy_base": 318020.0, "taker_buy_quote": 28409.0754 }, { "timestamp": 1748448000000, "datetime": "2025-05-28T16:00:00", "open": 0.087, "high": 0.0885, "low": 0.0859, "close": 0.086, "volume": 304761.0, "close_time": 1748462399999, "quote_volume": 26612.6865, "trades": 327, "taker_buy_base": 145484.0, "taker_buy_quote": 12690.7915 }, { "timestamp": 1748462400000, "datetime": "2025-05-28T20:00:00", "open": 0.0861, "high": 0.0889, "low": 0.0858, "close": 0.0888, "volume": 218819.0, "close_time": 1748476799999, "quote_volume": 19164.5339, "trades": 326, "taker_buy_base": 83778.0, "taker_buy_quote": 7336.6126 }, { "timestamp": 1748476800000, "datetime": "2025-05-29T00:00:00", "open": 0.0888, "high": 0.092, "low": 0.0885, "close": 0.0904, "volume": 584565.0, "close_time": 1748491199999, "quote_volume": 52851.913, "trades": 638, "taker_buy_base": 299763.0, "taker_buy_quote": 27099.9715 }, { "timestamp": 1748491200000, "datetime": "2025-05-29T04:00:00", "open": 0.0906, "high": 0.0906, "low": 0.0883, "close": 0.0891, "volume": 325823.0, "close_time": 1748505599999, "quote_volume": 29038.7943, "trades": 300, "taker_buy_base": 112855.0, "taker_buy_quote": 10061.3654 }, { "timestamp": 1748505600000, "datetime": "2025-05-29T08:00:00", "open": 0.089, "high": 0.0895, "low": 0.0885, "close": 0.0893, "volume": 341414.0, "close_time": 1748519999999, "quote_volume": 30403.0356, "trades": 273, "taker_buy_base": 162284.0, "taker_buy_quote": 14461.4938 }, { "timestamp": 1748520000000, "datetime": "2025-05-29T12:00:00", "open": 0.0891, "high": 0.0891, "low": 0.0862, "close": 0.0875, "volume": 734636.0, "close_time": 1748534399999, "quote_volume": 64440.7341, "trades": 495, "taker_buy_base": 342347.0, "taker_buy_quote": 30033.2599 }, { "timestamp": 1748534400000, "datetime": "2025-05-29T16:00:00", "open": 0.0875, "high": 0.0881, "low": 0.0857, "close": 0.0863, "volume": 429473.0, "close_time": 1748548799999, "quote_volume": 37320.4191, "trades": 428, "taker_buy_base": 138868.0, "taker_buy_quote": 12091.9095 }, { "timestamp": 1748548800000, "datetime": "2025-05-29T20:00:00", "open": 0.0862, "high": 0.0868, "low": 0.0845, "close": 0.0849, "volume": 491656.0, "close_time": 1748563199999, "quote_volume": 42287.3284, "trades": 609, "taker_buy_base": 285483.0, "taker_buy_quote": 24578.7197 }, { "timestamp": 1748563200000, "datetime": "2025-05-30T00:00:00", "open": 0.085, "high": 0.0853, "low": 0.0788, "close": 0.0815, "volume": 2387724.0, "close_time": 1748577599999, "quote_volume": 193294.3816, "trades": 1299, "taker_buy_base": 1106570.0, "taker_buy_quote": 89482.1795 }, { "timestamp": 1748577600000, "datetime": "2025-05-30T04:00:00", "open": 0.0814, "high": 0.0816, "low": 0.0798, "close": 0.0803, "volume": 730670.0, "close_time": 1748591999999, "quote_volume": 59060.1554, "trades": 534, "taker_buy_base": 340505.0, "taker_buy_quote": 27538.3687 }, { "timestamp": 1748592000000, "datetime": "2025-05-30T08:00:00", "open": 0.0802, "high": 0.0813, "low": 0.0792, "close": 0.0813, "volume": 434852.0, "close_time": 1748606399999, "quote_volume": 34962.4318, "trades": 314, "taker_buy_base": 260853.0, "taker_buy_quote": 20996.4067 }, { "timestamp": 1748606400000, "datetime": "2025-05-30T12:00:00", "open": 0.0809, "high": 0.0811, "low": 0.0797, "close": 0.0801, "volume": 785600.0, "close_time": 1748620799999, "quote_volume": 63115.6825, "trades": 587, "taker_buy_base": 376554.0, "taker_buy_quote": 30248.3132 }, { "timestamp": 1748620800000, "datetime": "2025-05-30T16:00:00", "open": 0.08, "high": 0.0803, "low": 0.0762, "close": 0.0791, "volume": 1339416.0, "close_time": 1748635199999, "quote_volume": 104161.7343, "trades": 1006, "taker_buy_base": 679623.0, "taker_buy_quote": 52934.8768 }, { "timestamp": 1748635200000, "datetime": "2025-05-30T20:00:00", "open": 0.0791, "high": 0.0791, "low": 0.0738, "close": 0.0747, "volume": 645669.0, "close_time": 1748649599999, "quote_volume": 48767.4147, "trades": 476, "taker_buy_base": 262388.0, "taker_buy_quote": 19856.9656 }, { "timestamp": 1748649600000, "datetime": "2025-05-31T00:00:00", "open": 0.0749, "high": 0.0751, "low": 0.0722, "close": 0.0732, "volume": 1008330.0, "close_time": 1748663999999, "quote_volume": 74228.3802, "trades": 699, "taker_buy_base": 348591.0, "taker_buy_quote": 25699.8599 }, { "timestamp": 1748664000000, "datetime": "2025-05-31T04:00:00", "open": 0.0731, "high": 0.0748, "low": 0.0727, "close": 0.0741, "volume": 282296.0, "close_time": 1748678399999, "quote_volume": 20887.2519, "trades": 362, "taker_buy_base": 151825.0, "taker_buy_quote": 11238.9227 }, { "timestamp": 1748678400000, "datetime": "2025-05-31T08:00:00", "open": 0.074, "high": 0.0744, "low": 0.0731, "close": 0.0736, "volume": 523105.0, "close_time": 1748692799999, "quote_volume": 38607.3541, "trades": 359, "taker_buy_base": 334115.0, "taker_buy_quote": 24678.3293 }, { "timestamp": 1748692800000, "datetime": "2025-05-31T12:00:00", "open": 0.0734, "high": 0.0772, "low": 0.0734, "close": 0.0758, "volume": 376405.0, "close_time": 1748707199999, "quote_volume": 28490.3238, "trades": 568, "taker_buy_base": 152085.0, "taker_buy_quote": 11499.0511 }, { "timestamp": 1748707200000, "datetime": "2025-05-31T16:00:00", "open": 0.0758, "high": 0.0771, "low": 0.0756, "close": 0.0763, "volume": 344685.0, "close_time": 1748721599999, "quote_volume": 26296.4744, "trades": 261, "taker_buy_base": 220430.0, "taker_buy_quote": 16819.8854 }, { "timestamp": 1748721600000, "datetime": "2025-05-31T20:00:00", "open": 0.0766, "high": 0.0771, "low": 0.0763, "close": 0.0766, "volume": 101025.0, "close_time": 1748735999999, "quote_volume": 7752.0691, "trades": 114, "taker_buy_base": 56269.0, "taker_buy_quote": 4318.3342 }, { "timestamp": 1748736000000, "datetime": "2025-06-01T00:00:00", "open": 0.0764, "high": 0.0772, "low": 0.0752, "close": 0.0759, "volume": 558888.0, "close_time": 1748750399999, "quote_volume": 42568.6929, "trades": 599, "taker_buy_base": 226329.0, "taker_buy_quote": 17218.7712 }, { "timestamp": 1748750400000, "datetime": "2025-06-01T04:00:00", "open": 0.0757, "high": 0.0767, "low": 0.0753, "close": 0.0755, "volume": 167531.0, "close_time": 1748764799999, "quote_volume": 12720.5213, "trades": 144, "taker_buy_base": 84994.0, "taker_buy_quote": 6448.4976 }, { "timestamp": 1748764800000, "datetime": "2025-06-01T08:00:00", "open": 0.0757, "high": 0.0758, "low": 0.074, "close": 0.0748, "volume": 456166.0, "close_time": 1748779199999, "quote_volume": 34081.0338, "trades": 289, "taker_buy_base": 215424.0, "taker_buy_quote": 16095.5623 }, { "timestamp": 1748779200000, "datetime": "2025-06-01T12:00:00", "open": 0.0747, "high": 0.0769, "low": 0.0741, "close": 0.0764, "volume": 392313.0, "close_time": 1748793599999, "quote_volume": 29710.0759, "trades": 314, "taker_buy_base": 208991.0, "taker_buy_quote": 15831.3742 }, { "timestamp": 1748793600000, "datetime": "2025-06-01T16:00:00", "open": 0.0764, "high": 0.0772, "low": 0.0751, "close": 0.0762, "volume": 687725.0, "close_time": 1748807999999, "quote_volume": 52369.1271, "trades": 317, "taker_buy_base": 352890.0, "taker_buy_quote": 26842.7989 }, { "timestamp": 1748808000000, "datetime": "2025-06-01T20:00:00", "open": 0.0762, "high": 0.0778, "low": 0.0759, "close": 0.0772, "volume": 236703.0, "close_time": 1748822399999, "quote_volume": 18248.2375, "trades": 180, "taker_buy_base": 138366.0, "taker_buy_quote": 10659.2 }, { "timestamp": 1748822400000, "datetime": "2025-06-02T00:00:00", "open": 0.0772, "high": 0.0774, "low": 0.0754, "close": 0.0759, "volume": 149849.0, "close_time": 1748836799999, "quote_volume": 11465.8436, "trades": 140, "taker_buy_base": 108238.0, "taker_buy_quote": 8286.9959 }, { "timestamp": 1748836800000, "datetime": "2025-06-02T04:00:00", "open": 0.0759, "high": 0.0781, "low": 0.0756, "close": 0.0771, "volume": 713748.0, "close_time": 1748851199999, "quote_volume": 54909.7179, "trades": 461, "taker_buy_base": 401386.0, "taker_buy_quote": 30878.5802 }, { "timestamp": 1748851200000, "datetime": "2025-06-02T08:00:00", "open": 0.0772, "high": 0.0772, "low": 0.0743, "close": 0.0751, "volume": 450361.0, "close_time": 1748865599999, "quote_volume": 33845.6962, "trades": 430, "taker_buy_base": 251271.0, "taker_buy_quote": 18810.098 }, { "timestamp": 1748865600000, "datetime": "2025-06-02T12:00:00", "open": 0.075, "high": 0.077, "low": 0.075, "close": 0.0767, "volume": 433782.0, "close_time": 1748879999999, "quote_volume": 33003.4148, "trades": 357, "taker_buy_base": 241583.0, "taker_buy_quote": 18360.3326 }, { "timestamp": 1748880000000, "datetime": "2025-06-02T16:00:00", "open": 0.0768, "high": 0.0774, "low": 0.0756, "close": 0.0761, "volume": 302600.0, "close_time": 1748894399999, "quote_volume": 23093.7354, "trades": 250, "taker_buy_base": 137218.0, "taker_buy_quote": 10470.2762 }, { "timestamp": 1748894400000, "datetime": "2025-06-02T20:00:00", "open": 0.0762, "high": 0.0792, "low": 0.0762, "close": 0.079, "volume": 579650.0, "close_time": 1748908799999, "quote_volume": 44986.4287, "trades": 610, "taker_buy_base": 361219.0, "taker_buy_quote": 28057.2218 }, { "timestamp": 1748908800000, "datetime": "2025-06-03T00:00:00", "open": 0.0791, "high": 0.0803, "low": 0.0788, "close": 0.0789, "volume": 462898.0, "close_time": 1748923199999, "quote_volume": 36844.4101, "trades": 490, "taker_buy_base": 311146.0, "taker_buy_quote": 24760.8639 }, { "timestamp": 1748923200000, "datetime": "2025-06-03T04:00:00", "open": 0.0788, "high": 0.0797, "low": 0.0783, "close": 0.079, "volume": 400621.0, "close_time": 1748937599999, "quote_volume": 31643.6181, "trades": 302, "taker_buy_base": 199962.0, "taker_buy_quote": 15799.5149 }, { "timestamp": 1748937600000, "datetime": "2025-06-03T08:00:00", "open": 0.0791, "high": 0.0797, "low": 0.0784, "close": 0.0796, "volume": 259434.0, "close_time": 1748951999999, "quote_volume": 20549.944, "trades": 218, "taker_buy_base": 140647.0, "taker_buy_quote": 11154.3557 }, { "timestamp": 1748952000000, "datetime": "2025-06-03T12:00:00", "open": 0.0795, "high": 0.0803, "low": 0.0788, "close": 0.0797, "volume": 1172090.0, "close_time": 1748966399999, "quote_volume": 93412.4484, "trades": 481, "taker_buy_base": 587035.0, "taker_buy_quote": 46784.259 }, { "timestamp": 1748966400000, "datetime": "2025-06-03T16:00:00", "open": 0.0798, "high": 0.0807, "low": 0.0794, "close": 0.08, "volume": 1554171.0, "close_time": 1748980799999, "quote_volume": 124357.1066, "trades": 669, "taker_buy_base": 789368.0, "taker_buy_quote": 63202.226 }, { "timestamp": 1748980800000, "datetime": "2025-06-03T20:00:00", "open": 0.08, "high": 0.08, "low": 0.0782, "close": 0.0787, "volume": 772796.0, "close_time": 1748995199999, "quote_volume": 61052.0433, "trades": 453, "taker_buy_base": 371728.0, "taker_buy_quote": 29370.8337 }, { "timestamp": 1748995200000, "datetime": "2025-06-04T00:00:00", "open": 0.0787, "high": 0.0799, "low": 0.0783, "close": 0.0794, "volume": 1372649.0, "close_time": 1749009599999, "quote_volume": 108688.2585, "trades": 808, "taker_buy_base": 746942.0, "taker_buy_quote": 59049.7134 }, { "timestamp": 1749009600000, "datetime": "2025-06-04T04:00:00", "open": 0.0794, "high": 0.0794, "low": 0.0781, "close": 0.0785, "volume": 756721.0, "close_time": 1749023999999, "quote_volume": 59740.6984, "trades": 351, "taker_buy_base": 375530.0, "taker_buy_quote": 29662.6004 }, { "timestamp": 1749024000000, "datetime": "2025-06-04T08:00:00", "open": 0.0787, "high": 0.0792, "low": 0.0772, "close": 0.0772, "volume": 714560.0, "close_time": 1749038399999, "quote_volume": 56057.2355, "trades": 364, "taker_buy_base": 365021.0, "taker_buy_quote": 28636.4147 }, { "timestamp": 1749038400000, "datetime": "2025-06-04T12:00:00", "open": 0.0773, "high": 0.0788, "low": 0.0764, "close": 0.0788, "volume": 1382468.0, "close_time": 1749052799999, "quote_volume": 106917.9441, "trades": 673, "taker_buy_base": 613451.0, "taker_buy_quote": 47471.8448 }, { "timestamp": 1749052800000, "datetime": "2025-06-04T16:00:00", "open": 0.0787, "high": 0.0788, "low": 0.0767, "close": 0.0768, "volume": 759659.0, "close_time": 1749067199999, "quote_volume": 58962.0951, "trades": 358, "taker_buy_base": 376875.0, "taker_buy_quote": 29250.8513 }, { "timestamp": 1749067200000, "datetime": "2025-06-04T20:00:00", "open": 0.0768, "high": 0.0769, "low": 0.0753, "close": 0.0761, "volume": 1247672.0, "close_time": 1749081599999, "quote_volume": 95009.7063, "trades": 682, "taker_buy_base": 646761.0, "taker_buy_quote": 49216.674 }, { "timestamp": 1749081600000, "datetime": "2025-06-05T00:00:00", "open": 0.0761, "high": 0.0769, "low": 0.0757, "close": 0.0765, "volume": 1170732.0, "close_time": 1749095999999, "quote_volume": 89479.4577, "trades": 565, "taker_buy_base": 551431.0, "taker_buy_quote": 42130.1149 }, { "timestamp": 1749096000000, "datetime": "2025-06-05T04:00:00", "open": 0.0764, "high": 0.0775, "low": 0.0755, "close": 0.0765, "volume": 800238.0, "close_time": 1749110399999, "quote_volume": 60965.9879, "trades": 488, "taker_buy_base": 426244.0, "taker_buy_quote": 32464.4646 }, { "timestamp": 1749110400000, "datetime": "2025-06-05T08:00:00", "open": 0.0765, "high": 0.077, "low": 0.0756, "close": 0.0763, "volume": 462736.0, "close_time": 1749124799999, "quote_volume": 35322.5602, "trades": 371, "taker_buy_base": 218783.0, "taker_buy_quote": 16698.2847 }, { "timestamp": 1749124800000, "datetime": "2025-06-05T12:00:00", "open": 0.0763, "high": 0.0781, "low": 0.0748, "close": 0.0764, "volume": 992847.0, "close_time": 1749139199999, "quote_volume": 76115.0618, "trades": 688, "taker_buy_base": 474800.0, "taker_buy_quote": 36504.0265 }, { "timestamp": 1749139200000, "datetime": "2025-06-05T16:00:00", "open": 0.0763, "high": 0.0763, "low": 0.072, "close": 0.0728, "volume": 1437684.0, "close_time": 1749153599999, "quote_volume": 106247.5389, "trades": 928, "taker_buy_base": 655340.0, "taker_buy_quote": 48351.5856 }, { "timestamp": 1749153600000, "datetime": "2025-06-05T20:00:00", "open": 0.0728, "high": 0.0732, "low": 0.0698, "close": 0.071, "volume": 1153908.0, "close_time": 1749167999999, "quote_volume": 82219.174, "trades": 1093, "taker_buy_base": 562525.0, "taker_buy_quote": 40095.8198 }, { "timestamp": 1749168000000, "datetime": "2025-06-06T00:00:00", "open": 0.0709, "high": 0.0727, "low": 0.0707, "close": 0.0726, "volume": 604240.0, "close_time": 1749182399999, "quote_volume": 43256.6249, "trades": 500, "taker_buy_base": 354724.0, "taker_buy_quote": 25416.3449 }, { "timestamp": 1749182400000, "datetime": "2025-06-06T04:00:00", "open": 0.0725, "high": 0.0734, "low": 0.0721, "close": 0.0731, "volume": 363038.0, "close_time": 1749196799999, "quote_volume": 26448.7828, "trades": 381, "taker_buy_base": 180319.0, "taker_buy_quote": 13142.5386 }, { "timestamp": 1749196800000, "datetime": "2025-06-06T08:00:00", "open": 0.0731, "high": 0.0743, "low": 0.0731, "close": 0.0743, "volume": 527535.0, "close_time": 1749211199999, "quote_volume": 38906.1225, "trades": 373, "taker_buy_base": 269612.0, "taker_buy_quote": 19890.8509 }, { "timestamp": 1749211200000, "datetime": "2025-06-06T12:00:00", "open": 0.0743, "high": 0.0797, "low": 0.0743, "close": 0.0787, "volume": 940462.0, "close_time": 1749225599999, "quote_volume": 72298.6389, "trades": 1311, "taker_buy_base": 489332.0, "taker_buy_quote": 37615.661 }, { "timestamp": 1749225600000, "datetime": "2025-06-06T16:00:00", "open": 0.0788, "high": 0.0795, "low": 0.0775, "close": 0.0788, "volume": 580253.0, "close_time": 1749239999999, "quote_volume": 45480.6614, "trades": 959, "taker_buy_base": 294460.0, "taker_buy_quote": 23091.4758 }, { "timestamp": 1749240000000, "datetime": "2025-06-06T20:00:00", "open": 0.0787, "high": 0.083, "low": 0.0786, "close": 0.0814, "volume": 1519311.0, "close_time": 1749254399999, "quote_volume": 122810.2849, "trades": 2076, "taker_buy_base": 783194.0, "taker_buy_quote": 63200.2153 }, { "timestamp": 1749254400000, "datetime": "2025-06-07T00:00:00", "open": 0.0814, "high": 0.0841, "low": 0.0806, "close": 0.0815, "volume": 1733705.0, "close_time": 1749268799999, "quote_volume": 142589.722, "trades": 3012, "taker_buy_base": 872055.0, "taker_buy_quote": 71842.3007 }, { "timestamp": 1749268800000, "datetime": "2025-06-07T04:00:00", "open": 0.0816, "high": 0.084, "low": 0.081, "close": 0.0832, "volume": 1142183.0, "close_time": 1749283199999, "quote_volume": 94262.9509, "trades": 1159, "taker_buy_base": 653339.0, "taker_buy_quote": 53873.6251 }, { "timestamp": 1749283200000, "datetime": "2025-06-07T08:00:00", "open": 0.0834, "high": 0.0853, "low": 0.0827, "close": 0.0838, "volume": 2151156.0, "close_time": 1749297599999, "quote_volume": 180600.3605, "trades": 2046, "taker_buy_base": 1091841.0, "taker_buy_quote": 91716.951 }, { "timestamp": 1749297600000, "datetime": "2025-06-07T12:00:00", "open": 0.0838, "high": 0.0847, "low": 0.0822, "close": 0.0826, "volume": 1506590.0, "close_time": 1749311999999, "quote_volume": 125755.0008, "trades": 1241, "taker_buy_base": 701092.0, "taker_buy_quote": 58560.5325 }, { "timestamp": 1749312000000, "datetime": "2025-06-07T16:00:00", "open": 0.0828, "high": 0.0829, "low": 0.0818, "close": 0.082, "volume": 682609.0, "close_time": 1749326399999, "quote_volume": 56167.7392, "trades": 583, "taker_buy_base": 379075.0, "taker_buy_quote": 31195.2507 }, { "timestamp": 1749326400000, "datetime": "2025-06-07T20:00:00", "open": 0.082, "high": 0.0827, "low": 0.0819, "close": 0.0823, "volume": 415798.0, "close_time": 1749340799999, "quote_volume": 34252.2622, "trades": 364, "taker_buy_base": 231695.0, "taker_buy_quote": 19097.743 }, { "timestamp": 1749340800000, "datetime": "2025-06-08T00:00:00", "open": 0.0823, "high": 0.0841, "low": 0.082, "close": 0.0829, "volume": 645624.0, "close_time": 1749355199999, "quote_volume": 53574.0999, "trades": 675, "taker_buy_base": 336898.0, "taker_buy_quote": 27949.8586 }, { "timestamp": 1749355200000, "datetime": "2025-06-08T04:00:00", "open": 0.0829, "high": 0.0836, "low": 0.082, "close": 0.0822, "volume": 524969.0, "close_time": 1749369599999, "quote_volume": 43480.1103, "trades": 524, "taker_buy_base": 244311.0, "taker_buy_quote": 20247.4551 }, { "timestamp": 1749369600000, "datetime": "2025-06-08T08:00:00", "open": 0.0823, "high": 0.0824, "low": 0.0804, "close": 0.0816, "volume": 962374.0, "close_time": 1749383999999, "quote_volume": 78269.5059, "trades": 963, "taker_buy_base": 437075.0, "taker_buy_quote": 35565.2274 }, { "timestamp": 1749384000000, "datetime": "2025-06-08T12:00:00", "open": 0.0816, "high": 0.0824, "low": 0.0808, "close": 0.0815, "volume": 725275.0, "close_time": 1749398399999, "quote_volume": 59292.2862, "trades": 741, "taker_buy_base": 326514.0, "taker_buy_quote": 26678.3195 }, { "timestamp": 1749398400000, "datetime": "2025-06-08T16:00:00", "open": 0.0815, "high": 0.0824, "low": 0.0815, "close": 0.0824, "volume": 749175.0, "close_time": 1749412799999, "quote_volume": 61377.337, "trades": 695, "taker_buy_base": 453260.0, "taker_buy_quote": 37134.4755 }, { "timestamp": 1749412800000, "datetime": "2025-06-08T20:00:00", "open": 0.0824, "high": 0.0828, "low": 0.0813, "close": 0.0819, "volume": 477550.0, "close_time": 1749427199999, "quote_volume": 39199.5791, "trades": 1015, "taker_buy_base": 219511.0, "taker_buy_quote": 18036.1593 }, { "timestamp": 1749427200000, "datetime": "2025-06-09T00:00:00", "open": 0.0819, "high": 0.0819, "low": 0.0803, "close": 0.0813, "volume": 615539.0, "close_time": 1749441599999, "quote_volume": 49892.0618, "trades": 639, "taker_buy_base": 310509.0, "taker_buy_quote": 25167.772 }, { "timestamp": 1749441600000, "datetime": "2025-06-09T04:00:00", "open": 0.0813, "high": 0.0824, "low": 0.0806, "close": 0.0818, "volume": 477430.0, "close_time": 1749455999999, "quote_volume": 38965.0082, "trades": 559, "taker_buy_base": 249199.0, "taker_buy_quote": 20339.8649 }, { "timestamp": 1749456000000, "datetime": "2025-06-09T08:00:00", "open": 0.0818, "high": 0.0834, "low": 0.0813, "close": 0.0833, "volume": 841001.0, "close_time": 1749470399999, "quote_volume": 69303.6889, "trades": 843, "taker_buy_base": 431440.0, "taker_buy_quote": 35558.9468 }, { "timestamp": 1749470400000, "datetime": "2025-06-09T12:00:00", "open": 0.0833, "high": 0.0836, "low": 0.0821, "close": 0.0828, "volume": 585998.0, "close_time": 1749484799999, "quote_volume": 48636.0466, "trades": 686, "taker_buy_base": 298003.0, "taker_buy_quote": 24726.2047 }, { "timestamp": 1749484800000, "datetime": "2025-06-09T16:00:00", "open": 0.0828, "high": 0.0845, "low": 0.0827, "close": 0.0842, "volume": 801704.0, "close_time": 1749499199999, "quote_volume": 67095.6057, "trades": 684, "taker_buy_base": 435308.0, "taker_buy_quote": 36461.9551 }, { "timestamp": 1749499200000, "datetime": "2025-06-09T20:00:00", "open": 0.0842, "high": 0.0864, "low": 0.084, "close": 0.0863, "volume": 1239063.0, "close_time": 1749513599999, "quote_volume": 106204.7639, "trades": 1025, "taker_buy_base": 598334.0, "taker_buy_quote": 51309.2047 }, { "timestamp": 1749513600000, "datetime": "2025-06-10T00:00:00", "open": 0.0864, "high": 0.0879, "low": 0.0854, "close": 0.0856, "volume": 1013238.0, "close_time": 1749527999999, "quote_volume": 87750.5859, "trades": 840, "taker_buy_base": 525375.0, "taker_buy_quote": 45453.6002 }, { "timestamp": 1749528000000, "datetime": "2025-06-10T04:00:00", "open": 0.0857, "high": 0.086, "low": 0.0844, "close": 0.0853, "volume": 770245.0, "close_time": 1749542399999, "quote_volume": 65731.6724, "trades": 584, "taker_buy_base": 377080.0, "taker_buy_quote": 32184.3703 }, { "timestamp": 1749542400000, "datetime": "2025-06-10T08:00:00", "open": 0.0854, "high": 0.0871, "low": 0.0845, "close": 0.0869, "volume": 1120114.0, "close_time": 1749556799999, "quote_volume": 95923.9993, "trades": 952, "taker_buy_base": 614922.0, "taker_buy_quote": 52757.3313 }, { "timestamp": 1749556800000, "datetime": "2025-06-10T12:00:00", "open": 0.0869, "high": 0.0878, "low": 0.085, "close": 0.086, "volume": 826857.0, "close_time": 1749571199999, "quote_volume": 71494.4679, "trades": 983, "taker_buy_base": 425954.0, "taker_buy_quote": 36857.7684 }, { "timestamp": 1749571200000, "datetime": "2025-06-10T16:00:00", "open": 0.086, "high": 0.0867, "low": 0.0851, "close": 0.0857, "volume": 337356.0, "close_time": 1749585599999, "quote_volume": 29007.6199, "trades": 444, "taker_buy_base": 161702.0, "taker_buy_quote": 13911.6232 }, { "timestamp": 1749585600000, "datetime": "2025-06-10T20:00:00", "open": 0.0858, "high": 0.087, "low": 0.0855, "close": 0.0869, "volume": 269697.0, "close_time": 1749599999999, "quote_volume": 23312.3808, "trades": 380, "taker_buy_base": 93921.0, "taker_buy_quote": 8115.6448 }, { "timestamp": 1749600000000, "datetime": "2025-06-11T00:00:00", "open": 0.087, "high": 0.0871, "low": 0.0844, "close": 0.0852, "volume": 712261.0, "close_time": 1749614399999, "quote_volume": 60815.5116, "trades": 547, "taker_buy_base": 363316.0, "taker_buy_quote": 30967.2265 }, { "timestamp": 1749614400000, "datetime": "2025-06-11T04:00:00", "open": 0.0853, "high": 0.0859, "low": 0.0847, "close": 0.0853, "volume": 521191.0, "close_time": 1749628799999, "quote_volume": 44527.8611, "trades": 310, "taker_buy_base": 254662.0, "taker_buy_quote": 21759.573 }, { "timestamp": 1749628800000, "datetime": "2025-06-11T08:00:00", "open": 0.0853, "high": 0.0855, "low": 0.0832, "close": 0.0835, "volume": 341181.0, "close_time": 1749643199999, "quote_volume": 28765.4961, "trades": 334, "taker_buy_base": 165846.0, "taker_buy_quote": 13977.8115 }, { "timestamp": 1749643200000, "datetime": "2025-06-11T12:00:00", "open": 0.0837, "high": 0.0858, "low": 0.0832, "close": 0.0855, "volume": 1118179.0, "close_time": 1749657599999, "quote_volume": 94319.4503, "trades": 898, "taker_buy_base": 554301.0, "taker_buy_quote": 46769.3785 }, { "timestamp": 1749657600000, "datetime": "2025-06-11T16:00:00", "open": 0.0856, "high": 0.0857, "low": 0.0829, "close": 0.0832, "volume": 514025.0, "close_time": 1749671999999, "quote_volume": 43044.4235, "trades": 494, "taker_buy_base": 235845.0, "taker_buy_quote": 19732.2284 }, { "timestamp": 1749672000000, "datetime": "2025-06-11T20:00:00", "open": 0.0831, "high": 0.0841, "low": 0.0812, "close": 0.0823, "volume": 537990.0, "close_time": 1749686399999, "quote_volume": 44316.5191, "trades": 628, "taker_buy_base": 213900.0, "taker_buy_quote": 17635.1509 }, { "timestamp": 1749686400000, "datetime": "2025-06-12T00:00:00", "open": 0.0821, "high": 0.0822, "low": 0.0805, "close": 0.0812, "volume": 460593.0, "close_time": 1749700799999, "quote_volume": 37515.4965, "trades": 372, "taker_buy_base": 203719.0, "taker_buy_quote": 16594.4141 }, { "timestamp": 1749700800000, "datetime": "2025-06-12T04:00:00", "open": 0.081, "high": 0.0818, "low": 0.0807, "close": 0.0814, "volume": 524119.0, "close_time": 1749715199999, "quote_volume": 42613.0843, "trades": 310, "taker_buy_base": 318206.0, "taker_buy_quote": 25881.9045 }, { "timestamp": 1749715200000, "datetime": "2025-06-12T08:00:00", "open": 0.0814, "high": 0.0819, "low": 0.0793, "close": 0.0795, "volume": 711371.0, "close_time": 1749729599999, "quote_volume": 57524.0729, "trades": 328, "taker_buy_base": 312202.0, "taker_buy_quote": 25305.2101 }, { "timestamp": 1749729600000, "datetime": "2025-06-12T12:00:00", "open": 0.0795, "high": 0.0813, "low": 0.0791, "close": 0.0794, "volume": 479470.0, "close_time": 1749743999999, "quote_volume": 38491.6354, "trades": 412, "taker_buy_base": 267847.0, "taker_buy_quote": 21470.1636 }, { "timestamp": 1749744000000, "datetime": "2025-06-12T16:00:00", "open": 0.0793, "high": 0.0812, "low": 0.0784, "close": 0.0787, "volume": 910025.0, "close_time": 1749758399999, "quote_volume": 72884.3528, "trades": 1184, "taker_buy_base": 466413.0, "taker_buy_quote": 37310.7311 }, { "timestamp": 1749758400000, "datetime": "2025-06-12T20:00:00", "open": 0.0787, "high": 0.079, "low": 0.0775, "close": 0.078, "volume": 1191526.0, "close_time": 1749772799999, "quote_volume": 93282.4035, "trades": 1385, "taker_buy_base": 721353.0, "taker_buy_quote": 56472.9797 }, { "timestamp": 1749772800000, "datetime": "2025-06-13T00:00:00", "open": 0.0778, "high": 0.0779, "low": 0.0719, "close": 0.0741, "volume": 1958973.0, "close_time": 1749787199999, "quote_volume": 145135.9249, "trades": 2212, "taker_buy_base": 999511.0, "taker_buy_quote": 74051.8229 }, { "timestamp": 1749787200000, "datetime": "2025-06-13T04:00:00", "open": 0.0742, "high": 0.0742, "low": 0.0724, "close": 0.0734, "volume": 849941.0, "close_time": 1749801599999, "quote_volume": 62371.5216, "trades": 542, "taker_buy_base": 593774.0, "taker_buy_quote": 43607.6953 }, { "timestamp": 1749801600000, "datetime": "2025-06-13T08:00:00", "open": 0.0735, "high": 0.0745, "low": 0.0726, "close": 0.0738, "volume": 819169.0, "close_time": 1749815999999, "quote_volume": 60257.2543, "trades": 522, "taker_buy_base": 388308.0, "taker_buy_quote": 28588.6669 }, { "timestamp": 1749816000000, "datetime": "2025-06-13T12:00:00", "open": 0.0738, "high": 0.0749, "low": 0.0724, "close": 0.0744, "volume": 763654.0, "close_time": 1749830399999, "quote_volume": 56259.4662, "trades": 611, "taker_buy_base": 399363.0, "taker_buy_quote": 29449.1573 }, { "timestamp": 1749830400000, "datetime": "2025-06-13T16:00:00", "open": 0.0744, "high": 0.0763, "low": 0.074, "close": 0.0744, "volume": 1359017.0, "close_time": 1749844799999, "quote_volume": 101585.6212, "trades": 1055, "taker_buy_base": 782619.0, "taker_buy_quote": 58509.0086 }, { "timestamp": 1749844800000, "datetime": "2025-06-13T20:00:00", "open": 0.0745, "high": 0.076, "low": 0.0744, "close": 0.0757, "volume": 628260.0, "close_time": 1749859199999, "quote_volume": 47266.864, "trades": 483, "taker_buy_base": 356027.0, "taker_buy_quote": 26793.5443 }, { "timestamp": 1749859200000, "datetime": "2025-06-14T00:00:00", "open": 0.0758, "high": 0.0758, "low": 0.0745, "close": 0.0748, "volume": 636939.0, "close_time": 1749873599999, "quote_volume": 47779.6228, "trades": 426, "taker_buy_base": 356918.0, "taker_buy_quote": 26770.3202 }, { "timestamp": 1749873600000, "datetime": "2025-06-14T04:00:00", "open": 0.0747, "high": 0.0753, "low": 0.0745, "close": 0.075, "volume": 510491.0, "close_time": 1749887999999, "quote_volume": 38255.5486, "trades": 300, "taker_buy_base": 265814.0, "taker_buy_quote": 19924.6516 }, { "timestamp": 1749888000000, "datetime": "2025-06-14T08:00:00", "open": 0.075, "high": 0.075, "low": 0.0743, "close": 0.0747, "volume": 552690.0, "close_time": 1749902399999, "quote_volume": 41267.9627, "trades": 268, "taker_buy_base": 377108.0, "taker_buy_quote": 28152.7321 }, { "timestamp": 1749902400000, "datetime": "2025-06-14T12:00:00", "open": 0.0747, "high": 0.0753, "low": 0.0737, "close": 0.0741, "volume": 545939.0, "close_time": 1749916799999, "quote_volume": 40725.1749, "trades": 325, "taker_buy_base": 367523.0, "taker_buy_quote": 27422.6856 }, { "timestamp": 1749916800000, "datetime": "2025-06-14T16:00:00", "open": 0.0742, "high": 0.0744, "low": 0.0728, "close": 0.073, "volume": 340235.0, "close_time": 1749931199999, "quote_volume": 25060.5551, "trades": 325, "taker_buy_base": 163736.0, "taker_buy_quote": 12066.4653 }, { "timestamp": 1749931200000, "datetime": "2025-06-14T20:00:00", "open": 0.0729, "high": 0.0744, "low": 0.0724, "close": 0.0742, "volume": 253520.0, "close_time": 1749945599999, "quote_volume": 18702.6275, "trades": 289, "taker_buy_base": 141014.0, "taker_buy_quote": 10415.6143 }, { "timestamp": 1749945600000, "datetime": "2025-06-15T00:00:00", "open": 0.0742, "high": 0.0752, "low": 0.0742, "close": 0.0748, "volume": 343622.0, "close_time": 1749959999999, "quote_volume": 25721.638, "trades": 327, "taker_buy_base": 136044.0, "taker_buy_quote": 10187.0385 }, { "timestamp": 1749960000000, "datetime": "2025-06-15T04:00:00", "open": 0.0748, "high": 0.0756, "low": 0.0739, "close": 0.0742, "volume": 647302.0, "close_time": 1749974399999, "quote_volume": 48408.4717, "trades": 422, "taker_buy_base": 341487.0, "taker_buy_quote": 25570.818 }, { "timestamp": 1749974400000, "datetime": "2025-06-15T08:00:00", "open": 0.0742, "high": 0.0752, "low": 0.0733, "close": 0.0742, "volume": 789663.0, "close_time": 1749988799999, "quote_volume": 58495.7915, "trades": 368, "taker_buy_base": 272838.0, "taker_buy_quote": 20315.3587 }, { "timestamp": 1749988800000, "datetime": "2025-06-15T12:00:00", "open": 0.0742, "high": 0.0752, "low": 0.0737, "close": 0.0742, "volume": 404771.0, "close_time": 1750003199999, "quote_volume": 30144.7972, "trades": 314, "taker_buy_base": 195001.0, "taker_buy_quote": 14516.5023 }, { "timestamp": 1750003200000, "datetime": "2025-06-15T16:00:00", "open": 0.0744, "high": 0.0746, "low": 0.0738, "close": 0.074, "volume": 165768.0, "close_time": 1750017599999, "quote_volume": 12287.9481, "trades": 138, "taker_buy_base": 73091.0, "taker_buy_quote": 5421.907 }, { "timestamp": 1750017600000, "datetime": "2025-06-15T20:00:00", "open": 0.0739, "high": 0.0747, "low": 0.0727, "close": 0.0742, "volume": 545207.0, "close_time": 1750031999999, "quote_volume": 40093.918, "trades": 364, "taker_buy_base": 311510.0, "taker_buy_quote": 22911.0095 }, { "timestamp": 1750032000000, "datetime": "2025-06-16T00:00:00", "open": 0.0743, "high": 0.0756, "low": 0.0734, "close": 0.075, "volume": 433393.0, "close_time": 1750046399999, "quote_volume": 32384.3121, "trades": 291, "taker_buy_base": 230599.0, "taker_buy_quote": 17261.295 }, { "timestamp": 1750046400000, "datetime": "2025-06-16T04:00:00", "open": 0.0751, "high": 0.0771, "low": 0.0751, "close": 0.0768, "volume": 423820.0, "close_time": 1750060799999, "quote_volume": 32382.9531, "trades": 256, "taker_buy_base": 315275.0, "taker_buy_quote": 24113.2437 }, { "timestamp": 1750060800000, "datetime": "2025-06-16T08:00:00", "open": 0.0769, "high": 0.0778, "low": 0.0765, "close": 0.0772, "volume": 770496.0, "close_time": 1750075199999, "quote_volume": 59447.472, "trades": 329, "taker_buy_base": 379824.0, "taker_buy_quote": 29362.3311 }, { "timestamp": 1750075200000, "datetime": "2025-06-16T12:00:00", "open": 0.077, "high": 0.0776, "low": 0.0766, "close": 0.0768, "volume": 370298.0, "close_time": 1750089599999, "quote_volume": 28538.8592, "trades": 249, "taker_buy_base": 209468.0, "taker_buy_quote": 16146.6446 }, { "timestamp": 1750089600000, "datetime": "2025-06-16T16:00:00", "open": 0.077, "high": 0.0781, "low": 0.0768, "close": 0.0778, "volume": 360152.0, "close_time": 1750103999999, "quote_volume": 27868.0614, "trades": 313, "taker_buy_base": 173945.0, "taker_buy_quote": 13448.6794 }, { "timestamp": 1750104000000, "datetime": "2025-06-16T20:00:00", "open": 0.0777, "high": 0.0783, "low": 0.0751, "close": 0.0753, "volume": 664010.0, "close_time": 1750118399999, "quote_volume": 51045.1866, "trades": 502, "taker_buy_base": 315198.0, "taker_buy_quote": 24234.4853 }, { "timestamp": 1750118400000, "datetime": "2025-06-17T00:00:00", "open": 0.0753, "high": 0.0768, "low": 0.0737, "close": 0.076, "volume": 387594.0, "close_time": 1750132799999, "quote_volume": 29265.7518, "trades": 421, "taker_buy_base": 191933.0, "taker_buy_quote": 14514.9266 }, { "timestamp": 1750132800000, "datetime": "2025-06-17T04:00:00", "open": 0.076, "high": 0.0761, "low": 0.0749, "close": 0.0751, "volume": 271836.0, "close_time": 1750147199999, "quote_volume": 20480.4851, "trades": 303, "taker_buy_base": 131887.0, "taker_buy_quote": 9940.2013 }, { "timestamp": 1750147200000, "datetime": "2025-06-17T08:00:00", "open": 0.075, "high": 0.0751, "low": 0.0736, "close": 0.0738, "volume": 312577.0, "close_time": 1750161599999, "quote_volume": 23180.0049, "trades": 269, "taker_buy_base": 104940.0, "taker_buy_quote": 7790.9966 }, { "timestamp": 1750161600000, "datetime": "2025-06-17T12:00:00", "open": 0.0737, "high": 0.0746, "low": 0.0722, "close": 0.0727, "volume": 413633.0, "close_time": 1750175999999, "quote_volume": 30352.5483, "trades": 327, "taker_buy_base": 215881.0, "taker_buy_quote": 15856.4799 }, { "timestamp": 1750176000000, "datetime": "2025-06-17T16:00:00", "open": 0.0727, "high": 0.0746, "low": 0.0719, "close": 0.0742, "volume": 761153.0, "close_time": 1750190399999, "quote_volume": 55419.6923, "trades": 461, "taker_buy_base": 388879.0, "taker_buy_quote": 28398.6617 }, { "timestamp": 1750190400000, "datetime": "2025-06-17T20:00:00", "open": 0.074, "high": 0.0742, "low": 0.0726, "close": 0.073, "volume": 371485.0, "close_time": 1750204799999, "quote_volume": 27245.628, "trades": 376, "taker_buy_base": 163007.0, "taker_buy_quote": 11957.4842 }, { "timestamp": 1750204800000, "datetime": "2025-06-18T00:00:00", "open": 0.0731, "high": 0.0738, "low": 0.0726, "close": 0.0731, "volume": 223749.0, "close_time": 1750219199999, "quote_volume": 16367.7156, "trades": 352, "taker_buy_base": 101986.0, "taker_buy_quote": 7468.2798 }, { "timestamp": 1750219200000, "datetime": "2025-06-18T04:00:00", "open": 0.073, "high": 0.0737, "low": 0.0729, "close": 0.0732, "volume": 155203.0, "close_time": 1750233599999, "quote_volume": 11358.3251, "trades": 184, "taker_buy_base": 56581.0, "taker_buy_quote": 4145.6948 }, { "timestamp": 1750233600000, "datetime": "2025-06-18T08:00:00", "open": 0.0733, "high": 0.0737, "low": 0.0708, "close": 0.0716, "volume": 355425.0, "close_time": 1750247999999, "quote_volume": 25594.752, "trades": 333, "taker_buy_base": 175556.0, "taker_buy_quote": 12658.9202 }, { "timestamp": 1750248000000, "datetime": "2025-06-18T12:00:00", "open": 0.0717, "high": 0.0722, "low": 0.0697, "close": 0.072, "volume": 538800.0, "close_time": 1750262399999, "quote_volume": 38474.7908, "trades": 511, "taker_buy_base": 298132.0, "taker_buy_quote": 21279.2919 }, { "timestamp": 1750262400000, "datetime": "2025-06-18T16:00:00", "open": 0.0718, "high": 0.0725, "low": 0.0711, "close": 0.0714, "volume": 298951.0, "close_time": 1750276799999, "quote_volume": 21458.4257, "trades": 301, "taker_buy_base": 154656.0, "taker_buy_quote": 11090.191 }, { "timestamp": 1750276800000, "datetime": "2025-06-18T20:00:00", "open": 0.0715, "high": 0.0738, "low": 0.0711, "close": 0.0732, "volume": 483378.0, "close_time": 1750291199999, "quote_volume": 35315.4575, "trades": 491, "taker_buy_base": 233288.0, "taker_buy_quote": 17037.0352 }, { "timestamp": 1750291200000, "datetime": "2025-06-19T00:00:00", "open": 0.0733, "high": 0.0741, "low": 0.0727, "close": 0.0733, "volume": 269358.0, "close_time": 1750305599999, "quote_volume": 19709.7004, "trades": 287, "taker_buy_base": 133652.0, "taker_buy_quote": 9788.1661 }, { "timestamp": 1750305600000, "datetime": "2025-06-19T04:00:00", "open": 0.0734, "high": 0.0736, "low": 0.0725, "close": 0.0727, "volume": 236749.0, "close_time": 1750319999999, "quote_volume": 17288.6659, "trades": 215, "taker_buy_base": 109605.0, "taker_buy_quote": 8018.4573 }, { "timestamp": 1750320000000, "datetime": "2025-06-19T08:00:00", "open": 0.0728, "high": 0.0733, "low": 0.0726, "close": 0.0729, "volume": 190104.0, "close_time": 1750334399999, "quote_volume": 13864.9186, "trades": 192, "taker_buy_base": 75134.0, "taker_buy_quote": 5483.7158 }, { "timestamp": 1750334400000, "datetime": "2025-06-19T12:00:00", "open": 0.0729, "high": 0.0735, "low": 0.0722, "close": 0.0727, "volume": 519331.0, "close_time": 1750348799999, "quote_volume": 37884.9296, "trades": 325, "taker_buy_base": 239962.0, "taker_buy_quote": 17506.7987 }, { "timestamp": 1750348800000, "datetime": "2025-06-19T16:00:00", "open": 0.0727, "high": 0.0731, "low": 0.0718, "close": 0.0722, "volume": 335939.0, "close_time": 1750363199999, "quote_volume": 24331.5203, "trades": 287, "taker_buy_base": 156959.0, "taker_buy_quote": 11387.4467 }, { "timestamp": 1750363200000, "datetime": "2025-06-19T20:00:00", "open": 0.0723, "high": 0.073, "low": 0.072, "close": 0.0727, "volume": 345631.0, "close_time": 1750377599999, "quote_volume": 25051.6815, "trades": 304, "taker_buy_base": 88395.0, "taker_buy_quote": 6414.5385 }, { "timestamp": 1750377600000, "datetime": "2025-06-20T00:00:00", "open": 0.0726, "high": 0.0733, "low": 0.0726, "close": 0.073, "volume": 673571.0, "close_time": 1750391999999, "quote_volume": 49140.9958, "trades": 338, "taker_buy_base": 384012.0, "taker_buy_quote": 28020.5609 }, { "timestamp": 1750392000000, "datetime": "2025-06-20T04:00:00", "open": 0.0729, "high": 0.0738, "low": 0.0719, "close": 0.0736, "volume": 396723.0, "close_time": 1750406399999, "quote_volume": 28905.4596, "trades": 334, "taker_buy_base": 231288.0, "taker_buy_quote": 16850.7853 }, { "timestamp": 1750406400000, "datetime": "2025-06-20T08:00:00", "open": 0.0736, "high": 0.0742, "low": 0.0732, "close": 0.0737, "volume": 529210.0, "close_time": 1750420799999, "quote_volume": 38965.2976, "trades": 317, "taker_buy_base": 252189.0, "taker_buy_quote": 18556.5591 }, { "timestamp": 1750420800000, "datetime": "2025-06-20T12:00:00", "open": 0.0737, "high": 0.0748, "low": 0.0723, "close": 0.0724, "volume": 1378135.0, "close_time": 1750435199999, "quote_volume": 101638.2214, "trades": 653, "taker_buy_base": 808277.0, "taker_buy_quote": 59632.4577 }, { "timestamp": 1750435200000, "datetime": "2025-06-20T16:00:00", "open": 0.0725, "high": 0.0725, "low": 0.0692, "close": 0.071, "volume": 1423081.0, "close_time": 1750449599999, "quote_volume": 100594.8928, "trades": 740, "taker_buy_base": 648211.0, "taker_buy_quote": 45836.6641 }, { "timestamp": 1750449600000, "datetime": "2025-06-20T20:00:00", "open": 0.071, "high": 0.0718, "low": 0.0701, "close": 0.0709, "volume": 502579.0, "close_time": 1750463999999, "quote_volume": 35642.0148, "trades": 359, "taker_buy_base": 212461.0, "taker_buy_quote": 15074.964 }, { "timestamp": 1750464000000, "datetime": "2025-06-21T00:00:00", "open": 0.0709, "high": 0.0722, "low": 0.0709, "close": 0.0719, "volume": 397234.0, "close_time": 1750478399999, "quote_volume": 28431.1465, "trades": 232, "taker_buy_base": 204545.0, "taker_buy_quote": 14640.6641 }, { "timestamp": 1750478400000, "datetime": "2025-06-21T04:00:00", "open": 0.0719, "high": 0.0721, "low": 0.0715, "close": 0.0715, "volume": 405105.0, "close_time": 1750492799999, "quote_volume": 29084.5149, "trades": 251, "taker_buy_base": 180070.0, "taker_buy_quote": 12927.4788 }, { "timestamp": 1750492800000, "datetime": "2025-06-21T08:00:00", "open": 0.0715, "high": 0.0719, "low": 0.0713, "close": 0.0717, "volume": 469193.0, "close_time": 1750507199999, "quote_volume": 33602.5322, "trades": 223, "taker_buy_base": 240129.0, "taker_buy_quote": 17199.7933 }, { "timestamp": 1750507200000, "datetime": "2025-06-21T12:00:00", "open": 0.0717, "high": 0.0718, "low": 0.0697, "close": 0.0702, "volume": 555326.0, "close_time": 1750521599999, "quote_volume": 39411.9531, "trades": 253, "taker_buy_base": 346283.0, "taker_buy_quote": 24611.7992 }, { "timestamp": 1750521600000, "datetime": "2025-06-21T16:00:00", "open": 0.0703, "high": 0.0707, "low": 0.0678, "close": 0.0679, "volume": 747234.0, "close_time": 1750535999999, "quote_volume": 51498.6799, "trades": 426, "taker_buy_base": 300309.0, "taker_buy_quote": 20697.5662 }, { "timestamp": 1750536000000, "datetime": "2025-06-21T20:00:00", "open": 0.0681, "high": 0.0687, "low": 0.0651, "close": 0.0667, "volume": 1314109.0, "close_time": 1750550399999, "quote_volume": 87495.7221, "trades": 634, "taker_buy_base": 624883.0, "taker_buy_quote": 41626.7163 }, { "timestamp": 1750550400000, "datetime": "2025-06-22T00:00:00", "open": 0.0667, "high": 0.0678, "low": 0.0658, "close": 0.0661, "volume": 623757.0, "close_time": 1750564799999, "quote_volume": 41575.5786, "trades": 352, "taker_buy_base": 276805.0, "taker_buy_quote": 18446.3122 }, { "timestamp": 1750564800000, "datetime": "2025-06-22T04:00:00", "open": 0.066, "high": 0.0679, "low": 0.066, "close": 0.0673, "volume": 508151.0, "close_time": 1750579199999, "quote_volume": 34074.977, "trades": 229, "taker_buy_base": 230294.0, "taker_buy_quote": 15442.3997 }, { "timestamp": 1750579200000, "datetime": "2025-06-22T08:00:00", "open": 0.0674, "high": 0.0676, "low": 0.0663, "close": 0.0671, "volume": 697834.0, "close_time": 1750593599999, "quote_volume": 46641.2844, "trades": 333, "taker_buy_base": 319871.0, "taker_buy_quote": 21405.221 }, { "timestamp": 1750593600000, "datetime": "2025-06-22T12:00:00", "open": 0.067, "high": 0.0674, "low": 0.062, "close": 0.0626, "volume": 4677760.0, "close_time": 1750607999999, "quote_volume": 298216.2641, "trades": 1626, "taker_buy_base": 3238755.0, "taker_buy_quote": 206585.2102 }, { "timestamp": 1750608000000, "datetime": "2025-06-22T16:00:00", "open": 0.0626, "high": 0.0637, "low": 0.062, "close": 0.0624, "volume": 1023362.0, "close_time": 1750622399999, "quote_volume": 64226.884, "trades": 564, "taker_buy_base": 494181.0, "taker_buy_quote": 31012.0712 }, { "timestamp": 1750622400000, "datetime": "2025-06-22T20:00:00", "open": 0.0622, "high": 0.0639, "low": 0.06, "close": 0.0637, "volume": 1640748.0, "close_time": 1750636799999, "quote_volume": 101419.4999, "trades": 859, "taker_buy_base": 821985.0, "taker_buy_quote": 50940.0698 }, { "timestamp": 1750636800000, "datetime": "2025-06-23T00:00:00", "open": 0.0637, "high": 0.0642, "low": 0.0632, "close": 0.0636, "volume": 469093.0, "close_time": 1750651199999, "quote_volume": 29876.834, "trades": 246, "taker_buy_base": 196385.0, "taker_buy_quote": 12505.9722 }, { "timestamp": 1750651200000, "datetime": "2025-06-23T04:00:00", "open": 0.0636, "high": 0.0647, "low": 0.0635, "close": 0.0646, "volume": 939440.0, "close_time": 1750665599999, "quote_volume": 60330.3459, "trades": 414, "taker_buy_base": 459236.0, "taker_buy_quote": 29538.8815 }, { "timestamp": 1750665600000, "datetime": "2025-06-23T08:00:00", "open": 0.0646, "high": 0.0647, "low": 0.064, "close": 0.0642, "volume": 567181.0, "close_time": 1750679999999, "quote_volume": 36492.9216, "trades": 270, "taker_buy_base": 290452.0, "taker_buy_quote": 18693.683 }, { "timestamp": 1750680000000, "datetime": "2025-06-23T12:00:00", "open": 0.0642, "high": 0.0657, "low": 0.0632, "close": 0.0638, "volume": 998065.0, "close_time": 1750694399999, "quote_volume": 64329.5565, "trades": 691, "taker_buy_base": 461931.0, "taker_buy_quote": 29736.7315 }, { "timestamp": 1750694400000, "datetime": "2025-06-23T16:00:00", "open": 0.0637, "high": 0.0663, "low": 0.0622, "close": 0.0662, "volume": 1203840.0, "close_time": 1750708799999, "quote_volume": 78555.1853, "trades": 728, "taker_buy_base": 580379.0, "taker_buy_quote": 37931.6897 }, { "timestamp": 1750708800000, "datetime": "2025-06-23T20:00:00", "open": 0.0663, "high": 0.0697, "low": 0.066, "close": 0.0696, "volume": 753079.0, "close_time": 1750723199999, "quote_volume": 51244.3765, "trades": 635, "taker_buy_base": 387147.0, "taker_buy_quote": 26362.4865 }, { "timestamp": 1750723200000, "datetime": "2025-06-24T00:00:00", "open": 0.0696, "high": 0.0698, "low": 0.0687, "close": 0.0689, "volume": 1147921.0, "close_time": 1750737599999, "quote_volume": 79580.4362, "trades": 703, "taker_buy_base": 574283.0, "taker_buy_quote": 39808.2445 }, { "timestamp": 1750737600000, "datetime": "2025-06-24T04:00:00", "open": 0.0689, "high": 0.071, "low": 0.0686, "close": 0.0699, "volume": 713858.0, "close_time": 1750751999999, "quote_volume": 49970.4364, "trades": 452, "taker_buy_base": 343054.0, "taker_buy_quote": 24031.7163 }, { "timestamp": 1750752000000, "datetime": "2025-06-24T08:00:00", "open": 0.0699, "high": 0.0709, "low": 0.0696, "close": 0.07, "volume": 981521.0, "close_time": 1750766399999, "quote_volume": 68812.0176, "trades": 552, "taker_buy_base": 515904.0, "taker_buy_quote": 36190.8588 }, { "timestamp": 1750766400000, "datetime": "2025-06-24T12:00:00", "open": 0.0701, "high": 0.0711, "low": 0.0699, "close": 0.0702, "volume": 971530.0, "close_time": 1750780799999, "quote_volume": 68470.4596, "trades": 679, "taker_buy_base": 497654.0, "taker_buy_quote": 35083.1661 }, { "timestamp": 1750780800000, "datetime": "2025-06-24T16:00:00", "open": 0.0703, "high": 0.0723, "low": 0.0703, "close": 0.0707, "volume": 1148877.0, "close_time": 1750795199999, "quote_volume": 82000.5792, "trades": 641, "taker_buy_base": 642045.0, "taker_buy_quote": 45843.2119 }, { "timestamp": 1750795200000, "datetime": "2025-06-24T20:00:00", "open": 0.0708, "high": 0.0723, "low": 0.0707, "close": 0.0723, "volume": 495700.0, "close_time": 1750809599999, "quote_volume": 35470.6727, "trades": 517, "taker_buy_base": 230060.0, "taker_buy_quote": 16455.2566 }, { "timestamp": 1750809600000, "datetime": "2025-06-25T00:00:00", "open": 0.0723, "high": 0.0725, "low": 0.0716, "close": 0.0718, "volume": 686279.0, "close_time": 1750823999999, "quote_volume": 49417.0315, "trades": 509, "taker_buy_base": 354371.0, "taker_buy_quote": 25518.8611 }, { "timestamp": 1750824000000, "datetime": "2025-06-25T04:00:00", "open": 0.0717, "high": 0.0729, "low": 0.0711, "close": 0.0727, "volume": 465690.0, "close_time": 1750838399999, "quote_volume": 33447.4319, "trades": 370, "taker_buy_base": 259790.0, "taker_buy_quote": 18689.3065 }, { "timestamp": 1750838400000, "datetime": "2025-06-25T08:00:00", "open": 0.0727, "high": 0.0765, "low": 0.0717, "close": 0.0731, "volume": 4547583.0, "close_time": 1750852799999, "quote_volume": 334657.2106, "trades": 2465, "taker_buy_base": 2388286.0, "taker_buy_quote": 176018.8381 }, { "timestamp": 1750852800000, "datetime": "2025-06-25T12:00:00", "open": 0.0732, "high": 0.0732, "low": 0.0702, "close": 0.0702, "volume": 1181181.0, "close_time": 1750867199999, "quote_volume": 84720.5907, "trades": 777, "taker_buy_base": 549592.0, "taker_buy_quote": 39496.1487 }, { "timestamp": 1750867200000, "datetime": "2025-06-25T16:00:00", "open": 0.0703, "high": 0.0712, "low": 0.0699, "close": 0.0711, "volume": 520302.0, "close_time": 1750881599999, "quote_volume": 36782.3334, "trades": 546, "taker_buy_base": 246390.0, "taker_buy_quote": 17419.9574 }, { "timestamp": 1750881600000, "datetime": "2025-06-25T20:00:00", "open": 0.071, "high": 0.0714, "low": 0.0698, "close": 0.0703, "volume": 571375.0, "close_time": 1750895999999, "quote_volume": 40356.1205, "trades": 496, "taker_buy_base": 287661.0, "taker_buy_quote": 20337.8784 }, { "timestamp": 1750896000000, "datetime": "2025-06-26T00:00:00", "open": 0.0703, "high": 0.0734, "low": 0.0701, "close": 0.0721, "volume": 970184.0, "close_time": 1750910399999, "quote_volume": 69724.441, "trades": 694, "taker_buy_base": 411431.0, "taker_buy_quote": 29557.3247 }, { "timestamp": 1750910400000, "datetime": "2025-06-26T04:00:00", "open": 0.0723, "high": 0.0727, "low": 0.0707, "close": 0.0725, "volume": 551834.0, "close_time": 1750924799999, "quote_volume": 39562.2601, "trades": 430, "taker_buy_base": 306503.0, "taker_buy_quote": 21998.0613 }, { "timestamp": 1750924800000, "datetime": "2025-06-26T08:00:00", "open": 0.0726, "high": 0.0729, "low": 0.0707, "close": 0.0715, "volume": 334720.0, "close_time": 1750939199999, "quote_volume": 23971.7577, "trades": 422, "taker_buy_base": 150632.0, "taker_buy_quote": 10798.7037 }, { "timestamp": 1750939200000, "datetime": "2025-06-26T12:00:00", "open": 0.0715, "high": 0.0716, "low": 0.0695, "close": 0.0701, "volume": 647907.0, "close_time": 1750953599999, "quote_volume": 45524.129, "trades": 586, "taker_buy_base": 302277.0, "taker_buy_quote": 21233.9368 }, { "timestamp": 1750953600000, "datetime": "2025-06-26T16:00:00", "open": 0.07, "high": 0.0715, "low": 0.0697, "close": 0.0713, "volume": 495606.0, "close_time": 1750967999999, "quote_volume": 34809.8824, "trades": 466, "taker_buy_base": 338921.0, "taker_buy_quote": 23812.1369 }, { "timestamp": 1750968000000, "datetime": "2025-06-26T20:00:00", "open": 0.0711, "high": 0.0722, "low": 0.0702, "close": 0.0704, "volume": 324783.0, "close_time": 1750982399999, "quote_volume": 23013.9072, "trades": 395, "taker_buy_base": 151971.0, "taker_buy_quote": 10768.589 }, { "timestamp": 1750982400000, "datetime": "2025-06-27T00:00:00", "open": 0.0704, "high": 0.0708, "low": 0.0687, "close": 0.0703, "volume": 348882.0, "close_time": 1750996799999, "quote_volume": 24487.852, "trades": 370, "taker_buy_base": 171788.0, "taker_buy_quote": 12061.6911 }, { "timestamp": 1750996800000, "datetime": "2025-06-27T04:00:00", "open": 0.0703, "high": 0.0712, "low": 0.0693, "close": 0.0693, "volume": 510595.0, "close_time": 1751011199999, "quote_volume": 35700.7527, "trades": 479, "taker_buy_base": 256381.0, "taker_buy_quote": 17940.5971 }, { "timestamp": 1751011200000, "datetime": "2025-06-27T08:00:00", "open": 0.0694, "high": 0.0708, "low": 0.0693, "close": 0.0696, "volume": 633196.0, "close_time": 1751025599999, "quote_volume": 44205.5859, "trades": 452, "taker_buy_base": 303305.0, "taker_buy_quote": 21180.4595 }, { "timestamp": 1751025600000, "datetime": "2025-06-27T12:00:00", "open": 0.0697, "high": 0.0709, "low": 0.0691, "close": 0.0707, "volume": 529297.0, "close_time": 1751039999999, "quote_volume": 36998.7171, "trades": 452, "taker_buy_base": 300527.0, "taker_buy_quote": 21018.1662 }, { "timestamp": 1751040000000, "datetime": "2025-06-27T16:00:00", "open": 0.0707, "high": 0.0715, "low": 0.0696, "close": 0.0704, "volume": 821446.0, "close_time": 1751054399999, "quote_volume": 58094.7663, "trades": 600, "taker_buy_base": 392832.0, "taker_buy_quote": 27768.0355 }, { "timestamp": 1751054400000, "datetime": "2025-06-27T20:00:00", "open": 0.0702, "high": 0.0717, "low": 0.0702, "close": 0.0712, "volume": 332903.0, "close_time": 1751068799999, "quote_volume": 23697.209, "trades": 351, "taker_buy_base": 138051.0, "taker_buy_quote": 9825.8331 }, { "timestamp": 1751068800000, "datetime": "2025-06-28T00:00:00", "open": 0.0714, "high": 0.072, "low": 0.0713, "close": 0.0716, "volume": 206523.0, "close_time": 1751083199999, "quote_volume": 14793.9504, "trades": 205, "taker_buy_base": 105299.0, "taker_buy_quote": 7549.1706 }, { "timestamp": 1751083200000, "datetime": "2025-06-28T04:00:00", "open": 0.0715, "high": 0.0715, "low": 0.0708, "close": 0.0714, "volume": 213624.0, "close_time": 1751097599999, "quote_volume": 15170.1789, "trades": 211, "taker_buy_base": 64524.0, "taker_buy_quote": 4585.1988 }, { "timestamp": 1751097600000, "datetime": "2025-06-28T08:00:00", "open": 0.0714, "high": 0.0716, "low": 0.071, "close": 0.0715, "volume": 133010.0, "close_time": 1751111999999, "quote_volume": 9499.4709, "trades": 170, "taker_buy_base": 51691.0, "taker_buy_quote": 3692.7853 }, { "timestamp": 1751112000000, "datetime": "2025-06-28T12:00:00", "open": 0.0714, "high": 0.0719, "low": 0.0709, "close": 0.0719, "volume": 198095.0, "close_time": 1751126399999, "quote_volume": 14111.6433, "trades": 238, "taker_buy_base": 100662.0, "taker_buy_quote": 7178.308 }, { "timestamp": 1751126400000, "datetime": "2025-06-28T16:00:00", "open": 0.072, "high": 0.0728, "low": 0.0715, "close": 0.0724, "volume": 217934.0, "close_time": 1751140799999, "quote_volume": 15716.7137, "trades": 223, "taker_buy_base": 118325.0, "taker_buy_quote": 8544.7176 }, { "timestamp": 1751140800000, "datetime": "2025-06-28T20:00:00", "open": 0.0723, "high": 0.073, "low": 0.0721, "close": 0.0727, "volume": 165302.0, "close_time": 1751155199999, "quote_volume": 11990.3444, "trades": 210, "taker_buy_base": 70888.0, "taker_buy_quote": 5149.4499 }, { "timestamp": 1751155200000, "datetime": "2025-06-29T00:00:00", "open": 0.0728, "high": 0.0731, "low": 0.0723, "close": 0.0725, "volume": 197100.0, "close_time": 1751169599999, "quote_volume": 14325.4148, "trades": 287, "taker_buy_base": 94846.0, "taker_buy_quote": 6900.0472 }, { "timestamp": 1751169600000, "datetime": "2025-06-29T04:00:00", "open": 0.0726, "high": 0.0737, "low": 0.0725, "close": 0.0734, "volume": 207101.0, "close_time": 1751183999999, "quote_volume": 15175.0148, "trades": 244, "taker_buy_base": 95259.0, "taker_buy_quote": 6980.5526 }, { "timestamp": 1751184000000, "datetime": "2025-06-29T08:00:00", "open": 0.0736, "high": 0.0742, "low": 0.0735, "close": 0.074, "volume": 206906.0, "close_time": 1751198399999, "quote_volume": 15301.0025, "trades": 318, "taker_buy_base": 98604.0, "taker_buy_quote": 7291.3148 }, { "timestamp": 1751198400000, "datetime": "2025-06-29T12:00:00", "open": 0.074, "high": 0.074, "low": 0.0726, "close": 0.0727, "volume": 221884.0, "close_time": 1751212799999, "quote_volume": 16213.5075, "trades": 299, "taker_buy_base": 80579.0, "taker_buy_quote": 5891.4444 }, { "timestamp": 1751212800000, "datetime": "2025-06-29T16:00:00", "open": 0.0728, "high": 0.074, "low": 0.0728, "close": 0.074, "volume": 288163.0, "close_time": 1751227199999, "quote_volume": 21196.0549, "trades": 383, "taker_buy_base": 119464.0, "taker_buy_quote": 8779.571 }, { "timestamp": 1751227200000, "datetime": "2025-06-29T20:00:00", "open": 0.074, "high": 0.0776, "low": 0.0733, "close": 0.0768, "volume": 524370.0, "close_time": 1751241599999, "quote_volume": 39977.3328, "trades": 797, "taker_buy_base": 271354.0, "taker_buy_quote": 20672.2897 }, { "timestamp": 1751241600000, "datetime": "2025-06-30T00:00:00", "open": 0.077, "high": 0.0773, "low": 0.0752, "close": 0.0754, "volume": 469706.0, "close_time": 1751255999999, "quote_volume": 35755.3629, "trades": 417, "taker_buy_base": 224886.0, "taker_buy_quote": 17144.9797 }, { "timestamp": 1751256000000, "datetime": "2025-06-30T04:00:00", "open": 0.0754, "high": 0.0762, "low": 0.0747, "close": 0.076, "volume": 468916.0, "close_time": 1751270399999, "quote_volume": 35481.7683, "trades": 345, "taker_buy_base": 313588.0, "taker_buy_quote": 23740.8279 }, { "timestamp": 1751270400000, "datetime": "2025-06-30T08:00:00", "open": 0.0761, "high": 0.0763, "low": 0.0745, "close": 0.0751, "volume": 656481.0, "close_time": 1751284799999, "quote_volume": 49354.9558, "trades": 557, "taker_buy_base": 351945.0, "taker_buy_quote": 26447.6126 }, { "timestamp": 1751284800000, "datetime": "2025-06-30T12:00:00", "open": 0.0752, "high": 0.0753, "low": 0.0737, "close": 0.0746, "volume": 1168699.0, "close_time": 1751299199999, "quote_volume": 86932.6806, "trades": 785, "taker_buy_base": 510918.0, "taker_buy_quote": 38029.1093 }, { "timestamp": 1751299200000, "datetime": "2025-06-30T16:00:00", "open": 0.0747, "high": 0.0759, "low": 0.0746, "close": 0.0758, "volume": 437270.0, "close_time": 1751313599999, "quote_volume": 32894.6063, "trades": 422, "taker_buy_base": 229456.0, "taker_buy_quote": 17271.4664 }, { "timestamp": 1751313600000, "datetime": "2025-06-30T20:00:00", "open": 0.0759, "high": 0.076, "low": 0.0747, "close": 0.0747, "volume": 216093.0, "close_time": 1751327999999, "quote_volume": 16281.4079, "trades": 229, "taker_buy_base": 97427.0, "taker_buy_quote": 7353.7915 }, { "timestamp": 1751328000000, "datetime": "2025-07-01T00:00:00", "open": 0.0748, "high": 0.0752, "low": 0.0734, "close": 0.0736, "volume": 333455.0, "close_time": 1751342399999, "quote_volume": 24757.1644, "trades": 328, "taker_buy_base": 145582.0, "taker_buy_quote": 10820.1099 }, { "timestamp": 1751342400000, "datetime": "2025-07-01T04:00:00", "open": 0.0736, "high": 0.084, "low": 0.0721, "close": 0.0789, "volume": 6175176.0, "close_time": 1751356799999, "quote_volume": 483298.1548, "trades": 4803, "taker_buy_base": 3267263.0, "taker_buy_quote": 256318.0994 }, { "timestamp": 1751356800000, "datetime": "2025-07-01T08:00:00", "open": 0.0789, "high": 0.0798, "low": 0.0733, "close": 0.074, "volume": 2762408.0, "close_time": 1751371199999, "quote_volume": 211732.8201, "trades": 2563, "taker_buy_base": 1489690.0, "taker_buy_quote": 114226.4749 }, { "timestamp": 1751371200000, "datetime": "2025-07-01T12:00:00", "open": 0.0742, "high": 0.0758, "low": 0.0737, "close": 0.074, "volume": 682466.0, "close_time": 1751385599999, "quote_volume": 50704.1435, "trades": 714, "taker_buy_base": 432838.0, "taker_buy_quote": 32157.6412 }, { "timestamp": 1751385600000, "datetime": "2025-07-01T16:00:00", "open": 0.074, "high": 0.0745, "low": 0.0733, "close": 0.0737, "volume": 284974.0, "close_time": 1751399999999, "quote_volume": 21044.0831, "trades": 424, "taker_buy_base": 100642.0, "taker_buy_quote": 7433.3045 }, { "timestamp": 1751400000000, "datetime": "2025-07-01T20:00:00", "open": 0.0736, "high": 0.0742, "low": 0.0724, "close": 0.0728, "volume": 366774.0, "close_time": 1751414399999, "quote_volume": 26809.3959, "trades": 417, "taker_buy_base": 104477.0, "taker_buy_quote": 7651.5702 }, { "timestamp": 1751414400000, "datetime": "2025-07-02T00:00:00", "open": 0.0726, "high": 0.0748, "low": 0.0722, "close": 0.0729, "volume": 1610304.0, "close_time": 1751428799999, "quote_volume": 118190.6713, "trades": 1009, "taker_buy_base": 908384.0, "taker_buy_quote": 66672.8669 }, { "timestamp": 1751428800000, "datetime": "2025-07-02T04:00:00", "open": 0.073, "high": 0.0747, "low": 0.0727, "close": 0.0743, "volume": 393935.0, "close_time": 1751443199999, "quote_volume": 29112.4694, "trades": 440, "taker_buy_base": 159285.0, "taker_buy_quote": 11788.1546 }, { "timestamp": 1751443200000, "datetime": "2025-07-02T08:00:00", "open": 0.0743, "high": 0.0761, "low": 0.0743, "close": 0.0758, "volume": 327818.0, "close_time": 1751457599999, "quote_volume": 24657.9269, "trades": 431, "taker_buy_base": 122626.0, "taker_buy_quote": 9227.5821 }, { "timestamp": 1751457600000, "datetime": "2025-07-02T12:00:00", "open": 0.0758, "high": 0.0773, "low": 0.0753, "close": 0.0772, "volume": 549406.0, "close_time": 1751471999999, "quote_volume": 42130.088, "trades": 575, "taker_buy_base": 322538.0, "taker_buy_quote": 24737.613 }, { "timestamp": 1751472000000, "datetime": "2025-07-02T16:00:00", "open": 0.0774, "high": 0.0789, "low": 0.0773, "close": 0.0782, "volume": 722734.0, "close_time": 1751486399999, "quote_volume": 56391.6568, "trades": 803, "taker_buy_base": 336049.0, "taker_buy_quote": 26242.4459 }, { "timestamp": 1751486400000, "datetime": "2025-07-02T20:00:00", "open": 0.0782, "high": 0.0787, "low": 0.077, "close": 0.077, "volume": 964033.0, "close_time": 1751500799999, "quote_volume": 75148.674, "trades": 959, "taker_buy_base": 519301.0, "taker_buy_quote": 40505.4081 }, { "timestamp": 1751500800000, "datetime": "2025-07-03T00:00:00", "open": 0.077, "high": 0.0777, "low": 0.0767, "close": 0.0774, "volume": 509976.0, "close_time": 1751515199999, "quote_volume": 39401.8152, "trades": 597, "taker_buy_base": 329248.0, "taker_buy_quote": 25430.8836 }, { "timestamp": 1751515200000, "datetime": "2025-07-03T04:00:00", "open": 0.0774, "high": 0.0786, "low": 0.0773, "close": 0.0782, "volume": 456181.0, "close_time": 1751529599999, "quote_volume": 35565.0411, "trades": 572, "taker_buy_base": 196172.0, "taker_buy_quote": 15300.5389 }, { "timestamp": 1751529600000, "datetime": "2025-07-03T08:00:00", "open": 0.0782, "high": 0.0785, "low": 0.0771, "close": 0.0774, "volume": 283955.0, "close_time": 1751543999999, "quote_volume": 22035.0981, "trades": 474, "taker_buy_base": 34917.0, "taker_buy_quote": 2715.896 }, { "timestamp": 1751544000000, "datetime": "2025-07-03T12:00:00", "open": 0.0774, "high": 0.0782, "low": 0.0748, "close": 0.0749, "volume": 1125585.0, "close_time": 1751558399999, "quote_volume": 86252.279, "trades": 1016, "taker_buy_base": 617306.0, "taker_buy_quote": 47309.1098 }, { "timestamp": 1751558400000, "datetime": "2025-07-03T16:00:00", "open": 0.0751, "high": 0.0768, "low": 0.0749, "close": 0.0768, "volume": 422803.0, "close_time": 1751572799999, "quote_volume": 32203.8421, "trades": 410, "taker_buy_base": 291467.0, "taker_buy_quote": 22240.0201 }, { "timestamp": 1751572800000, "datetime": "2025-07-03T20:00:00", "open": 0.0767, "high": 0.0771, "low": 0.0766, "close": 0.0768, "volume": 275160.0, "close_time": 1751587199999, "quote_volume": 21125.8816, "trades": 195, "taker_buy_base": 145102.0, "taker_buy_quote": 11144.9259 }, { "timestamp": 1751587200000, "datetime": "2025-07-04T00:00:00", "open": 0.0766, "high": 0.077, "low": 0.0756, "close": 0.0757, "volume": 189323.0, "close_time": 1751601599999, "quote_volume": 14417.8699, "trades": 278, "taker_buy_base": 80385.0, "taker_buy_quote": 6132.8077 }, { "timestamp": 1751601600000, "datetime": "2025-07-04T04:00:00", "open": 0.0758, "high": 0.0762, "low": 0.0734, "close": 0.0736, "volume": 534088.0, "close_time": 1751615999999, "quote_volume": 39891.1072, "trades": 594, "taker_buy_base": 331526.0, "taker_buy_quote": 24792.4546 }, { "timestamp": 1751616000000, "datetime": "2025-07-04T08:00:00", "open": 0.0734, "high": 0.0743, "low": 0.0733, "close": 0.0739, "volume": 218742.0, "close_time": 1751630399999, "quote_volume": 16173.7863, "trades": 188, "taker_buy_base": 111420.0, "taker_buy_quote": 8231.6597 }, { "timestamp": 1751630400000, "datetime": "2025-07-04T12:00:00", "open": 0.0739, "high": 0.074, "low": 0.0721, "close": 0.0722, "volume": 547686.0, "close_time": 1751644799999, "quote_volume": 39905.7949, "trades": 551, "taker_buy_base": 177537.0, "taker_buy_quote": 12939.4315 }, { "timestamp": 1751644800000, "datetime": "2025-07-04T16:00:00", "open": 0.0721, "high": 0.0722, "low": 0.0713, "close": 0.0715, "volume": 391419.0, "close_time": 1751659199999, "quote_volume": 28081.2976, "trades": 450, "taker_buy_base": 159817.0, "taker_buy_quote": 11470.7803 }, { "timestamp": 1751659200000, "datetime": "2025-07-04T20:00:00", "open": 0.0713, "high": 0.0727, "low": 0.0713, "close": 0.0722, "volume": 166596.0, "close_time": 1751673599999, "quote_volume": 11989.9171, "trades": 195, "taker_buy_base": 76037.0, "taker_buy_quote": 5475.0859 }, { "timestamp": 1751673600000, "datetime": "2025-07-05T00:00:00", "open": 0.0723, "high": 0.0734, "low": 0.0722, "close": 0.073, "volume": 539576.0, "close_time": 1751687999999, "quote_volume": 39233.0291, "trades": 280, "taker_buy_base": 427740.0, "taker_buy_quote": 31106.0259 }, { "timestamp": 1751688000000, "datetime": "2025-07-05T04:00:00", "open": 0.0729, "high": 0.0732, "low": 0.0724, "close": 0.0727, "volume": 350498.0, "close_time": 1751702399999, "quote_volume": 25518.9883, "trades": 437, "taker_buy_base": 80802.0, "taker_buy_quote": 5885.4323 }, { "timestamp": 1751702400000, "datetime": "2025-07-05T08:00:00", "open": 0.0727, "high": 0.0729, "low": 0.072, "close": 0.0723, "volume": 236493.0, "close_time": 1751716799999, "quote_volume": 17109.7269, "trades": 235, "taker_buy_base": 91394.0, "taker_buy_quote": 6614.1693 }, { "timestamp": 1751716800000, "datetime": "2025-07-05T12:00:00", "open": 0.0723, "high": 0.0723, "low": 0.0715, "close": 0.0716, "volume": 822460.0, "close_time": 1751731199999, "quote_volume": 59088.1553, "trades": 644, "taker_buy_base": 382186.0, "taker_buy_quote": 27443.1505 }, { "timestamp": 1751731200000, "datetime": "2025-07-05T16:00:00", "open": 0.0716, "high": 0.072, "low": 0.0705, "close": 0.0713, "volume": 386915.0, "close_time": 1751745599999, "quote_volume": 27536.9831, "trades": 409, "taker_buy_base": 146944.0, "taker_buy_quote": 10478.5681 }, { "timestamp": 1751745600000, "datetime": "2025-07-05T20:00:00", "open": 0.0713, "high": 0.0718, "low": 0.0711, "close": 0.0715, "volume": 217334.0, "close_time": 1751759999999, "quote_volume": 15520.464, "trades": 198, "taker_buy_base": 109107.0, "taker_buy_quote": 7794.2183 }, { "timestamp": 1751760000000, "datetime": "2025-07-06T00:00:00", "open": 0.0715, "high": 0.072, "low": 0.0715, "close": 0.0715, "volume": 309715.0, "close_time": 1751774399999, "quote_volume": 22208.3654, "trades": 228, "taker_buy_base": 161389.0, "taker_buy_quote": 11577.8175 }, { "timestamp": 1751774400000, "datetime": "2025-07-06T04:00:00", "open": 0.0716, "high": 0.0725, "low": 0.0715, "close": 0.0722, "volume": 361670.0, "close_time": 1751788799999, "quote_volume": 26040.0603, "trades": 313, "taker_buy_base": 154744.0, "taker_buy_quote": 11140.1176 }, { "timestamp": 1751788800000, "datetime": "2025-07-06T08:00:00", "open": 0.0723, "high": 0.073, "low": 0.0719, "close": 0.0729, "volume": 273537.0, "close_time": 1751803199999, "quote_volume": 19855.3941, "trades": 233, "taker_buy_base": 118047.0, "taker_buy_quote": 8568.2218 }, { "timestamp": 1751803200000, "datetime": "2025-07-06T12:00:00", "open": 0.0729, "high": 0.0745, "low": 0.0727, "close": 0.0742, "volume": 501237.0, "close_time": 1751817599999, "quote_volume": 37090.1379, "trades": 480, "taker_buy_base": 159126.0, "taker_buy_quote": 11773.1128 }, { "timestamp": 1751817600000, "datetime": "2025-07-06T16:00:00", "open": 0.0744, "high": 0.0749, "low": 0.0737, "close": 0.0741, "volume": 351244.0, "close_time": 1751831999999, "quote_volume": 26081.8358, "trades": 320, "taker_buy_base": 134932.0, "taker_buy_quote": 10036.0475 }, { "timestamp": 1751832000000, "datetime": "2025-07-06T20:00:00", "open": 0.0741, "high": 0.0752, "low": 0.074, "close": 0.0742, "volume": 453431.0, "close_time": 1751846399999, "quote_volume": 33781.2682, "trades": 461, "taker_buy_base": 202725.0, "taker_buy_quote": 15112.3765 }, { "timestamp": 1751846400000, "datetime": "2025-07-07T00:00:00", "open": 0.0743, "high": 0.0758, "low": 0.0741, "close": 0.0752, "volume": 856016.0, "close_time": 1751860799999, "quote_volume": 64278.3486, "trades": 692, "taker_buy_base": 462171.0, "taker_buy_quote": 34674.9217 }, { "timestamp": 1751860800000, "datetime": "2025-07-07T04:00:00", "open": 0.0754, "high": 0.0758, "low": 0.0739, "close": 0.0746, "volume": 384912.0, "close_time": 1751875199999, "quote_volume": 28741.0113, "trades": 388, "taker_buy_base": 295166.0, "taker_buy_quote": 22051.2442 }, { "timestamp": 1751875200000, "datetime": "2025-07-07T08:00:00", "open": 0.0747, "high": 0.0748, "low": 0.0738, "close": 0.0738, "volume": 901060.0, "close_time": 1751889599999, "quote_volume": 66925.3144, "trades": 261, "taker_buy_base": 551457.0, "taker_buy_quote": 40969.8585 }, { "timestamp": 1751889600000, "datetime": "2025-07-07T12:00:00", "open": 0.0738, "high": 0.0744, "low": 0.0733, "close": 0.0735, "volume": 356047.0, "close_time": 1751903999999, "quote_volume": 26240.7594, "trades": 195, "taker_buy_base": 151172.0, "taker_buy_quote": 11141.8837 }, { "timestamp": 1751904000000, "datetime": "2025-07-07T16:00:00", "open": 0.0736, "high": 0.0741, "low": 0.073, "close": 0.0736, "volume": 701211.0, "close_time": 1751918399999, "quote_volume": 51539.8288, "trades": 309, "taker_buy_base": 332619.0, "taker_buy_quote": 24447.084 }, { "timestamp": 1751918400000, "datetime": "2025-07-07T20:00:00", "open": 0.0736, "high": 0.0737, "low": 0.0729, "close": 0.0737, "volume": 639515.0, "close_time": 1751932799999, "quote_volume": 46949.6539, "trades": 457, "taker_buy_base": 224183.0, "taker_buy_quote": 16445.3398 }, { "timestamp": 1751932800000, "datetime": "2025-07-08T00:00:00", "open": 0.0737, "high": 0.0737, "low": 0.0719, "close": 0.0721, "volume": 780000.0, "close_time": 1751947199999, "quote_volume": 56520.5446, "trades": 363, "taker_buy_base": 384102.0, "taker_buy_quote": 27865.7536 }, { "timestamp": 1751947200000, "datetime": "2025-07-08T04:00:00", "open": 0.072, "high": 0.0727, "low": 0.0718, "close": 0.0727, "volume": 976441.0, "close_time": 1751961599999, "quote_volume": 70519.819, "trades": 357, "taker_buy_base": 547677.0, "taker_buy_quote": 39549.2874 }, { "timestamp": 1751961600000, "datetime": "2025-07-08T08:00:00", "open": 0.0727, "high": 0.074, "low": 0.0721, "close": 0.0737, "volume": 1744888.0, "close_time": 1751975999999, "quote_volume": 127725.8319, "trades": 520, "taker_buy_base": 1006539.0, "taker_buy_quote": 73639.0346 }, { "timestamp": 1751976000000, "datetime": "2025-07-08T12:00:00", "open": 0.0738, "high": 0.0747, "low": 0.0731, "close": 0.0733, "volume": 571294.0, "close_time": 1751990399999, "quote_volume": 42270.9025, "trades": 300, "taker_buy_base": 400696.0, "taker_buy_quote": 29674.8172 }, { "timestamp": 1751990400000, "datetime": "2025-07-08T16:00:00", "open": 0.0734, "high": 0.0758, "low": 0.0733, "close": 0.0752, "volume": 299076.0, "close_time": 1752004799999, "quote_volume": 22348.3628, "trades": 278, "taker_buy_base": 197258.0, "taker_buy_quote": 14727.6063 }, { "timestamp": 1752004800000, "datetime": "2025-07-08T20:00:00", "open": 0.0755, "high": 0.0762, "low": 0.0751, "close": 0.0755, "volume": 513279.0, "close_time": 1752019199999, "quote_volume": 38846.8678, "trades": 499, "taker_buy_base": 190880.0, "taker_buy_quote": 14430.2692 }, { "timestamp": 1752019200000, "datetime": "2025-07-09T00:00:00", "open": 0.0756, "high": 0.0757, "low": 0.0747, "close": 0.0748, "volume": 1068601.0, "close_time": 1752033599999, "quote_volume": 80344.9884, "trades": 397, "taker_buy_base": 734629.0, "taker_buy_quote": 55223.3281 }, { "timestamp": 1752033600000, "datetime": "2025-07-09T04:00:00", "open": 0.0749, "high": 0.0761, "low": 0.0748, "close": 0.0759, "volume": 930342.0, "close_time": 1752047999999, "quote_volume": 70321.3852, "trades": 347, "taker_buy_base": 553549.0, "taker_buy_quote": 41837.3498 }, { "timestamp": 1752048000000, "datetime": "2025-07-09T08:00:00", "open": 0.0759, "high": 0.0762, "low": 0.0754, "close": 0.0758, "volume": 922993.0, "close_time": 1752062399999, "quote_volume": 69967.5964, "trades": 355, "taker_buy_base": 551741.0, "taker_buy_quote": 41830.9196 }, { "timestamp": 1752062400000, "datetime": "2025-07-09T12:00:00", "open": 0.0759, "high": 0.0766, "low": 0.0747, "close": 0.0755, "volume": 1556491.0, "close_time": 1752076799999, "quote_volume": 118336.7316, "trades": 796, "taker_buy_base": 891785.0, "taker_buy_quote": 67851.2207 }, { "timestamp": 1752076800000, "datetime": "2025-07-09T16:00:00", "open": 0.0756, "high": 0.0779, "low": 0.0755, "close": 0.0778, "volume": 797137.0, "close_time": 1752091199999, "quote_volume": 60925.7148, "trades": 912, "taker_buy_base": 246676.0, "taker_buy_quote": 18897.0475 }, { "timestamp": 1752091200000, "datetime": "2025-07-09T20:00:00", "open": 0.078, "high": 0.0792, "low": 0.0773, "close": 0.0783, "volume": 469504.0, "close_time": 1752105599999, "quote_volume": 36796.6796, "trades": 456, "taker_buy_base": 222843.0, "taker_buy_quote": 17455.1589 }, { "timestamp": 1752105600000, "datetime": "2025-07-10T00:00:00", "open": 0.0783, "high": 0.0783, "low": 0.0771, "close": 0.0781, "volume": 378993.0, "close_time": 1752119999999, "quote_volume": 29481.0916, "trades": 294, "taker_buy_base": 146324.0, "taker_buy_quote": 11386.8903 }, { "timestamp": 1752120000000, "datetime": "2025-07-10T04:00:00", "open": 0.078, "high": 0.0783, "low": 0.0774, "close": 0.0778, "volume": 278535.0, "close_time": 1752134399999, "quote_volume": 21697.7571, "trades": 277, "taker_buy_base": 105459.0, "taker_buy_quote": 8224.7095 }, { "timestamp": 1752134400000, "datetime": "2025-07-10T08:00:00", "open": 0.0778, "high": 0.0782, "low": 0.0776, "close": 0.078, "volume": 398480.0, "close_time": 1752148799999, "quote_volume": 31056.9738, "trades": 272, "taker_buy_base": 211838.0, "taker_buy_quote": 16504.7477 }, { "timestamp": 1752148800000, "datetime": "2025-07-10T12:00:00", "open": 0.0779, "high": 0.0787, "low": 0.0776, "close": 0.078, "volume": 291926.0, "close_time": 1752163199999, "quote_volume": 22825.4497, "trades": 284, "taker_buy_base": 140358.0, "taker_buy_quote": 10983.3665 }, { "timestamp": 1752163200000, "datetime": "2025-07-10T16:00:00", "open": 0.0781, "high": 0.0844, "low": 0.078, "close": 0.0832, "volume": 1372033.0, "close_time": 1752177599999, "quote_volume": 112495.8857, "trades": 1510, "taker_buy_base": 753044.0, "taker_buy_quote": 61822.1863 }, { "timestamp": 1752177600000, "datetime": "2025-07-10T20:00:00", "open": 0.0833, "high": 0.0947, "low": 0.0833, "close": 0.0917, "volume": 2775054.0, "close_time": 1752191999999, "quote_volume": 249306.9561, "trades": 3458, "taker_buy_base": 1424192.0, "taker_buy_quote": 128049.6851 }, { "timestamp": 1752192000000, "datetime": "2025-07-11T00:00:00", "open": 0.0917, "high": 0.0955, "low": 0.0885, "close": 0.0926, "volume": 1770564.0, "close_time": 1752206399999, "quote_volume": 163034.7744, "trades": 2106, "taker_buy_base": 878989.0, "taker_buy_quote": 81069.8902 }, { "timestamp": 1752206400000, "datetime": "2025-07-11T04:00:00", "open": 0.0925, "high": 0.0983, "low": 0.092, "close": 0.0934, "volume": 3871353.0, "close_time": 1752220799999, "quote_volume": 368315.2518, "trades": 3484, "taker_buy_base": 1881712.0, "taker_buy_quote": 179604.2675 }, { "timestamp": 1752220800000, "datetime": "2025-07-11T08:00:00", "open": 0.0934, "high": 0.0949, "low": 0.0933, "close": 0.0943, "volume": 645358.0, "close_time": 1752235199999, "quote_volume": 60885.2874, "trades": 891, "taker_buy_base": 220567.0, "taker_buy_quote": 20826.1692 }, { "timestamp": 1752235200000, "datetime": "2025-07-11T12:00:00", "open": 0.0945, "high": 0.0988, "low": 0.0944, "close": 0.0964, "volume": 1912768.0, "close_time": 1752249599999, "quote_volume": 184031.3293, "trades": 1806, "taker_buy_base": 967960.0, "taker_buy_quote": 93285.0751 }, { "timestamp": 1752249600000, "datetime": "2025-07-11T16:00:00", "open": 0.0966, "high": 0.1023, "low": 0.0934, "close": 0.0981, "volume": 2485121.0, "close_time": 1752263999999, "quote_volume": 243276.7593, "trades": 2653, "taker_buy_base": 1178006.0, "taker_buy_quote": 115567.0653 }, { "timestamp": 1752264000000, "datetime": "2025-07-11T20:00:00", "open": 0.0981, "high": 0.1043, "low": 0.0971, "close": 0.0989, "volume": 2650220.0, "close_time": 1752278399999, "quote_volume": 266376.1594, "trades": 5021, "taker_buy_base": 1200492.0, "taker_buy_quote": 120890.1138 }, { "timestamp": 1752278400000, "datetime": "2025-07-12T00:00:00", "open": 0.0987, "high": 0.107, "low": 0.0985, "close": 0.1017, "volume": 5268163.0, "close_time": 1752292799999, "quote_volume": 541558.1573, "trades": 4559, "taker_buy_base": 3562089.0, "taker_buy_quote": 366773.7816 }, { "timestamp": 1752292800000, "datetime": "2025-07-12T04:00:00", "open": 0.1018, "high": 0.1024, "low": 0.0977, "close": 0.0993, "volume": 2303914.0, "close_time": 1752307199999, "quote_volume": 231364.1145, "trades": 2769, "taker_buy_base": 1520894.0, "taker_buy_quote": 153128.0171 }, { "timestamp": 1752307200000, "datetime": "2025-07-12T08:00:00", "open": 0.0991, "high": 0.0998, "low": 0.0968, "close": 0.0983, "volume": 668124.0, "close_time": 1752321599999, "quote_volume": 65611.2764, "trades": 759, "taker_buy_base": 410621.0, "taker_buy_quote": 40371.6754 }, { "timestamp": 1752321600000, "datetime": "2025-07-12T12:00:00", "open": 0.0982, "high": 0.0986, "low": 0.0926, "close": 0.0936, "volume": 1450531.0, "close_time": 1752335999999, "quote_volume": 137562.6559, "trades": 1503, "taker_buy_base": 537883.0, "taker_buy_quote": 50984.7766 }, { "timestamp": 1752336000000, "datetime": "2025-07-12T16:00:00", "open": 0.0936, "high": 0.0962, "low": 0.0933, "close": 0.0956, "volume": 323884.0, "close_time": 1752350399999, "quote_volume": 30894.0778, "trades": 619, "taker_buy_base": 162602.0, "taker_buy_quote": 15533.8749 }, { "timestamp": 1752350400000, "datetime": "2025-07-12T20:00:00", "open": 0.0955, "high": 0.0967, "low": 0.0943, "close": 0.0963, "volume": 319757.0, "close_time": 1752364799999, "quote_volume": 30659.4927, "trades": 500, "taker_buy_base": 107486.0, "taker_buy_quote": 10291.5821 }, { "timestamp": 1752364800000, "datetime": "2025-07-13T00:00:00", "open": 0.0963, "high": 0.0976, "low": 0.0955, "close": 0.0969, "volume": 405514.0, "close_time": 1752379199999, "quote_volume": 39184.5531, "trades": 522, "taker_buy_base": 190410.0, "taker_buy_quote": 18404.1989 }, { "timestamp": 1752379200000, "datetime": "2025-07-13T04:00:00", "open": 0.0967, "high": 0.1032, "low": 0.0967, "close": 0.1015, "volume": 640621.0, "close_time": 1752393599999, "quote_volume": 64686.1727, "trades": 991, "taker_buy_base": 347706.0, "taker_buy_quote": 35097.184 }, { "timestamp": 1752393600000, "datetime": "2025-07-13T08:00:00", "open": 0.1015, "high": 0.1028, "low": 0.0994, "close": 0.101, "volume": 898810.0, "close_time": 1752407999999, "quote_volume": 90606.7358, "trades": 1213, "taker_buy_base": 475148.0, "taker_buy_quote": 47927.4392 }, { "timestamp": 1752408000000, "datetime": "2025-07-13T12:00:00", "open": 0.1009, "high": 0.11, "low": 0.1007, "close": 0.1062, "volume": 2211437.0, "close_time": 1752422399999, "quote_volume": 234392.6178, "trades": 3509, "taker_buy_base": 1069164.0, "taker_buy_quote": 113025.1379 }, { "timestamp": 1752422400000, "datetime": "2025-07-13T16:00:00", "open": 0.1062, "high": 0.1074, "low": 0.1029, "close": 0.1033, "volume": 2022869.0, "close_time": 1752436799999, "quote_volume": 211397.7862, "trades": 1672, "taker_buy_base": 1112279.0, "taker_buy_quote": 116359.9627 }, { "timestamp": 1752436800000, "datetime": "2025-07-13T20:00:00", "open": 0.1032, "high": 0.1042, "low": 0.1012, "close": 0.1027, "volume": 445054.0, "close_time": 1752451199999, "quote_volume": 45620.1912, "trades": 878, "taker_buy_base": 184294.0, "taker_buy_quote": 18888.7148 }, { "timestamp": 1752451200000, "datetime": "2025-07-14T00:00:00", "open": 0.1027, "high": 0.1058, "low": 0.1021, "close": 0.105, "volume": 540180.0, "close_time": 1752465599999, "quote_volume": 56222.6862, "trades": 1061, "taker_buy_base": 305300.0, "taker_buy_quote": 31802.9759 }, { "timestamp": 1752465600000, "datetime": "2025-07-14T04:00:00", "open": 0.105, "high": 0.1067, "low": 0.1022, "close": 0.104, "volume": 1408144.0, "close_time": 1752479999999, "quote_volume": 147174.4404, "trades": 1422, "taker_buy_base": 637601.0, "taker_buy_quote": 66652.1915 }, { "timestamp": 1752480000000, "datetime": "2025-07-14T08:00:00", "open": 0.1041, "high": 0.105, "low": 0.1026, "close": 0.1037, "volume": 810729.0, "close_time": 1752494399999, "quote_volume": 84301.0083, "trades": 709, "taker_buy_base": 483280.0, "taker_buy_quote": 50306.615 }, { "timestamp": 1752494400000, "datetime": "2025-07-14T12:00:00", "open": 0.1035, "high": 0.1074, "low": 0.1001, "close": 0.1009, "volume": 1161438.0, "close_time": 1752508799999, "quote_volume": 120620.3654, "trades": 1122, "taker_buy_base": 499604.0, "taker_buy_quote": 52059.7303 }, { "timestamp": 1752508800000, "datetime": "2025-07-14T16:00:00", "open": 0.1009, "high": 0.1024, "low": 0.0994, "close": 0.0998, "volume": 656144.0, "close_time": 1752523199999, "quote_volume": 66021.9896, "trades": 673, "taker_buy_base": 366130.0, "taker_buy_quote": 36856.7525 }, { "timestamp": 1752523200000, "datetime": "2025-07-14T20:00:00", "open": 0.0996, "high": 0.1019, "low": 0.0986, "close": 0.1018, "volume": 407521.0, "close_time": 1752537599999, "quote_volume": 41077.9952, "trades": 505, "taker_buy_base": 238555.0, "taker_buy_quote": 24056.7317 }, { "timestamp": 1752537600000, "datetime": "2025-07-15T00:00:00", "open": 0.1017, "high": 0.1027, "low": 0.0976, "close": 0.0986, "volume": 734169.0, "close_time": 1752551999999, "quote_volume": 73330.7656, "trades": 717, "taker_buy_base": 323383.0, "taker_buy_quote": 32377.5545 }, { "timestamp": 1752552000000, "datetime": "2025-07-15T04:00:00", "open": 0.0984, "high": 0.0997, "low": 0.0971, "close": 0.0984, "volume": 480847.0, "close_time": 1752566399999, "quote_volume": 47335.365, "trades": 600, "taker_buy_base": 239695.0, "taker_buy_quote": 23589.7488 }, { "timestamp": 1752566400000, "datetime": "2025-07-15T08:00:00", "open": 0.0981, "high": 0.1, "low": 0.0972, "close": 0.1, "volume": 964063.0, "close_time": 1752580799999, "quote_volume": 95463.3541, "trades": 678, "taker_buy_base": 367202.0, "taker_buy_quote": 36302.3579 }, { "timestamp": 1752580800000, "datetime": "2025-07-15T12:00:00", "open": 0.1001, "high": 0.1032, "low": 0.0988, "close": 0.1024, "volume": 1695129.0, "close_time": 1752595199999, "quote_volume": 171601.8178, "trades": 1330, "taker_buy_base": 791627.0, "taker_buy_quote": 80214.3182 }, { "timestamp": 1752595200000, "datetime": "2025-07-15T16:00:00", "open": 0.1024, "high": 0.1043, "low": 0.1, "close": 0.1007, "volume": 1826663.0, "close_time": 1752609599999, "quote_volume": 188635.4783, "trades": 1040, "taker_buy_base": 1294650.0, "taker_buy_quote": 133604.3788 }, { "timestamp": 1752609600000, "datetime": "2025-07-15T20:00:00", "open": 0.1003, "high": 0.1043, "low": 0.1003, "close": 0.1034, "volume": 753852.0, "close_time": 1752623999999, "quote_volume": 77875.6682, "trades": 436, "taker_buy_base": 596468.0, "taker_buy_quote": 61624.2868 }, { "timestamp": 1752624000000, "datetime": "2025-07-16T00:00:00", "open": 0.1035, "high": 0.1046, "low": 0.1012, "close": 0.1016, "volume": 413139.0, "close_time": 1752638399999, "quote_volume": 42353.1748, "trades": 480, "taker_buy_base": 239273.0, "taker_buy_quote": 24500.1133 }, { "timestamp": 1752638400000, "datetime": "2025-07-16T04:00:00", "open": 0.1016, "high": 0.1041, "low": 0.1003, "close": 0.1036, "volume": 1929896.0, "close_time": 1752652799999, "quote_volume": 199057.1967, "trades": 985, "taker_buy_base": 1371383.0, "taker_buy_quote": 141622.4088 }, { "timestamp": 1752652800000, "datetime": "2025-07-16T08:00:00", "open": 0.1034, "high": 0.105, "low": 0.1024, "close": 0.1034, "volume": 552211.0, "close_time": 1752667199999, "quote_volume": 57238.1294, "trades": 605, "taker_buy_base": 286452.0, "taker_buy_quote": 29713.5227 }, { "timestamp": 1752667200000, "datetime": "2025-07-16T12:00:00", "open": 0.1029, "high": 0.1042, "low": 0.1013, "close": 0.1021, "volume": 1873133.0, "close_time": 1752681599999, "quote_volume": 193605.4308, "trades": 958, "taker_buy_base": 1166015.0, "taker_buy_quote": 120608.0603 }, { "timestamp": 1752681600000, "datetime": "2025-07-16T16:00:00", "open": 0.1021, "high": 0.1049, "low": 0.1019, "close": 0.1043, "volume": 2094071.0, "close_time": 1752695999999, "quote_volume": 216632.2175, "trades": 1191, "taker_buy_base": 1500796.0, "taker_buy_quote": 155176.5638 }, { "timestamp": 1752696000000, "datetime": "2025-07-16T20:00:00", "open": 0.1043, "high": 0.1058, "low": 0.1003, "close": 0.1004, "volume": 6494971.0, "close_time": 1752710399999, "quote_volume": 675860.4406, "trades": 1945, "taker_buy_base": 5543725.0, "taker_buy_quote": 577363.7565 }, { "timestamp": 1752710400000, "datetime": "2025-07-17T00:00:00", "open": 0.1004, "high": 0.1021, "low": 0.0966, "close": 0.0979, "volume": 459113.0, "close_time": 1752724799999, "quote_volume": 45610.025, "trades": 641, "taker_buy_base": 273190.0, "taker_buy_quote": 27144.0159 }, { "timestamp": 1752724800000, "datetime": "2025-07-17T04:00:00", "open": 0.0978, "high": 0.1013, "low": 0.0974, "close": 0.1001, "volume": 823790.0, "close_time": 1752739199999, "quote_volume": 82155.5782, "trades": 905, "taker_buy_base": 595258.0, "taker_buy_quote": 59404.42 }, { "timestamp": 1752739200000, "datetime": "2025-07-17T08:00:00", "open": 0.1001, "high": 0.1027, "low": 0.0996, "close": 0.1002, "volume": 744830.0, "close_time": 1752753599999, "quote_volume": 75039.4828, "trades": 1154, "taker_buy_base": 410816.0, "taker_buy_quote": 41387.5198 }, { "timestamp": 1752753600000, "datetime": "2025-07-17T12:00:00", "open": 0.1001, "high": 0.1017, "low": 0.0983, "close": 0.1009, "volume": 768605.0, "close_time": 1752767999999, "quote_volume": 77035.8839, "trades": 1118, "taker_buy_base": 353052.0, "taker_buy_quote": 35459.7588 }, { "timestamp": 1752768000000, "datetime": "2025-07-17T16:00:00", "open": 0.1008, "high": 0.1011, "low": 0.0981, "close": 0.0989, "volume": 1784500.0, "close_time": 1752782399999, "quote_volume": 178819.1737, "trades": 1480, "taker_buy_base": 1146796.0, "taker_buy_quote": 114985.3568 }, { "timestamp": 1752782400000, "datetime": "2025-07-17T20:00:00", "open": 0.099, "high": 0.103, "low": 0.0973, "close": 0.1022, "volume": 816699.0, "close_time": 1752796799999, "quote_volume": 82366.2647, "trades": 1074, "taker_buy_base": 431592.0, "taker_buy_quote": 43686.8961 }, { "timestamp": 1752796800000, "datetime": "2025-07-18T00:00:00", "open": 0.1023, "high": 0.115, "low": 0.102, "close": 0.1103, "volume": 2873988.0, "close_time": 1752811199999, "quote_volume": 314496.9191, "trades": 3229, "taker_buy_base": 1507668.0, "taker_buy_quote": 164616.7535 }, { "timestamp": 1752811200000, "datetime": "2025-07-18T04:00:00", "open": 0.1105, "high": 0.1163, "low": 0.1095, "close": 0.1095, "volume": 1388794.0, "close_time": 1752825599999, "quote_volume": 156044.3418, "trades": 1371, "taker_buy_base": 743496.0, "taker_buy_quote": 83537.1998 }, { "timestamp": 1752825600000, "datetime": "2025-07-18T08:00:00", "open": 0.1097, "high": 0.1112, "low": 0.1074, "close": 0.108, "volume": 706321.0, "close_time": 1752839999999, "quote_volume": 77008.5641, "trades": 724, "taker_buy_base": 352183.0, "taker_buy_quote": 38493.7536 }, { "timestamp": 1752840000000, "datetime": "2025-07-18T12:00:00", "open": 0.1081, "high": 0.1096, "low": 0.1035, "close": 0.1045, "volume": 624402.0, "close_time": 1752854399999, "quote_volume": 66695.3187, "trades": 637, "taker_buy_base": 327074.0, "taker_buy_quote": 34928.0876 }, { "timestamp": 1752854400000, "datetime": "2025-07-18T16:00:00", "open": 0.1047, "high": 0.1065, "low": 0.1035, "close": 0.1045, "volume": 287757.0, "close_time": 1752868799999, "quote_volume": 30292.219, "trades": 479, "taker_buy_base": 122927.0, "taker_buy_quote": 12991.7553 }, { "timestamp": 1752868800000, "datetime": "2025-07-18T20:00:00", "open": 0.1047, "high": 0.1047, "low": 0.1012, "close": 0.1038, "volume": 726819.0, "close_time": 1752883199999, "quote_volume": 74723.3616, "trades": 692, "taker_buy_base": 373872.0, "taker_buy_quote": 38540.7789 }, { "timestamp": 1752883200000, "datetime": "2025-07-19T00:00:00", "open": 0.1039, "high": 0.1047, "low": 0.1006, "close": 0.1045, "volume": 272444.0, "close_time": 1752897599999, "quote_volume": 28105.2672, "trades": 409, "taker_buy_base": 123543.0, "taker_buy_quote": 12792.5527 }, { "timestamp": 1752897600000, "datetime": "2025-07-19T04:00:00", "open": 0.1046, "high": 0.1074, "low": 0.1046, "close": 0.1055, "volume": 600109.0, "close_time": 1752911999999, "quote_volume": 63510.4937, "trades": 732, "taker_buy_base": 309701.0, "taker_buy_quote": 32749.5376 }, { "timestamp": 1752912000000, "datetime": "2025-07-19T08:00:00", "open": 0.1052, "high": 0.1054, "low": 0.1032, "close": 0.1033, "volume": 645676.0, "close_time": 1752926399999, "quote_volume": 67252.9286, "trades": 828, "taker_buy_base": 431788.0, "taker_buy_quote": 44926.5295 }, { "timestamp": 1752926400000, "datetime": "2025-07-19T12:00:00", "open": 0.1033, "high": 0.1043, "low": 0.1019, "close": 0.103, "volume": 627038.0, "close_time": 1752940799999, "quote_volume": 64792.9459, "trades": 737, "taker_buy_base": 282551.0, "taker_buy_quote": 29203.0101 }, { "timestamp": 1752940800000, "datetime": "2025-07-19T16:00:00", "open": 0.103, "high": 0.107, "low": 0.1026, "close": 0.107, "volume": 422966.0, "close_time": 1752955199999, "quote_volume": 44162.9712, "trades": 530, "taker_buy_base": 212991.0, "taker_buy_quote": 22226.7615 }, { "timestamp": 1752955200000, "datetime": "2025-07-19T20:00:00", "open": 0.1069, "high": 0.1071, "low": 0.1049, "close": 0.1061, "volume": 569436.0, "close_time": 1752969599999, "quote_volume": 60191.106, "trades": 419, "taker_buy_base": 276787.0, "taker_buy_quote": 29254.6064 }, { "timestamp": 1752969600000, "datetime": "2025-07-20T00:00:00", "open": 0.1062, "high": 0.1171, "low": 0.1052, "close": 0.1168, "volume": 3418811.0, "close_time": 1752983999999, "quote_volume": 382955.3042, "trades": 3597, "taker_buy_base": 1658741.0, "taker_buy_quote": 185254.0847 }, { "timestamp": 1752984000000, "datetime": "2025-07-20T04:00:00", "open": 0.1168, "high": 0.1544, "low": 0.116, "close": 0.1435, "volume": 17596853.0, "close_time": 1752998399999, "quote_volume": 2439735.4804, "trades": 14054, "taker_buy_base": 9265365.0, "taker_buy_quote": 1286038.1032 }, { "timestamp": 1752998400000, "datetime": "2025-07-20T08:00:00", "open": 0.1432, "high": 0.1535, "low": 0.1416, "close": 0.1455, "volume": 8824901.0, "close_time": 1753012799999, "quote_volume": 1296382.1154, "trades": 11938, "taker_buy_base": 4367039.0, "taker_buy_quote": 641638.0981 }, { "timestamp": 1753012800000, "datetime": "2025-07-20T12:00:00", "open": 0.1455, "high": 0.19, "low": 0.1436, "close": 0.1828, "volume": 30214374.0, "close_time": 1753027199999, "quote_volume": 5094003.0048, "trades": 31174, "taker_buy_base": 14203862.0, "taker_buy_quote": 2409831.628 }, { "timestamp": 1753027200000, "datetime": "2025-07-20T16:00:00", "open": 0.1835, "high": 0.2507, "low": 0.1829, "close": 0.2102, "volume": 62023628.0, "close_time": 1753041599999, "quote_volume": 13493343.2863, "trades": 70930, "taker_buy_base": 30688313.0, "taker_buy_quote": 6673040.917 }, { "timestamp": 1753041600000, "datetime": "2025-07-20T20:00:00", "open": 0.2103, "high": 0.2341, "low": 0.202, "close": 0.2198, "volume": 22550178.0, "close_time": 1753055999999, "quote_volume": 4875623.8087, "trades": 30343, "taker_buy_base": 11866133.0, "taker_buy_quote": 2565298.5888 }, { "timestamp": 1753056000000, "datetime": "2025-07-21T00:00:00", "open": 0.22, "high": 0.2458, "low": 0.2052, "close": 0.2272, "volume": 10363320.0, "close_time": 1753070399999, "quote_volume": 2326888.3577, "trades": 29755, "taker_buy_base": 5230373.0, "taker_buy_quote": 1178425.6991 }, { "timestamp": 1753070400000, "datetime": "2025-07-21T04:00:00", "open": 0.2273, "high": 0.2403, "low": 0.2092, "close": 0.215, "volume": 12559537.0, "close_time": 1753084799999, "quote_volume": 2824563.7805, "trades": 17357, "taker_buy_base": 5900235.0, "taker_buy_quote": 1325999.4023 }, { "timestamp": 1753084800000, "datetime": "2025-07-21T08:00:00", "open": 0.2149, "high": 0.225, "low": 0.2043, "close": 0.2183, "volume": 10816629.0, "close_time": 1753099199999, "quote_volume": 2319451.9446, "trades": 12826, "taker_buy_base": 5324241.0, "taker_buy_quote": 1144560.8408 }, { "timestamp": 1753099200000, "datetime": "2025-07-21T12:00:00", "open": 0.2184, "high": 0.2313, "low": 0.2145, "close": 0.2183, "volume": 10510455.0, "close_time": 1753113599999, "quote_volume": 2334783.9826, "trades": 14504, "taker_buy_base": 5158140.0, "taker_buy_quote": 1145302.6627 }, { "timestamp": 1753113600000, "datetime": "2025-07-21T16:00:00", "open": 0.2184, "high": 0.235, "low": 0.2118, "close": 0.2304, "volume": 7208406.0, "close_time": 1753127999999, "quote_volume": 1623664.9928, "trades": 13152, "taker_buy_base": 3932673.0, "taker_buy_quote": 886869.4955 }, { "timestamp": 1753128000000, "datetime": "2025-07-21T20:00:00", "open": 0.2302, "high": 0.239, "low": 0.218, "close": 0.2199, "volume": 3710261.0, "close_time": 1753142399999, "quote_volume": 849124.6883, "trades": 8324, "taker_buy_base": 1924677.0, "taker_buy_quote": 440963.2969 }, { "timestamp": 1753142400000, "datetime": "2025-07-22T00:00:00", "open": 0.2198, "high": 0.2251, "low": 0.2074, "close": 0.2108, "volume": 2850235.0, "close_time": 1753156799999, "quote_volume": 614320.3884, "trades": 6484, "taker_buy_base": 1012757.0, "taker_buy_quote": 220069.4508 }, { "timestamp": 1753156800000, "datetime": "2025-07-22T04:00:00", "open": 0.2108, "high": 0.212, "low": 0.2044, "close": 0.2083, "volume": 2043071.0, "close_time": 1753171199999, "quote_volume": 425785.7469, "trades": 4247, "taker_buy_base": 1140476.0, "taker_buy_quote": 237850.0202 }, { "timestamp": 1753171200000, "datetime": "2025-07-22T08:00:00", "open": 0.2084, "high": 0.2085, "low": 0.1867, "close": 0.1907, "volume": 7445833.0, "close_time": 1753185599999, "quote_volume": 1438954.3059, "trades": 10430, "taker_buy_base": 2851555.0, "taker_buy_quote": 550129.2254 }, { "timestamp": 1753185600000, "datetime": "2025-07-22T12:00:00", "open": 0.1908, "high": 0.1917, "low": 0.1824, "close": 0.1914, "volume": 3892791.0, "close_time": 1753199999999, "quote_volume": 728782.5719, "trades": 12662, "taker_buy_base": 1877371.0, "taker_buy_quote": 351758.0475 }, { "timestamp": 1753200000000, "datetime": "2025-07-22T16:00:00", "open": 0.1916, "high": 0.1968, "low": 0.157, "close": 0.1657, "volume": 12385047.0, "close_time": 1753214399999, "quote_volume": 2114412.1568, "trades": 26595, "taker_buy_base": 5679604.0, "taker_buy_quote": 968607.1842 }, { "timestamp": 1753214400000, "datetime": "2025-07-22T20:00:00", "open": 0.1655, "high": 0.1795, "low": 0.1645, "close": 0.1747, "volume": 5356366.0, "close_time": 1753228799999, "quote_volume": 920796.9216, "trades": 16556, "taker_buy_base": 2927766.0, "taker_buy_quote": 502660.7224 }, { "timestamp": 1753228800000, "datetime": "2025-07-23T00:00:00", "open": 0.1749, "high": 0.1749, "low": 0.1658, "close": 0.1672, "volume": 1919361.0, "close_time": 1753243199999, "quote_volume": 325269.2233, "trades": 6434, "taker_buy_base": 732705.0, "taker_buy_quote": 124245.7373 }, { "timestamp": 1753243200000, "datetime": "2025-07-23T04:00:00", "open": 0.1672, "high": 0.1846, "low": 0.1655, "close": 0.1735, "volume": 6339758.0, "close_time": 1753257599999, "quote_volume": 1117297.0859, "trades": 15643, "taker_buy_base": 3024592.0, "taker_buy_quote": 533806.4651 }, { "timestamp": 1753257600000, "datetime": "2025-07-23T08:00:00", "open": 0.1737, "high": 0.1852, "low": 0.1723, "close": 0.176, "volume": 4885648.0, "close_time": 1753271999999, "quote_volume": 877142.739, "trades": 11626, "taker_buy_base": 2282713.0, "taker_buy_quote": 409766.3872 }, { "timestamp": 1753272000000, "datetime": "2025-07-23T12:00:00", "open": 0.1757, "high": 0.1779, "low": 0.1628, "close": 0.1734, "volume": 6394754.0, "close_time": 1753286399999, "quote_volume": 1091429.3549, "trades": 11924, "taker_buy_base": 2805464.0, "taker_buy_quote": 479414.4171 }, { "timestamp": 1753286400000, "datetime": "2025-07-23T16:00:00", "open": 0.1734, "high": 0.1764, "low": 0.1687, "close": 0.1698, "volume": 2597459.0, "close_time": 1753300799999, "quote_volume": 447294.1212, "trades": 5758, "taker_buy_base": 1274630.0, "taker_buy_quote": 219683.2285 }, { "timestamp": 1753300800000, "datetime": "2025-07-23T20:00:00", "open": 0.17, "high": 0.1792, "low": 0.1648, "close": 0.1703, "volume": 3289033.0, "close_time": 1753315199999, "quote_volume": 566785.9799, "trades": 4991, "taker_buy_base": 1441847.0, "taker_buy_quote": 249043.3245 }, { "timestamp": 1753315200000, "datetime": "2025-07-24T00:00:00", "open": 0.1705, "high": 0.1769, "low": 0.1682, "close": 0.1695, "volume": 2087879.0, "close_time": 1753329599999, "quote_volume": 358198.0057, "trades": 8310, "taker_buy_base": 1127790.0, "taker_buy_quote": 193514.7931 }, { "timestamp": 1753329600000, "datetime": "2025-07-24T04:00:00", "open": 0.1697, "high": 0.179, "low": 0.1612, "close": 0.178, "volume": 3835598.0, "close_time": 1753343999999, "quote_volume": 642560.5604, "trades": 8198, "taker_buy_base": 1960012.0, "taker_buy_quote": 330025.0577 }, { "timestamp": 1753344000000, "datetime": "2025-07-24T08:00:00", "open": 0.178, "high": 0.1956, "low": 0.1776, "close": 0.1826, "volume": 7120254.0, "close_time": 1753358399999, "quote_volume": 1308697.7387, "trades": 14434, "taker_buy_base": 3668884.0, "taker_buy_quote": 675923.7116 }, { "timestamp": 1753358400000, "datetime": "2025-07-24T12:00:00", "open": 0.1826, "high": 0.1861, "low": 0.171, "close": 0.1799, "volume": 3683876.0, "close_time": 1753372799999, "quote_volume": 666792.9934, "trades": 7162, "taker_buy_base": 1290772.0, "taker_buy_quote": 234091.1169 }, { "timestamp": 1753372800000, "datetime": "2025-07-24T16:00:00", "open": 0.1801, "high": 0.1803, "low": 0.1712, "close": 0.1786, "volume": 1502211.0, "close_time": 1753387199999, "quote_volume": 265506.1672, "trades": 2868, "taker_buy_base": 641170.0, "taker_buy_quote": 113452.088 }, { "timestamp": 1753387200000, "datetime": "2025-07-24T20:00:00", "open": 0.1788, "high": 0.1813, "low": 0.1729, "close": 0.1732, "volume": 459107.0, "close_time": 1753401599999, "quote_volume": 81719.0394, "trades": 1136, "taker_buy_base": 152382.0, "taker_buy_quote": 27029.7136 }, { "timestamp": 1753401600000, "datetime": "2025-07-25T00:00:00", "open": 0.1733, "high": 0.1815, "low": 0.171, "close": 0.1739, "volume": 1345931.0, "close_time": 1753415999999, "quote_volume": 237712.8524, "trades": 6576, "taker_buy_base": 702569.0, "taker_buy_quote": 124405.3779 }, { "timestamp": 1753416000000, "datetime": "2025-07-25T04:00:00", "open": 0.1737, "high": 0.178, "low": 0.1726, "close": 0.175, "volume": 2235437.0, "close_time": 1753430399999, "quote_volume": 389871.2567, "trades": 10744, "taker_buy_base": 1241427.0, "taker_buy_quote": 216481.7551 }, { "timestamp": 1753430400000, "datetime": "2025-07-25T08:00:00", "open": 0.1748, "high": 0.1917, "low": 0.1748, "close": 0.1844, "volume": 3516385.0, "close_time": 1753444799999, "quote_volume": 652121.3049, "trades": 11254, "taker_buy_base": 1861276.0, "taker_buy_quote": 344749.3835 }, { "timestamp": 1753444800000, "datetime": "2025-07-25T12:00:00", "open": 0.1843, "high": 0.1883, "low": 0.1759, "close": 0.1804, "volume": 2594649.0, "close_time": 1753459199999, "quote_volume": 472214.7291, "trades": 8262, "taker_buy_base": 1294830.0, "taker_buy_quote": 235786.9984 }, { "timestamp": 1753459200000, "datetime": "2025-07-25T16:00:00", "open": 0.1802, "high": 0.1931, "low": 0.1775, "close": 0.1893, "volume": 3284142.0, "close_time": 1753473599999, "quote_volume": 616988.8717, "trades": 11309, "taker_buy_base": 1928927.0, "taker_buy_quote": 362314.0917 }, { "timestamp": 1753473600000, "datetime": "2025-07-25T20:00:00", "open": 0.1892, "high": 0.1921, "low": 0.1853, "close": 0.1872, "volume": 2355169.0, "close_time": 1753487999999, "quote_volume": 443572.7728, "trades": 5835, "taker_buy_base": 1211594.0, "taker_buy_quote": 228286.9734 }, { "timestamp": 1753488000000, "datetime": "2025-07-26T00:00:00", "open": 0.1871, "high": 0.1883, "low": 0.18, "close": 0.1808, "volume": 1207136.0, "close_time": 1753502399999, "quote_volume": 221499.867, "trades": 5339, "taker_buy_base": 501664.0, "taker_buy_quote": 92125.664 }, { "timestamp": 1753502400000, "datetime": "2025-07-26T04:00:00", "open": 0.1807, "high": 0.1945, "low": 0.18, "close": 0.1927, "volume": 2912014.0, "close_time": 1753516799999, "quote_volume": 547058.9658, "trades": 8433, "taker_buy_base": 1529632.0, "taker_buy_quote": 287780.5742 }, { "timestamp": 1753516800000, "datetime": "2025-07-26T08:00:00", "open": 0.1928, "high": 0.1991, "low": 0.1782, "close": 0.1803, "volume": 7671856.0, "close_time": 1753531199999, "quote_volume": 1422928.3559, "trades": 15671, "taker_buy_base": 3294807.0, "taker_buy_quote": 611100.8657 }, { "timestamp": 1753531200000, "datetime": "2025-07-26T12:00:00", "open": 0.1803, "high": 0.1825, "low": 0.1787, "close": 0.1819, "volume": 1125060.0, "close_time": 1753545599999, "quote_volume": 203028.6399, "trades": 4298, "taker_buy_base": 480919.0, "taker_buy_quote": 86812.4653 }, { "timestamp": 1753545600000, "datetime": "2025-07-26T16:00:00", "open": 0.1818, "high": 0.19, "low": 0.18, "close": 0.1881, "volume": 3487173.0, "close_time": 1753559999999, "quote_volume": 643960.9282, "trades": 8929, "taker_buy_base": 1924035.0, "taker_buy_quote": 354919.732 }, { "timestamp": 1753560000000, "datetime": "2025-07-26T20:00:00", "open": 0.1881, "high": 0.1881, "low": 0.184, "close": 0.1845, "volume": 497790.0, "close_time": 1753574399999, "quote_volume": 92397.2185, "trades": 3314, "taker_buy_base": 246750.0, "taker_buy_quote": 45785.2657 }, { "timestamp": 1753574400000, "datetime": "2025-07-27T00:00:00", "open": 0.1846, "high": 0.1858, "low": 0.1805, "close": 0.1828, "volume": 735173.0, "close_time": 1753588799999, "quote_volume": 134527.1599, "trades": 3777, "taker_buy_base": 319429.0, "taker_buy_quote": 58418.4838 }, { "timestamp": 1753588800000, "datetime": "2025-07-27T04:00:00", "open": 0.1828, "high": 0.1854, "low": 0.1812, "close": 0.1825, "volume": 1273455.0, "close_time": 1753603199999, "quote_volume": 232852.9742, "trades": 3784, "taker_buy_base": 556994.0, "taker_buy_quote": 101965.4224 }, { "timestamp": 1753603200000, "datetime": "2025-07-27T08:00:00", "open": 0.1825, "high": 0.1897, "low": 0.1823, "close": 0.1859, "volume": 1534367.0, "close_time": 1753617599999, "quote_volume": 285961.964, "trades": 5842, "taker_buy_base": 628199.0, "taker_buy_quote": 117276.046 }, { "timestamp": 1753617600000, "datetime": "2025-07-27T12:00:00", "open": 0.186, "high": 0.1869, "low": 0.1818, "close": 0.183, "volume": 660123.0, "close_time": 1753631999999, "quote_volume": 121398.1456, "trades": 2872, "taker_buy_base": 254005.0, "taker_buy_quote": 46630.7601 }, { "timestamp": 1753632000000, "datetime": "2025-07-27T16:00:00", "open": 0.1831, "high": 0.1946, "low": 0.1831, "close": 0.1932, "volume": 1882174.0, "close_time": 1753646399999, "quote_volume": 355957.0772, "trades": 5921, "taker_buy_base": 1048026.0, "taker_buy_quote": 198062.1826 }, { "timestamp": 1753646400000, "datetime": "2025-07-27T20:00:00", "open": 0.1933, "high": 0.1983, "low": 0.1861, "close": 0.1873, "volume": 3266862.0, "close_time": 1753660799999, "quote_volume": 625715.4422, "trades": 7216, "taker_buy_base": 1616076.0, "taker_buy_quote": 310025.087 }, { "timestamp": 1753660800000, "datetime": "2025-07-28T00:00:00", "open": 0.1873, "high": 0.1909, "low": 0.1844, "close": 0.1861, "volume": 712891.0, "close_time": 1753675199999, "quote_volume": 132921.8543, "trades": 4902, "taker_buy_base": 362358.0, "taker_buy_quote": 67530.3847 }, { "timestamp": 1753675200000, "datetime": "2025-07-28T04:00:00", "open": 0.1862, "high": 0.1906, "low": 0.1853, "close": 0.1882, "volume": 3178251.0, "close_time": 1753689599999, "quote_volume": 597452.8742, "trades": 6024, "taker_buy_base": 1755926.0, "taker_buy_quote": 330006.3118 }, { "timestamp": 1753689600000, "datetime": "2025-07-28T08:00:00", "open": 0.1882, "high": 0.19, "low": 0.1866, "close": 0.1881, "volume": 2753134.0, "close_time": 1753703999999, "quote_volume": 517880.3265, "trades": 6772, "taker_buy_base": 1412921.0, "taker_buy_quote": 265744.131 }, { "timestamp": 1753704000000, "datetime": "2025-07-28T12:00:00", "open": 0.1881, "high": 0.1901, "low": 0.1816, "close": 0.1877, "volume": 2699340.0, "close_time": 1753718399999, "quote_volume": 503147.2411, "trades": 7593, "taker_buy_base": 1432801.0, "taker_buy_quote": 267226.4844 }, { "timestamp": 1753718400000, "datetime": "2025-07-28T16:00:00", "open": 0.1876, "high": 0.1893, "low": 0.182, "close": 0.1862, "volume": 2778082.0, "close_time": 1753732799999, "quote_volume": 513541.5975, "trades": 5991, "taker_buy_base": 1140861.0, "taker_buy_quote": 211696.46 }, { "timestamp": 1753732800000, "datetime": "2025-07-28T20:00:00", "open": 0.1863, "high": 0.1992, "low": 0.1863, "close": 0.1945, "volume": 3148853.0, "close_time": 1753747199999, "quote_volume": 611463.5155, "trades": 7916, "taker_buy_base": 1740141.0, "taker_buy_quote": 338254.7795 }, { "timestamp": 1753747200000, "datetime": "2025-07-29T00:00:00", "open": 0.1949, "high": 0.204, "low": 0.1904, "close": 0.2002, "volume": 3085242.0, "close_time": 1753761599999, "quote_volume": 606972.609, "trades": 15109, "taker_buy_base": 1687385.0, "taker_buy_quote": 331830.9252 }, { "timestamp": 1753761600000, "datetime": "2025-07-29T04:00:00", "open": 0.2004, "high": 0.2709, "low": 0.1984, "close": 0.2621, "volume": 19269355.0, "close_time": 1753775999999, "quote_volume": 4677932.8454, "trades": 37759, "taker_buy_base": 10705180.0, "taker_buy_quote": 2599700.8136 }, { "timestamp": 1753776000000, "datetime": "2025-07-29T08:00:00", "open": 0.2622, "high": 0.2777, "low": 0.2529, "close": 0.2717, "volume": 11490694.0, "close_time": 1753790399999, "quote_volume": 3031886.5746, "trades": 28802, "taker_buy_base": 5654655.0, "taker_buy_quote": 1494694.6683 }, { "timestamp": 1753790400000, "datetime": "2025-07-29T12:00:00", "open": 0.2716, "high": 0.2796, "low": 0.2154, "close": 0.2208, "volume": 17132081.0, "close_time": 1753804799999, "quote_volume": 4185232.9571, "trades": 33237, "taker_buy_base": 8424454.0, "taker_buy_quote": 2060258.4437 }, { "timestamp": 1753804800000, "datetime": "2025-07-29T16:00:00", "open": 0.2209, "high": 0.2227, "low": 0.2064, "close": 0.2081, "volume": 5851943.0, "close_time": 1753819199999, "quote_volume": 1244979.1671, "trades": 13358, "taker_buy_base": 2362090.0, "taker_buy_quote": 500669.0085 }, { "timestamp": 1753819200000, "datetime": "2025-07-29T20:00:00", "open": 0.2082, "high": 0.2132, "low": 0.2015, "close": 0.2061, "volume": 4600817.0, "close_time": 1753833599999, "quote_volume": 954727.54, "trades": 11185, "taker_buy_base": 2182327.0, "taker_buy_quote": 452150.3502 }, { "timestamp": 1753833600000, "datetime": "2025-07-30T00:00:00", "open": 0.2061, "high": 0.2161, "low": 0.2023, "close": 0.2057, "volume": 3321236.0, "close_time": 1753847999999, "quote_volume": 688995.4184, "trades": 10281, "taker_buy_base": 1442743.0, "taker_buy_quote": 298596.4267 }, { "timestamp": 1753848000000, "datetime": "2025-07-30T04:00:00", "open": 0.2055, "high": 0.2085, "low": 0.194, "close": 0.1951, "volume": 4646365.0, "close_time": 1753862399999, "quote_volume": 929031.1911, "trades": 9397, "taker_buy_base": 2335174.0, "taker_buy_quote": 468129.999 }, { "timestamp": 1753862400000, "datetime": "2025-07-30T08:00:00", "open": 0.195, "high": 0.1969, "low": 0.1917, "close": 0.1954, "volume": 1852012.0, "close_time": 1753876799999, "quote_volume": 360595.1611, "trades": 6405, "taker_buy_base": 993958.0, "taker_buy_quote": 193706.4408 }, { "timestamp": 1753876800000, "datetime": "2025-07-30T12:00:00", "open": 0.1953, "high": 0.1968, "low": 0.1917, "close": 0.1936, "volume": 1884082.0, "close_time": 1753891199999, "quote_volume": 366554.7923, "trades": 5371, "taker_buy_base": 1042780.0, "taker_buy_quote": 202886.5741 }, { "timestamp": 1753891200000, "datetime": "2025-07-30T16:00:00", "open": 0.1937, "high": 0.2117, "low": 0.1935, "close": 0.2108, "volume": 16326631.0, "close_time": 1753905599999, "quote_volume": 3313142.1409, "trades": 13683, "taker_buy_base": 6690898.0, "taker_buy_quote": 1353655.6867 }, { "timestamp": 1753905600000, "datetime": "2025-07-30T20:00:00", "open": 0.2109, "high": 0.2329, "low": 0.2066, "close": 0.229, "volume": 7917361.0, "close_time": 1753919999999, "quote_volume": 1736489.3671, "trades": 11891, "taker_buy_base": 3841416.0, "taker_buy_quote": 840756.2635 }, { "timestamp": 1753920000000, "datetime": "2025-07-31T00:00:00", "open": 0.2292, "high": 0.2344, "low": 0.2191, "close": 0.2306, "volume": 8622456.0, "close_time": 1753934399999, "quote_volume": 1959198.2981, "trades": 19073, "taker_buy_base": 4179498.0, "taker_buy_quote": 952593.1997 }, { "timestamp": 1753934400000, "datetime": "2025-07-31T04:00:00", "open": 0.2306, "high": 0.231, "low": 0.208, "close": 0.2088, "volume": 4724702.0, "close_time": 1753948799999, "quote_volume": 1034785.2609, "trades": 10324, "taker_buy_base": 2609834.0, "taker_buy_quote": 573102.7261 }, { "timestamp": 1753948800000, "datetime": "2025-07-31T08:00:00", "open": 0.2091, "high": 0.2185, "low": 0.2091, "close": 0.2149, "volume": 3281477.0, "close_time": 1753963199999, "quote_volume": 705868.1049, "trades": 9390, "taker_buy_base": 1474105.0, "taker_buy_quote": 317110.2675 }, { "timestamp": 1753963200000, "datetime": "2025-07-31T12:00:00", "open": 0.2148, "high": 0.2152, "low": 0.2033, "close": 0.2089, "volume": 4866736.0, "close_time": 1753977599999, "quote_volume": 1015543.877, "trades": 10303, "taker_buy_base": 3095906.0, "taker_buy_quote": 646268.0626 }, { "timestamp": 1753977600000, "datetime": "2025-07-31T16:00:00", "open": 0.2089, "high": 0.215, "low": 0.2066, "close": 0.2083, "volume": 2544318.0, "close_time": 1753991999999, "quote_volume": 539685.9142, "trades": 4327, "taker_buy_base": 1105630.0, "taker_buy_quote": 233739.615 }, { "timestamp": 1753992000000, "datetime": "2025-07-31T20:00:00", "open": 0.2085, "high": 0.2176, "low": 0.2074, "close": 0.2146, "volume": 1626578.0, "close_time": 1754006399999, "quote_volume": 344506.0869, "trades": 3409, "taker_buy_base": 912079.0, "taker_buy_quote": 193605.6576 }, { "timestamp": 1754006400000, "datetime": "2025-08-01T00:00:00", "open": 0.2147, "high": 0.2233, "low": 0.2061, "close": 0.2167, "volume": 2591457.0, "close_time": 1754020799999, "quote_volume": 559839.2671, "trades": 11993, "taker_buy_base": 1284801.0, "taker_buy_quote": 277878.2571 }, { "timestamp": 1754020800000, "datetime": "2025-08-01T04:00:00", "open": 0.2167, "high": 0.2167, "low": 0.2061, "close": 0.2115, "volume": 2513705.0, "close_time": 1754035199999, "quote_volume": 532817.9837, "trades": 9845, "taker_buy_base": 1300313.0, "taker_buy_quote": 275954.6902 }, { "timestamp": 1754035200000, "datetime": "2025-08-01T08:00:00", "open": 0.2114, "high": 0.2139, "low": 0.2066, "close": 0.21, "volume": 4087493.0, "close_time": 1754049599999, "quote_volume": 854014.4683, "trades": 6221, "taker_buy_base": 1231459.0, "taker_buy_quote": 258229.265 }, { "timestamp": 1754049600000, "datetime": "2025-08-01T12:00:00", "open": 0.2099, "high": 0.2102, "low": 0.1972, "close": 0.2073, "volume": 3070510.0, "close_time": 1754063999999, "quote_volume": 629964.4571, "trades": 5012, "taker_buy_base": 1133688.0, "taker_buy_quote": 232619.0059 }, { "timestamp": 1754064000000, "datetime": "2025-08-01T16:00:00", "open": 0.2074, "high": 0.2148, "low": 0.1973, "close": 0.202, "volume": 1485544.0, "close_time": 1754078399999, "quote_volume": 304330.1002, "trades": 3264, "taker_buy_base": 671289.0, "taker_buy_quote": 138173.2697 }, { "timestamp": 1754078400000, "datetime": "2025-08-01T20:00:00", "open": 0.2021, "high": 0.2024, "low": 0.1884, "close": 0.1932, "volume": 2111772.0, "close_time": 1754092799999, "quote_volume": 410362.8004, "trades": 3508, "taker_buy_base": 707853.0, "taker_buy_quote": 138238.7169 }, { "timestamp": 1754092800000, "datetime": "2025-08-02T00:00:00", "open": 0.1931, "high": 0.1965, "low": 0.1869, "close": 0.1872, "volume": 713522.0, "close_time": 1754107199999, "quote_volume": 136623.8756, "trades": 5389, "taker_buy_base": 302196.0, "taker_buy_quote": 57778.2346 }, { "timestamp": 1754107200000, "datetime": "2025-08-02T04:00:00", "open": 0.1873, "high": 0.1945, "low": 0.187, "close": 0.1911, "volume": 5727316.0, "close_time": 1754121599999, "quote_volume": 1088221.7742, "trades": 13405, "taker_buy_base": 3910518.0, "taker_buy_quote": 741887.0281 }, { "timestamp": 1754121600000, "datetime": "2025-08-02T08:00:00", "open": 0.1912, "high": 0.1926, "low": 0.1865, "close": 0.1886, "volume": 1269721.0, "close_time": 1754135999999, "quote_volume": 239820.119, "trades": 6548, "taker_buy_base": 804382.0, "taker_buy_quote": 152010.3282 }, { "timestamp": 1754136000000, "datetime": "2025-08-02T12:00:00", "open": 0.1885, "high": 0.1963, "low": 0.1873, "close": 0.1928, "volume": 1326452.0, "close_time": 1754150399999, "quote_volume": 255034.1229, "trades": 3547, "taker_buy_base": 750668.0, "taker_buy_quote": 144296.7432 }, { "timestamp": 1754150400000, "datetime": "2025-08-02T16:00:00", "open": 0.1929, "high": 0.1971, "low": 0.1828, "close": 0.1891, "volume": 6378725.0, "close_time": 1754164799999, "quote_volume": 1212253.3335, "trades": 6115, "taker_buy_base": 3197763.0, "taker_buy_quote": 608725.7276 }, { "timestamp": 1754164800000, "datetime": "2025-08-02T20:00:00", "open": 0.1892, "high": 0.1912, "low": 0.1855, "close": 0.1877, "volume": 455742.0, "close_time": 1754179199999, "quote_volume": 85715.3477, "trades": 1831, "taker_buy_base": 146186.0, "taker_buy_quote": 27514.6365 }, { "timestamp": 1754179200000, "datetime": "2025-08-03T00:00:00", "open": 0.1877, "high": 0.2192, "low": 0.1869, "close": 0.2061, "volume": 3371118.0, "close_time": 1754193599999, "quote_volume": 698268.3161, "trades": 12429, "taker_buy_base": 1961996.0, "taker_buy_quote": 406552.1541 }, { "timestamp": 1754193600000, "datetime": "2025-08-03T04:00:00", "open": 0.2063, "high": 0.2192, "low": 0.2001, "close": 0.2075, "volume": 13554254.0, "close_time": 1754207999999, "quote_volume": 2881064.635, "trades": 31606, "taker_buy_base": 6560352.0, "taker_buy_quote": 1389148.8077 }, { "timestamp": 1754208000000, "datetime": "2025-08-03T08:00:00", "open": 0.2076, "high": 0.2165, "low": 0.2016, "close": 0.2133, "volume": 5506890.0, "close_time": 1754222399999, "quote_volume": 1157915.327, "trades": 15874, "taker_buy_base": 2605543.0, "taker_buy_quote": 548707.635 }, { "timestamp": 1754222400000, "datetime": "2025-08-03T12:00:00", "open": 0.2135, "high": 0.2159, "low": 0.2064, "close": 0.2144, "volume": 5479041.0, "close_time": 1754236799999, "quote_volume": 1160088.7406, "trades": 16895, "taker_buy_base": 3167385.0, "taker_buy_quote": 672613.2791 }, { "timestamp": 1754236800000, "datetime": "2025-08-03T16:00:00", "open": 0.2143, "high": 0.2213, "low": 0.2125, "close": 0.2178, "volume": 5631155.0, "close_time": 1754251199999, "quote_volume": 1219262.6281, "trades": 21442, "taker_buy_base": 2782121.0, "taker_buy_quote": 603885.8708 }, { "timestamp": 1754251200000, "datetime": "2025-08-03T20:00:00", "open": 0.2181, "high": 0.2231, "low": 0.2136, "close": 0.2168, "volume": 4295309.0, "close_time": 1754265599999, "quote_volume": 935826.1204, "trades": 10709, "taker_buy_base": 1982576.0, "taker_buy_quote": 433143.8571 }, { "timestamp": 1754265600000, "datetime": "2025-08-04T00:00:00", "open": 0.2169, "high": 0.2187, "low": 0.2091, "close": 0.2132, "volume": 2552022.0, "close_time": 1754279999999, "quote_volume": 542902.8452, "trades": 14325, "taker_buy_base": 1125279.0, "taker_buy_quote": 239124.6265 }, { "timestamp": 1754280000000, "datetime": "2025-08-04T04:00:00", "open": 0.2132, "high": 0.2186, "low": 0.2095, "close": 0.2131, "volume": 4626603.0, "close_time": 1754294399999, "quote_volume": 987265.3113, "trades": 11436, "taker_buy_base": 1436586.0, "taker_buy_quote": 307466.9318 }, { "timestamp": 1754294400000, "datetime": "2025-08-04T08:00:00", "open": 0.213, "high": 0.2139, "low": 0.2075, "close": 0.2089, "volume": 1908243.0, "close_time": 1754308799999, "quote_volume": 401476.6062, "trades": 7856, "taker_buy_base": 901309.0, "taker_buy_quote": 189605.4581 }, { "timestamp": 1754308800000, "datetime": "2025-08-04T12:00:00", "open": 0.2089, "high": 0.2165, "low": 0.2078, "close": 0.21, "volume": 2331645.0, "close_time": 1754323199999, "quote_volume": 492853.8942, "trades": 12240, "taker_buy_base": 969683.0, "taker_buy_quote": 205478.0597 }, { "timestamp": 1754323200000, "datetime": "2025-08-04T16:00:00", "open": 0.21, "high": 0.2332, "low": 0.2096, "close": 0.2207, "volume": 5510468.0, "close_time": 1754337599999, "quote_volume": 1223721.7491, "trades": 22243, "taker_buy_base": 3326192.0, "taker_buy_quote": 738719.3087 }, { "timestamp": 1754337600000, "datetime": "2025-08-04T20:00:00", "open": 0.2207, "high": 0.2231, "low": 0.2123, "close": 0.2124, "volume": 2958144.0, "close_time": 1754351999999, "quote_volume": 638395.4647, "trades": 4410, "taker_buy_base": 2231377.0, "taker_buy_quote": 480495.892 }, { "timestamp": 1754352000000, "datetime": "2025-08-05T00:00:00", "open": 0.2124, "high": 0.2158, "low": 0.2088, "close": 0.2094, "volume": 1482740.0, "close_time": 1754366399999, "quote_volume": 314463.5718, "trades": 6812, "taker_buy_base": 711055.0, "taker_buy_quote": 150886.8263 }, { "timestamp": 1754366400000, "datetime": "2025-08-05T04:00:00", "open": 0.2095, "high": 0.2131, "low": 0.2085, "close": 0.2113, "volume": 2772609.0, "close_time": 1754380799999, "quote_volume": 584311.7616, "trades": 7936, "taker_buy_base": 958203.0, "taker_buy_quote": 202021.6011 }, { "timestamp": 1754380800000, "datetime": "2025-08-05T08:00:00", "open": 0.2113, "high": 0.2161, "low": 0.2104, "close": 0.2136, "volume": 1948132.0, "close_time": 1754395199999, "quote_volume": 415370.0031, "trades": 7342, "taker_buy_base": 833249.0, "taker_buy_quote": 177944.295 }, { "timestamp": 1754395200000, "datetime": "2025-08-05T12:00:00", "open": 0.2134, "high": 0.2149, "low": 0.2011, "close": 0.2027, "volume": 7188359.0, "close_time": 1754409599999, "quote_volume": 1472683.8892, "trades": 10352, "taker_buy_base": 3456300.0, "taker_buy_quote": 708304.5379 }, { "timestamp": 1754409600000, "datetime": "2025-08-05T16:00:00", "open": 0.2028, "high": 0.2087, "low": 0.2018, "close": 0.2051, "volume": 836481.0, "close_time": 1754423999999, "quote_volume": 171534.1225, "trades": 4364, "taker_buy_base": 409203.0, "taker_buy_quote": 83947.5087 }, { "timestamp": 1754424000000, "datetime": "2025-08-05T20:00:00", "open": 0.2051, "high": 0.2064, "low": 0.2021, "close": 0.2036, "volume": 880439.0, "close_time": 1754438399999, "quote_volume": 179249.2163, "trades": 4300, "taker_buy_base": 499735.0, "taker_buy_quote": 101732.6721 }, { "timestamp": 1754438400000, "datetime": "2025-08-06T00:00:00", "open": 0.2036, "high": 0.2047, "low": 0.1982, "close": 0.2005, "volume": 661371.0, "close_time": 1754452799999, "quote_volume": 132604.9073, "trades": 4382, "taker_buy_base": 267923.0, "taker_buy_quote": 53742.5255 }, { "timestamp": 1754452800000, "datetime": "2025-08-06T04:00:00", "open": 0.2004, "high": 0.2141, "low": 0.1993, "close": 0.2048, "volume": 1889957.0, "close_time": 1754467199999, "quote_volume": 392093.4903, "trades": 6961, "taker_buy_base": 881547.0, "taker_buy_quote": 182726.1302 }, { "timestamp": 1754467200000, "datetime": "2025-08-06T08:00:00", "open": 0.2049, "high": 0.2054, "low": 0.2015, "close": 0.2043, "volume": 798530.0, "close_time": 1754481599999, "quote_volume": 162571.2805, "trades": 3888, "taker_buy_base": 355430.0, "taker_buy_quote": 72438.7915 }, { "timestamp": 1754481600000, "datetime": "2025-08-06T12:00:00", "open": 0.2044, "high": 0.2059, "low": 0.2005, "close": 0.2057, "volume": 831701.0, "close_time": 1754495999999, "quote_volume": 169004.6402, "trades": 4971, "taker_buy_base": 459179.0, "taker_buy_quote": 93334.7281 }, { "timestamp": 1754496000000, "datetime": "2025-08-06T16:00:00", "open": 0.2056, "high": 0.2085, "low": 0.2037, "close": 0.2065, "volume": 926390.0, "close_time": 1754510399999, "quote_volume": 190905.375, "trades": 6145, "taker_buy_base": 523895.0, "taker_buy_quote": 107970.7313 }, { "timestamp": 1754510400000, "datetime": "2025-08-06T20:00:00", "open": 0.2066, "high": 0.2227, "low": 0.2052, "close": 0.2201, "volume": 4509478.0, "close_time": 1754524799999, "quote_volume": 969229.3817, "trades": 11885, "taker_buy_base": 2657040.0, "taker_buy_quote": 571113.5121 }, { "timestamp": 1754524800000, "datetime": "2025-08-07T00:00:00", "open": 0.2202, "high": 0.2224, "low": 0.2094, "close": 0.211, "volume": 3456141.0, "close_time": 1754539199999, "quote_volume": 742309.7894, "trades": 12841, "taker_buy_base": 1642280.0, "taker_buy_quote": 351335.5434 }, { "timestamp": 1754539200000, "datetime": "2025-08-07T04:00:00", "open": 0.211, "high": 0.2279, "low": 0.211, "close": 0.225, "volume": 6186104.0, "close_time": 1754553599999, "quote_volume": 1368738.7699, "trades": 20647, "taker_buy_base": 3012823.0, "taker_buy_quote": 666026.5246 }, { "timestamp": 1754553600000, "datetime": "2025-08-07T08:00:00", "open": 0.2252, "high": 0.2287, "low": 0.2164, "close": 0.2231, "volume": 6828045.0, "close_time": 1754567999999, "quote_volume": 1516577.0625, "trades": 13096, "taker_buy_base": 3291026.0, "taker_buy_quote": 731528.7938 }, { "timestamp": 1754568000000, "datetime": "2025-08-07T12:00:00", "open": 0.2231, "high": 0.2276, "low": 0.221, "close": 0.2257, "volume": 3964836.0, "close_time": 1754582399999, "quote_volume": 888682.7675, "trades": 11066, "taker_buy_base": 1987775.0, "taker_buy_quote": 446014.4564 }, { "timestamp": 1754582400000, "datetime": "2025-08-07T16:00:00", "open": 0.2257, "high": 0.2334, "low": 0.2183, "close": 0.2327, "volume": 6731084.0, "close_time": 1754596799999, "quote_volume": 1530166.3705, "trades": 14441, "taker_buy_base": 3153291.0, "taker_buy_quote": 717123.5361 }, { "timestamp": 1754596800000, "datetime": "2025-08-07T20:00:00", "open": 0.2326, "high": 0.2354, "low": 0.2225, "close": 0.2248, "volume": 4160738.0, "close_time": 1754611199999, "quote_volume": 943775.626, "trades": 7903, "taker_buy_base": 2619399.0, "taker_buy_quote": 594663.1988 }, { "timestamp": 1754611200000, "datetime": "2025-08-08T00:00:00", "open": 0.2248, "high": 0.2269, "low": 0.2187, "close": 0.22, "volume": 2139500.0, "close_time": 1754625599999, "quote_volume": 476322.8163, "trades": 5094, "taker_buy_base": 856106.0, "taker_buy_quote": 190725.0269 }, { "timestamp": 1754625600000, "datetime": "2025-08-08T04:00:00", "open": 0.2202, "high": 0.2202, "low": 0.2152, "close": 0.2181, "volume": 2567590.0, "close_time": 1754639999999, "quote_volume": 558988.4202, "trades": 3953, "taker_buy_base": 920553.0, "taker_buy_quote": 200097.1372 }, { "timestamp": 1754640000000, "datetime": "2025-08-08T08:00:00", "open": 0.218, "high": 0.2202, "low": 0.2112, "close": 0.2137, "volume": 4560637.0, "close_time": 1754654399999, "quote_volume": 984424.2933, "trades": 5920, "taker_buy_base": 1666825.0, "taker_buy_quote": 358298.6482 }, { "timestamp": 1754654400000, "datetime": "2025-08-08T12:00:00", "open": 0.2136, "high": 0.2162, "low": 0.2105, "close": 0.2125, "volume": 4061279.0, "close_time": 1754668799999, "quote_volume": 865833.2467, "trades": 4242, "taker_buy_base": 1309596.0, "taker_buy_quote": 279166.1303 }, { "timestamp": 1754668800000, "datetime": "2025-08-08T16:00:00", "open": 0.2125, "high": 0.2173, "low": 0.2109, "close": 0.2157, "volume": 4076738.0, "close_time": 1754683199999, "quote_volume": 875861.2236, "trades": 4986, "taker_buy_base": 2802523.0, "taker_buy_quote": 602198.9075 }, { "timestamp": 1754683200000, "datetime": "2025-08-08T20:00:00", "open": 0.2158, "high": 0.2181, "low": 0.215, "close": 0.215, "volume": 1741173.0, "close_time": 1754697599999, "quote_volume": 376638.3738, "trades": 3308, "taker_buy_base": 802194.0, "taker_buy_quote": 173594.0558 }, { "timestamp": 1754697600000, "datetime": "2025-08-09T00:00:00", "open": 0.215, "high": 0.2177, "low": 0.2088, "close": 0.2093, "volume": 1857663.0, "close_time": 1754711999999, "quote_volume": 396288.9122, "trades": 3904, "taker_buy_base": 938610.0, "taker_buy_quote": 199770.9434 }, { "timestamp": 1754712000000, "datetime": "2025-08-09T04:00:00", "open": 0.2093, "high": 0.2174, "low": 0.206, "close": 0.2153, "volume": 3324798.0, "close_time": 1754726399999, "quote_volume": 707070.0735, "trades": 7203, "taker_buy_base": 1793273.0, "taker_buy_quote": 381451.0625 }, { "timestamp": 1754726400000, "datetime": "2025-08-09T08:00:00", "open": 0.2153, "high": 0.2188, "low": 0.2132, "close": 0.2188, "volume": 2870718.0, "close_time": 1754740799999, "quote_volume": 619926.3248, "trades": 5987, "taker_buy_base": 1394566.0, "taker_buy_quote": 301260.181 }, { "timestamp": 1754740800000, "datetime": "2025-08-09T12:00:00", "open": 0.2188, "high": 0.2204, "low": 0.2113, "close": 0.2136, "volume": 4471679.0, "close_time": 1754755199999, "quote_volume": 968577.673, "trades": 6880, "taker_buy_base": 2173577.0, "taker_buy_quote": 471524.9991 }, { "timestamp": 1754755200000, "datetime": "2025-08-09T16:00:00", "open": 0.2134, "high": 0.2147, "low": 0.2121, "close": 0.2126, "volume": 1210476.0, "close_time": 1754769599999, "quote_volume": 258245.6396, "trades": 3432, "taker_buy_base": 454460.0, "taker_buy_quote": 97011.1528 }, { "timestamp": 1754769600000, "datetime": "2025-08-09T20:00:00", "open": 0.2127, "high": 0.2141, "low": 0.2076, "close": 0.2095, "volume": 2253871.0, "close_time": 1754783999999, "quote_volume": 474939.5336, "trades": 3706, "taker_buy_base": 1020676.0, "taker_buy_quote": 214758.4894 }, { "timestamp": 1754784000000, "datetime": "2025-08-10T00:00:00", "open": 0.2095, "high": 0.2211, "low": 0.2069, "close": 0.2148, "volume": 3399047.0, "close_time": 1754798399999, "quote_volume": 721019.9438, "trades": 6585, "taker_buy_base": 1964132.0, "taker_buy_quote": 418001.204 }, { "timestamp": 1754798400000, "datetime": "2025-08-10T04:00:00", "open": 0.2147, "high": 0.2175, "low": 0.2076, "close": 0.2082, "volume": 3910687.0, "close_time": 1754812799999, "quote_volume": 830604.3604, "trades": 6930, "taker_buy_base": 2017987.0, "taker_buy_quote": 428666.8834 }, { "timestamp": 1754812800000, "datetime": "2025-08-10T08:00:00", "open": 0.2084, "high": 0.211, "low": 0.2063, "close": 0.2078, "volume": 2161219.0, "close_time": 1754827199999, "quote_volume": 451488.0455, "trades": 3955, "taker_buy_base": 865314.0, "taker_buy_quote": 180954.0886 }, { "timestamp": 1754827200000, "datetime": "2025-08-10T12:00:00", "open": 0.2075, "high": 0.2093, "low": 0.2043, "close": 0.2091, "volume": 3513747.0, "close_time": 1754841599999, "quote_volume": 729366.4886, "trades": 3807, "taker_buy_base": 2277673.0, "taker_buy_quote": 473054.317 }, { "timestamp": 1754841600000, "datetime": "2025-08-10T16:00:00", "open": 0.209, "high": 0.2101, "low": 0.2077, "close": 0.2087, "volume": 986837.0, "close_time": 1754855999999, "quote_volume": 206001.5459, "trades": 3144, "taker_buy_base": 477353.0, "taker_buy_quote": 99714.3943 }, { "timestamp": 1754856000000, "datetime": "2025-08-10T20:00:00", "open": 0.2088, "high": 0.2091, "low": 0.2055, "close": 0.2081, "volume": 1198111.0, "close_time": 1754870399999, "quote_volume": 248478.1809, "trades": 3037, "taker_buy_base": 568106.0, "taker_buy_quote": 117829.2219 }, { "timestamp": 1754870400000, "datetime": "2025-08-11T00:00:00", "open": 0.2081, "high": 0.2132, "low": 0.2073, "close": 0.2107, "volume": 1834143.0, "close_time": 1754884799999, "quote_volume": 386135.8168, "trades": 4604, "taker_buy_base": 878873.0, "taker_buy_quote": 185081.3266 }, { "timestamp": 1754884800000, "datetime": "2025-08-11T04:00:00", "open": 0.2108, "high": 0.212, "low": 0.2061, "close": 0.207, "volume": 2022524.0, "close_time": 1754899199999, "quote_volume": 421569.8338, "trades": 3103, "taker_buy_base": 1059666.0, "taker_buy_quote": 220664.2573 }, { "timestamp": 1754899200000, "datetime": "2025-08-11T08:00:00", "open": 0.2071, "high": 0.2081, "low": 0.1938, "close": 0.1961, "volume": 4809005.0, "close_time": 1754913599999, "quote_volume": 969926.6895, "trades": 5670, "taker_buy_base": 1457973.0, "taker_buy_quote": 293882.762 }, { "timestamp": 1754913600000, "datetime": "2025-08-11T12:00:00", "open": 0.1961, "high": 0.2028, "low": 0.1953, "close": 0.2025, "volume": 2407602.0, "close_time": 1754927999999, "quote_volume": 479449.2029, "trades": 5629, "taker_buy_base": 1141718.0, "taker_buy_quote": 227536.4137 }, { "timestamp": 1754928000000, "datetime": "2025-08-11T16:00:00", "open": 0.2024, "high": 0.205, "low": 0.1991, "close": 0.2003, "volume": 1591079.0, "close_time": 1754942399999, "quote_volume": 319831.8308, "trades": 5591, "taker_buy_base": 659431.0, "taker_buy_quote": 132605.4262 }, { "timestamp": 1754942400000, "datetime": "2025-08-11T20:00:00", "open": 0.2002, "high": 0.2006, "low": 0.1956, "close": 0.1967, "volume": 1023044.0, "close_time": 1754956799999, "quote_volume": 203085.6082, "trades": 3632, "taker_buy_base": 515393.0, "taker_buy_quote": 102403.1876 }, { "timestamp": 1754956800000, "datetime": "2025-08-12T00:00:00", "open": 0.1967, "high": 0.1997, "low": 0.1944, "close": 0.1944, "volume": 696545.0, "close_time": 1754971199999, "quote_volume": 137134.1072, "trades": 3824, "taker_buy_base": 301455.0, "taker_buy_quote": 59359.4354 }, { "timestamp": 1754971200000, "datetime": "2025-08-12T04:00:00", "open": 0.1944, "high": 0.1963, "low": 0.1913, "close": 0.1961, "volume": 1147618.0, "close_time": 1754985599999, "quote_volume": 222552.1152, "trades": 2213, "taker_buy_base": 683183.0, "taker_buy_quote": 132524.6565 }, { "timestamp": 1754985600000, "datetime": "2025-08-12T08:00:00", "open": 0.1964, "high": 0.1981, "low": 0.1922, "close": 0.1961, "volume": 1505716.0, "close_time": 1754999999999, "quote_volume": 294130.753, "trades": 2808, "taker_buy_base": 770073.0, "taker_buy_quote": 150476.6591 }, { "timestamp": 1755000000000, "datetime": "2025-08-12T12:00:00", "open": 0.1961, "high": 0.2014, "low": 0.1954, "close": 0.1999, "volume": 1762882.0, "close_time": 1755014399999, "quote_volume": 350313.2092, "trades": 4509, "taker_buy_base": 725786.0, "taker_buy_quote": 144124.2527 }, { "timestamp": 1755014400000, "datetime": "2025-08-12T16:00:00", "open": 0.1999, "high": 0.2022, "low": 0.1982, "close": 0.2009, "volume": 1357243.0, "close_time": 1755028799999, "quote_volume": 271612.5908, "trades": 4204, "taker_buy_base": 714738.0, "taker_buy_quote": 143054.1206 }, { "timestamp": 1755028800000, "datetime": "2025-08-12T20:00:00", "open": 0.2007, "high": 0.203, "low": 0.1971, "close": 0.1977, "volume": 1322143.0, "close_time": 1755043199999, "quote_volume": 265264.296, "trades": 4244, "taker_buy_base": 353211.0, "taker_buy_quote": 70901.3309 }, { "timestamp": 1755043200000, "datetime": "2025-08-13T00:00:00", "open": 0.1979, "high": 0.2031, "low": 0.1964, "close": 0.2015, "volume": 803512.0, "close_time": 1755057599999, "quote_volume": 160848.495, "trades": 3216, "taker_buy_base": 534269.0, "taker_buy_quote": 107001.2419 }, { "timestamp": 1755057600000, "datetime": "2025-08-13T04:00:00", "open": 0.2014, "high": 0.2024, "low": 0.1977, "close": 0.1992, "volume": 1158010.0, "close_time": 1755071999999, "quote_volume": 231466.5279, "trades": 3857, "taker_buy_base": 664009.0, "taker_buy_quote": 132736.6659 }, { "timestamp": 1755072000000, "datetime": "2025-08-13T08:00:00", "open": 0.1992, "high": 0.2025, "low": 0.1987, "close": 0.1997, "volume": 1945863.0, "close_time": 1755086399999, "quote_volume": 390174.0436, "trades": 5903, "taker_buy_base": 993889.0, "taker_buy_quote": 199484.1083 }, { "timestamp": 1755086400000, "datetime": "2025-08-13T12:00:00", "open": 0.1996, "high": 0.2004, "low": 0.1931, "close": 0.1964, "volume": 1887719.0, "close_time": 1755100799999, "quote_volume": 371527.359, "trades": 7389, "taker_buy_base": 940093.0, "taker_buy_quote": 185073.7254 }, { "timestamp": 1755100800000, "datetime": "2025-08-13T16:00:00", "open": 0.1965, "high": 0.1987, "low": 0.1938, "close": 0.198, "volume": 2207900.0, "close_time": 1755115199999, "quote_volume": 432141.0495, "trades": 5520, "taker_buy_base": 1599849.0, "taker_buy_quote": 312855.7293 }, { "timestamp": 1755115200000, "datetime": "2025-08-13T20:00:00", "open": 0.198, "high": 0.2007, "low": 0.1968, "close": 0.1996, "volume": 662962.0, "close_time": 1755129599999, "quote_volume": 131862.198, "trades": 4242, "taker_buy_base": 263907.0, "taker_buy_quote": 52659.922 }, { "timestamp": 1755129600000, "datetime": "2025-08-14T00:00:00", "open": 0.1997, "high": 0.215, "low": 0.1974, "close": 0.202, "volume": 4259995.0, "close_time": 1755143999999, "quote_volume": 879989.0067, "trades": 10255, "taker_buy_base": 2363246.0, "taker_buy_quote": 488227.4825 }, { "timestamp": 1755144000000, "datetime": "2025-08-14T04:00:00", "open": 0.2019, "high": 0.2051, "low": 0.1995, "close": 0.2002, "volume": 3279138.0, "close_time": 1755158399999, "quote_volume": 662378.296, "trades": 6521, "taker_buy_base": 1816318.0, "taker_buy_quote": 366796.4983 }, { "timestamp": 1755158400000, "datetime": "2025-08-14T08:00:00", "open": 0.2003, "high": 0.2004, "low": 0.1924, "close": 0.1936, "volume": 2953822.0, "close_time": 1755172799999, "quote_volume": 575226.5082, "trades": 6272, "taker_buy_base": 1324112.0, "taker_buy_quote": 257148.8614 }, { "timestamp": 1755172800000, "datetime": "2025-08-14T12:00:00", "open": 0.1936, "high": 0.1946, "low": 0.1655, "close": 0.1809, "volume": 8469573.0, "close_time": 1755187199999, "quote_volume": 1537250.408, "trades": 9990, "taker_buy_base": 3951690.0, "taker_buy_quote": 714850.6905 }, { "timestamp": 1755187200000, "datetime": "2025-08-14T16:00:00", "open": 0.181, "high": 0.1821, "low": 0.1774, "close": 0.1774, "volume": 1202407.0, "close_time": 1755201599999, "quote_volume": 215584.4678, "trades": 3811, "taker_buy_base": 452051.0, "taker_buy_quote": 81125.7433 }, { "timestamp": 1755201600000, "datetime": "2025-08-14T20:00:00", "open": 0.1776, "high": 0.1795, "low": 0.1754, "close": 0.1785, "volume": 986393.0, "close_time": 1755215999999, "quote_volume": 175120.9571, "trades": 3868, "taker_buy_base": 489348.0, "taker_buy_quote": 87077.9948 }, { "timestamp": 1755216000000, "datetime": "2025-08-15T00:00:00", "open": 0.1787, "high": 0.1806, "low": 0.1774, "close": 0.1775, "volume": 790933.0, "close_time": 1755230399999, "quote_volume": 141386.4902, "trades": 4023, "taker_buy_base": 335257.0, "taker_buy_quote": 60038.4053 }, { "timestamp": 1755230400000, "datetime": "2025-08-15T04:00:00", "open": 0.1776, "high": 0.1818, "low": 0.1772, "close": 0.1812, "volume": 1549149.0, "close_time": 1755244799999, "quote_volume": 278052.1051, "trades": 5289, "taker_buy_base": 859825.0, "taker_buy_quote": 154300.91 }, { "timestamp": 1755244800000, "datetime": "2025-08-15T08:00:00", "open": 0.1812, "high": 0.1815, "low": 0.1775, "close": 0.1786, "volume": 677760.0, "close_time": 1755259199999, "quote_volume": 121624.9326, "trades": 2752, "taker_buy_base": 303953.0, "taker_buy_quote": 54573.3497 }, { "timestamp": 1755259200000, "datetime": "2025-08-15T12:00:00", "open": 0.1787, "high": 0.1811, "low": 0.1748, "close": 0.1755, "volume": 1942896.0, "close_time": 1755273599999, "quote_volume": 346246.3035, "trades": 4898, "taker_buy_base": 959641.0, "taker_buy_quote": 170842.573 }, { "timestamp": 1755273600000, "datetime": "2025-08-15T16:00:00", "open": 0.1756, "high": 0.1795, "low": 0.1734, "close": 0.1769, "volume": 662352.0, "close_time": 1755287999999, "quote_volume": 116804.0116, "trades": 2516, "taker_buy_base": 325184.0, "taker_buy_quote": 57447.6953 }, { "timestamp": 1755288000000, "datetime": "2025-08-15T20:00:00", "open": 0.1769, "high": 0.1802, "low": 0.1765, "close": 0.179, "volume": 526648.0, "close_time": 1755302399999, "quote_volume": 94133.7843, "trades": 1838, "taker_buy_base": 303566.0, "taker_buy_quote": 54148.4142 }, { "timestamp": 1755302400000, "datetime": "2025-08-16T00:00:00", "open": 0.1791, "high": 0.1803, "low": 0.1772, "close": 0.1776, "volume": 434765.0, "close_time": 1755316799999, "quote_volume": 77602.2953, "trades": 3072, "taker_buy_base": 178604.0, "taker_buy_quote": 31867.8203 }, { "timestamp": 1755316800000, "datetime": "2025-08-16T04:00:00", "open": 0.1776, "high": 0.1801, "low": 0.1774, "close": 0.179, "volume": 789828.0, "close_time": 1755331199999, "quote_volume": 141349.1129, "trades": 1968, "taker_buy_base": 305372.0, "taker_buy_quote": 54670.7903 }, { "timestamp": 1755331200000, "datetime": "2025-08-16T08:00:00", "open": 0.1791, "high": 0.1799, "low": 0.1774, "close": 0.1777, "volume": 384499.0, "close_time": 1755345599999, "quote_volume": 68642.0748, "trades": 1467, "taker_buy_base": 181817.0, "taker_buy_quote": 32493.1589 }, { "timestamp": 1755345600000, "datetime": "2025-08-16T12:00:00", "open": 0.1778, "high": 0.1794, "low": 0.1761, "close": 0.1788, "volume": 1088960.0, "close_time": 1755359999999, "quote_volume": 193576.8416, "trades": 2219, "taker_buy_base": 582489.0, "taker_buy_quote": 103605.1554 }, { "timestamp": 1755360000000, "datetime": "2025-08-16T16:00:00", "open": 0.179, "high": 0.1794, "low": 0.1768, "close": 0.1785, "volume": 272450.0, "close_time": 1755374399999, "quote_volume": 48694.2057, "trades": 395, "taker_buy_base": 129285.0, "taker_buy_quote": 23108.3286 }, { "timestamp": 1755374400000, "datetime": "2025-08-16T20:00:00", "open": 0.1785, "high": 0.1801, "low": 0.1782, "close": 0.1784, "volume": 226610.0, "close_time": 1755388799999, "quote_volume": 40609.0926, "trades": 489, "taker_buy_base": 92890.0, "taker_buy_quote": 16655.8983 }, { "timestamp": 1755388800000, "datetime": "2025-08-17T00:00:00", "open": 0.1784, "high": 0.1796, "low": 0.1776, "close": 0.1783, "volume": 134295.0, "close_time": 1755403199999, "quote_volume": 23982.0498, "trades": 699, "taker_buy_base": 86491.0, "taker_buy_quote": 15445.8653 }, { "timestamp": 1755403200000, "datetime": "2025-08-17T04:00:00", "open": 0.1785, "high": 0.1794, "low": 0.178, "close": 0.1783, "volume": 277721.0, "close_time": 1755417599999, "quote_volume": 49617.1152, "trades": 1361, "taker_buy_base": 107987.0, "taker_buy_quote": 19286.6846 }, { "timestamp": 1755417600000, "datetime": "2025-08-17T08:00:00", "open": 0.1782, "high": 0.1797, "low": 0.1775, "close": 0.1783, "volume": 392527.0, "close_time": 1755431999999, "quote_volume": 69961.8851, "trades": 1907, "taker_buy_base": 200023.0, "taker_buy_quote": 35652.3927 }, { "timestamp": 1755432000000, "datetime": "2025-08-17T12:00:00", "open": 0.1782, "high": 0.1799, "low": 0.177, "close": 0.1795, "volume": 634522.0, "close_time": 1755446399999, "quote_volume": 113302.4336, "trades": 1219, "taker_buy_base": 253691.0, "taker_buy_quote": 45324.2256 }, { "timestamp": 1755446400000, "datetime": "2025-08-17T16:00:00", "open": 0.1796, "high": 0.1799, "low": 0.1744, "close": 0.1775, "volume": 1136927.0, "close_time": 1755460799999, "quote_volume": 201437.7387, "trades": 1632, "taker_buy_base": 440146.0, "taker_buy_quote": 78054.9083 }, { "timestamp": 1755460800000, "datetime": "2025-08-17T20:00:00", "open": 0.1776, "high": 0.1791, "low": 0.1754, "close": 0.1759, "volume": 1059427.0, "close_time": 1755475199999, "quote_volume": 187079.9796, "trades": 1339, "taker_buy_base": 244771.0, "taker_buy_quote": 43375.7716 }, { "timestamp": 1755475200000, "datetime": "2025-08-18T00:00:00", "open": 0.1759, "high": 0.1765, "low": 0.1688, "close": 0.1709, "volume": 1566332.0, "close_time": 1755489599999, "quote_volume": 268005.9552, "trades": 2458, "taker_buy_base": 1001405.0, "taker_buy_quote": 170952.8847 }, { "timestamp": 1755489600000, "datetime": "2025-08-18T04:00:00", "open": 0.1708, "high": 0.1733, "low": 0.1687, "close": 0.1699, "volume": 1169730.0, "close_time": 1755503999999, "quote_volume": 200254.577, "trades": 1978, "taker_buy_base": 633572.0, "taker_buy_quote": 108673.5384 }, { "timestamp": 1755504000000, "datetime": "2025-08-18T08:00:00", "open": 0.17, "high": 0.1713, "low": 0.1689, "close": 0.1706, "volume": 753741.0, "close_time": 1755518399999, "quote_volume": 128456.6535, "trades": 1644, "taker_buy_base": 363030.0, "taker_buy_quote": 61922.6928 }, { "timestamp": 1755518400000, "datetime": "2025-08-18T12:00:00", "open": 0.1704, "high": 0.1729, "low": 0.17, "close": 0.1718, "volume": 596397.0, "close_time": 1755532799999, "quote_volume": 102265.7539, "trades": 1904, "taker_buy_base": 305017.0, "taker_buy_quote": 52313.1942 }, { "timestamp": 1755532800000, "datetime": "2025-08-18T16:00:00", "open": 0.1718, "high": 0.1749, "low": 0.1715, "close": 0.1726, "volume": 666303.0, "close_time": 1755547199999, "quote_volume": 115180.3137, "trades": 1997, "taker_buy_base": 325540.0, "taker_buy_quote": 56302.705 }, { "timestamp": 1755547200000, "datetime": "2025-08-18T20:00:00", "open": 0.1726, "high": 0.1749, "low": 0.1718, "close": 0.1736, "volume": 288770.0, "close_time": 1755561599999, "quote_volume": 50137.1708, "trades": 719, "taker_buy_base": 89318.0, "taker_buy_quote": 15522.4532 }, { "timestamp": 1755561600000, "datetime": "2025-08-19T00:00:00", "open": 0.1735, "high": 0.1806, "low": 0.1721, "close": 0.1755, "volume": 2389034.0, "close_time": 1755575999999, "quote_volume": 423249.4092, "trades": 4263, "taker_buy_base": 1214189.0, "taker_buy_quote": 215247.5098 }, { "timestamp": 1755576000000, "datetime": "2025-08-19T04:00:00", "open": 0.1754, "high": 0.1758, "low": 0.1697, "close": 0.1703, "volume": 1024592.0, "close_time": 1755590399999, "quote_volume": 176890.8688, "trades": 3142, "taker_buy_base": 418041.0, "taker_buy_quote": 72193.4955 }, { "timestamp": 1755590400000, "datetime": "2025-08-19T08:00:00", "open": 0.1704, "high": 0.1759, "low": 0.1689, "close": 0.1728, "volume": 1358624.0, "close_time": 1755604799999, "quote_volume": 234961.3564, "trades": 2754, "taker_buy_base": 719501.0, "taker_buy_quote": 124437.5277 }, { "timestamp": 1755604800000, "datetime": "2025-08-19T12:00:00", "open": 0.1728, "high": 0.1748, "low": 0.1701, "close": 0.1708, "volume": 856708.0, "close_time": 1755619199999, "quote_volume": 147919.2535, "trades": 1853, "taker_buy_base": 399519.0, "taker_buy_quote": 69065.8727 }, { "timestamp": 1755619200000, "datetime": "2025-08-19T16:00:00", "open": 0.1707, "high": 0.171, "low": 0.1656, "close": 0.1685, "volume": 685833.0, "close_time": 1755633599999, "quote_volume": 115313.6776, "trades": 2010, "taker_buy_base": 294543.0, "taker_buy_quote": 49518.4621 }, { "timestamp": 1755633600000, "datetime": "2025-08-19T20:00:00", "open": 0.1685, "high": 0.1695, "low": 0.1643, "close": 0.1649, "volume": 488162.0, "close_time": 1755647999999, "quote_volume": 81400.862, "trades": 1271, "taker_buy_base": 229274.0, "taker_buy_quote": 38092.2826 }, { "timestamp": 1755648000000, "datetime": "2025-08-20T00:00:00", "open": 0.1651, "high": 0.1704, "low": 0.1649, "close": 0.1696, "volume": 1066476.0, "close_time": 1755662399999, "quote_volume": 178195.5539, "trades": 2027, "taker_buy_base": 459932.0, "taker_buy_quote": 76869.834 }, { "timestamp": 1755662400000, "datetime": "2025-08-20T04:00:00", "open": 0.1694, "high": 0.1722, "low": 0.1693, "close": 0.171, "volume": 329940.0, "close_time": 1755676799999, "quote_volume": 56454.3666, "trades": 1019, "taker_buy_base": 202741.0, "taker_buy_quote": 34701.1398 }, { "timestamp": 1755676800000, "datetime": "2025-08-20T08:00:00", "open": 0.171, "high": 0.1999, "low": 0.1706, "close": 0.1847, "volume": 12056224.0, "close_time": 1755691199999, "quote_volume": 2263650.3536, "trades": 8659, "taker_buy_base": 6610239.0, "taker_buy_quote": 1239478.3361 }, { "timestamp": 1755691200000, "datetime": "2025-08-20T12:00:00", "open": 0.1847, "high": 0.1935, "low": 0.1716, "close": 0.1808, "volume": 12567300.0, "close_time": 1755705599999, "quote_volume": 2294893.0904, "trades": 14197, "taker_buy_base": 5834992.0, "taker_buy_quote": 1068075.2066 }, { "timestamp": 1755705600000, "datetime": "2025-08-20T16:00:00", "open": 0.181, "high": 0.1915, "low": 0.1792, "close": 0.1881, "volume": 2928746.0, "close_time": 1755719999999, "quote_volume": 541401.4404, "trades": 4228, "taker_buy_base": 1499742.0, "taker_buy_quote": 277208.6421 }, { "timestamp": 1755720000000, "datetime": "2025-08-20T20:00:00", "open": 0.188, "high": 0.1911, "low": 0.1843, "close": 0.1851, "volume": 1797332.0, "close_time": 1755734399999, "quote_volume": 336341.5551, "trades": 2980, "taker_buy_base": 871237.0, "taker_buy_quote": 162914.3227 }, { "timestamp": 1755734400000, "datetime": "2025-08-21T00:00:00", "open": 0.1853, "high": 0.1986, "low": 0.1836, "close": 0.1838, "volume": 3697202.0, "close_time": 1755748799999, "quote_volume": 705723.3648, "trades": 6160, "taker_buy_base": 1584657.0, "taker_buy_quote": 304489.4001 }, { "timestamp": 1755748800000, "datetime": "2025-08-21T04:00:00", "open": 0.1838, "high": 0.1848, "low": 0.1804, "close": 0.1832, "volume": 1749963.0, "close_time": 1755763199999, "quote_volume": 319207.206, "trades": 2404, "taker_buy_base": 889914.0, "taker_buy_quote": 162447.2602 }, { "timestamp": 1755763200000, "datetime": "2025-08-21T08:00:00", "open": 0.1834, "high": 0.1835, "low": 0.1751, "close": 0.1778, "volume": 1034439.0, "close_time": 1755777599999, "quote_volume": 184231.1666, "trades": 1776, "taker_buy_base": 473718.0, "taker_buy_quote": 84214.1147 }, { "timestamp": 1755777600000, "datetime": "2025-08-21T12:00:00", "open": 0.1778, "high": 0.1797, "low": 0.1747, "close": 0.1749, "volume": 1512155.0, "close_time": 1755791999999, "quote_volume": 267473.0928, "trades": 2434, "taker_buy_base": 741354.0, "taker_buy_quote": 131178.3608 }, { "timestamp": 1755792000000, "datetime": "2025-08-21T16:00:00", "open": 0.175, "high": 0.1798, "low": 0.1749, "close": 0.1763, "volume": 1086028.0, "close_time": 1755806399999, "quote_volume": 191687.4825, "trades": 1743, "taker_buy_base": 353836.0, "taker_buy_quote": 62549.7328 }, { "timestamp": 1755806400000, "datetime": "2025-08-21T20:00:00", "open": 0.1764, "high": 0.1773, "low": 0.1738, "close": 0.1749, "volume": 273253.0, "close_time": 1755820799999, "quote_volume": 47961.0859, "trades": 788, "taker_buy_base": 134311.0, "taker_buy_quote": 23566.2177 }, { "timestamp": 1755820800000, "datetime": "2025-08-22T00:00:00", "open": 0.1749, "high": 0.1777, "low": 0.1743, "close": 0.1746, "volume": 730768.0, "close_time": 1755835199999, "quote_volume": 128340.6902, "trades": 1220, "taker_buy_base": 287362.0, "taker_buy_quote": 50434.6925 }, { "timestamp": 1755835200000, "datetime": "2025-08-22T04:00:00", "open": 0.1745, "high": 0.1752, "low": 0.1722, "close": 0.175, "volume": 508784.0, "close_time": 1755849599999, "quote_volume": 88361.5183, "trades": 1163, "taker_buy_base": 182569.0, "taker_buy_quote": 31718.8524 }, { "timestamp": 1755849600000, "datetime": "2025-08-22T08:00:00", "open": 0.1748, "high": 0.1778, "low": 0.1745, "close": 0.1756, "volume": 541463.0, "close_time": 1755863999999, "quote_volume": 95117.882, "trades": 1146, "taker_buy_base": 186334.0, "taker_buy_quote": 32810.9104 }, { "timestamp": 1755864000000, "datetime": "2025-08-22T12:00:00", "open": 0.1756, "high": 0.1837, "low": 0.1725, "close": 0.1826, "volume": 2965832.0, "close_time": 1755878399999, "quote_volume": 530212.1305, "trades": 4454, "taker_buy_base": 1387379.0, "taker_buy_quote": 247609.0766 }, { "timestamp": 1755878400000, "datetime": "2025-08-22T16:00:00", "open": 0.1827, "high": 0.1894, "low": 0.1824, "close": 0.1878, "volume": 2305453.0, "close_time": 1755892799999, "quote_volume": 429868.1697, "trades": 3608, "taker_buy_base": 1263742.0, "taker_buy_quote": 235934.9972 }, { "timestamp": 1755892800000, "datetime": "2025-08-22T20:00:00", "open": 0.188, "high": 0.1919, "low": 0.188, "close": 0.1897, "volume": 1060495.0, "close_time": 1755907199999, "quote_volume": 201751.5237, "trades": 2086, "taker_buy_base": 525030.0, "taker_buy_quote": 99978.1863 }, { "timestamp": 1755907200000, "datetime": "2025-08-23T00:00:00", "open": 0.1896, "high": 0.1958, "low": 0.1877, "close": 0.1879, "volume": 868140.0, "close_time": 1755921599999, "quote_volume": 165814.1575, "trades": 2121, "taker_buy_base": 507192.0, "taker_buy_quote": 96954.6793 }, { "timestamp": 1755921600000, "datetime": "2025-08-23T04:00:00", "open": 0.188, "high": 0.1926, "low": 0.1873, "close": 0.1882, "volume": 766638.0, "close_time": 1755935999999, "quote_volume": 145858.8134, "trades": 1513, "taker_buy_base": 342040.0, "taker_buy_quote": 65035.9431 }, { "timestamp": 1755936000000, "datetime": "2025-08-23T08:00:00", "open": 0.1884, "high": 0.1892, "low": 0.1854, "close": 0.187, "volume": 1145820.0, "close_time": 1755950399999, "quote_volume": 214386.7863, "trades": 1557, "taker_buy_base": 400727.0, "taker_buy_quote": 74916.4776 }, { "timestamp": 1755950400000, "datetime": "2025-08-23T12:00:00", "open": 0.1871, "high": 0.1884, "low": 0.1853, "close": 0.1865, "volume": 440731.0, "close_time": 1755964799999, "quote_volume": 82134.5948, "trades": 1308, "taker_buy_base": 207924.0, "taker_buy_quote": 38764.638 }, { "timestamp": 1755964800000, "datetime": "2025-08-23T16:00:00", "open": 0.1865, "high": 0.1887, "low": 0.1863, "close": 0.1882, "volume": 297181.0, "close_time": 1755979199999, "quote_volume": 55645.761, "trades": 478, "taker_buy_base": 108161.0, "taker_buy_quote": 20302.1614 }, { "timestamp": 1755979200000, "datetime": "2025-08-23T20:00:00", "open": 0.1882, "high": 0.189, "low": 0.1875, "close": 0.1883, "volume": 252869.0, "close_time": 1755993599999, "quote_volume": 47638.0699, "trades": 396, "taker_buy_base": 143391.0, "taker_buy_quote": 27033.9988 }, { "timestamp": 1755993600000, "datetime": "2025-08-24T00:00:00", "open": 0.1884, "high": 0.1889, "low": 0.1856, "close": 0.1867, "volume": 193065.0, "close_time": 1756007999999, "quote_volume": 36044.8278, "trades": 396, "taker_buy_base": 37936.0, "taker_buy_quote": 7103.6138 }, { "timestamp": 1756008000000, "datetime": "2025-08-24T04:00:00", "open": 0.1865, "high": 0.1882, "low": 0.1823, "close": 0.1828, "volume": 630552.0, "close_time": 1756022399999, "quote_volume": 116196.5523, "trades": 905, "taker_buy_base": 302121.0, "taker_buy_quote": 55443.2733 }, { "timestamp": 1756022400000, "datetime": "2025-08-24T08:00:00", "open": 0.1829, "high": 0.1834, "low": 0.1801, "close": 0.1812, "volume": 575903.0, "close_time": 1756036799999, "quote_volume": 104540.9212, "trades": 919, "taker_buy_base": 221582.0, "taker_buy_quote": 40306.726 }, { "timestamp": 1756036800000, "datetime": "2025-08-24T12:00:00", "open": 0.1815, "high": 0.1846, "low": 0.1815, "close": 0.1826, "volume": 260473.0, "close_time": 1756051199999, "quote_volume": 47662.6665, "trades": 930, "taker_buy_base": 131069.0, "taker_buy_quote": 24000.4561 }, { "timestamp": 1756051200000, "datetime": "2025-08-24T16:00:00", "open": 0.1827, "high": 0.1887, "low": 0.1785, "close": 0.1837, "volume": 960767.0, "close_time": 1756065599999, "quote_volume": 175779.7034, "trades": 1965, "taker_buy_base": 382245.0, "taker_buy_quote": 70289.1439 }, { "timestamp": 1756065600000, "datetime": "2025-08-24T20:00:00", "open": 0.1835, "high": 0.1851, "low": 0.18, "close": 0.1826, "volume": 554959.0, "close_time": 1756079999999, "quote_volume": 101170.8879, "trades": 1648, "taker_buy_base": 363317.0, "taker_buy_quote": 66215.9617 }, { "timestamp": 1756080000000, "datetime": "2025-08-25T00:00:00", "open": 0.1824, "high": 0.1886, "low": 0.1798, "close": 0.187, "volume": 377287.0, "close_time": 1756094399999, "quote_volume": 69703.1681, "trades": 1641, "taker_buy_base": 217871.0, "taker_buy_quote": 40423.0176 }, { "timestamp": 1756094400000, "datetime": "2025-08-25T04:00:00", "open": 0.1871, "high": 0.1921, "low": 0.18, "close": 0.1803, "volume": 4037392.0, "close_time": 1756108799999, "quote_volume": 753656.0045, "trades": 6327, "taker_buy_base": 2419005.0, "taker_buy_quote": 452032.1594 }, { "timestamp": 1756108800000, "datetime": "2025-08-25T08:00:00", "open": 0.1803, "high": 0.1829, "low": 0.176, "close": 0.1788, "volume": 1208059.0, "close_time": 1756123199999, "quote_volume": 216286.2916, "trades": 2829, "taker_buy_base": 515487.0, "taker_buy_quote": 92380.2777 }, { "timestamp": 1756123200000, "datetime": "2025-08-25T12:00:00", "open": 0.1782, "high": 0.1809, "low": 0.1765, "close": 0.1774, "volume": 746996.0, "close_time": 1756137599999, "quote_volume": 133480.6788, "trades": 2397, "taker_buy_base": 425435.0, "taker_buy_quote": 76073.2537 }, { "timestamp": 1756137600000, "datetime": "2025-08-25T16:00:00", "open": 0.1774, "high": 0.1792, "low": 0.173, "close": 0.1737, "volume": 836575.0, "close_time": 1756151999999, "quote_volume": 148210.0869, "trades": 1514, "taker_buy_base": 322385.0, "taker_buy_quote": 57356.4099 }, { "timestamp": 1756152000000, "datetime": "2025-08-25T20:00:00", "open": 0.1734, "high": 0.1734, "low": 0.1661, "close": 0.1705, "volume": 2035613.0, "close_time": 1756166399999, "quote_volume": 343968.9522, "trades": 2553, "taker_buy_base": 769926.0, "taker_buy_quote": 130122.1932 }, { "timestamp": 1756166400000, "datetime": "2025-08-26T00:00:00", "open": 0.1705, "high": 0.1731, "low": 0.168, "close": 0.1712, "volume": 176183.0, "close_time": 1756180799999, "quote_volume": 30054.0476, "trades": 732, "taker_buy_base": 69528.0, "taker_buy_quote": 11880.2326 }, { "timestamp": 1756180800000, "datetime": "2025-08-26T04:00:00", "open": 0.1711, "high": 0.174, "low": 0.1711, "close": 0.1727, "volume": 286367.0, "close_time": 1756195199999, "quote_volume": 49309.3098, "trades": 655, "taker_buy_base": 146766.0, "taker_buy_quote": 25289.6794 }, { "timestamp": 1756195200000, "datetime": "2025-08-26T08:00:00", "open": 0.1728, "high": 0.1731, "low": 0.1699, "close": 0.1708, "volume": 1097028.0, "close_time": 1756209599999, "quote_volume": 188224.5787, "trades": 1028, "taker_buy_base": 502805.0, "taker_buy_quote": 86483.4316 }, { "timestamp": 1756209600000, "datetime": "2025-08-26T12:00:00", "open": 0.1709, "high": 0.1758, "low": 0.1701, "close": 0.1738, "volume": 892927.0, "close_time": 1756223999999, "quote_volume": 155112.2579, "trades": 1757, "taker_buy_base": 633687.0, "taker_buy_quote": 110081.1169 }, { "timestamp": 1756224000000, "datetime": "2025-08-26T16:00:00", "open": 0.1738, "high": 0.1757, "low": 0.1728, "close": 0.1754, "volume": 352519.0, "close_time": 1756238399999, "quote_volume": 61360.8616, "trades": 561, "taker_buy_base": 192248.0, "taker_buy_quote": 33421.7986 }, { "timestamp": 1756238400000, "datetime": "2025-08-26T20:00:00", "open": 0.1756, "high": 0.1781, "low": 0.1751, "close": 0.1756, "volume": 741843.0, "close_time": 1756252799999, "quote_volume": 130777.6363, "trades": 683, "taker_buy_base": 430817.0, "taker_buy_quote": 76003.919 }, { "timestamp": 1756252800000, "datetime": "2025-08-27T00:00:00", "open": 0.1757, "high": 0.1774, "low": 0.1739, "close": 0.1765, "volume": 244649.0, "close_time": 1756267199999, "quote_volume": 43045.101, "trades": 616, "taker_buy_base": 155541.0, "taker_buy_quote": 27407.7436 }, { "timestamp": 1756267200000, "datetime": "2025-08-27T04:00:00", "open": 0.1765, "high": 0.1781, "low": 0.1716, "close": 0.1725, "volume": 1336801.0, "close_time": 1756281599999, "quote_volume": 233816.6885, "trades": 1354, "taker_buy_base": 639491.0, "taker_buy_quote": 111694.3914 }, { "timestamp": 1756281600000, "datetime": "2025-08-27T08:00:00", "open": 0.1727, "high": 0.1736, "low": 0.1717, "close": 0.1729, "volume": 225349.0, "close_time": 1756295999999, "quote_volume": 38933.3472, "trades": 583, "taker_buy_base": 126072.0, "taker_buy_quote": 21796.4918 }, { "timestamp": 1756296000000, "datetime": "2025-08-27T12:00:00", "open": 0.1728, "high": 0.1744, "low": 0.171, "close": 0.1731, "volume": 335945.0, "close_time": 1756310399999, "quote_volume": 57965.8386, "trades": 930, "taker_buy_base": 142316.0, "taker_buy_quote": 24554.9683 }, { "timestamp": 1756310400000, "datetime": "2025-08-27T16:00:00", "open": 0.1729, "high": 0.175, "low": 0.1709, "close": 0.1723, "volume": 1612727.0, "close_time": 1756324799999, "quote_volume": 278185.7268, "trades": 987, "taker_buy_base": 772077.0, "taker_buy_quote": 133391.6526 }, { "timestamp": 1756324800000, "datetime": "2025-08-27T20:00:00", "open": 0.1723, "high": 0.1741, "low": 0.1697, "close": 0.1709, "volume": 380602.0, "close_time": 1756339199999, "quote_volume": 65359.017, "trades": 1302, "taker_buy_base": 182680.0, "taker_buy_quote": 31418.3055 }, { "timestamp": 1756339200000, "datetime": "2025-08-28T00:00:00", "open": 0.1709, "high": 0.1727, "low": 0.1694, "close": 0.1721, "volume": 93737.0, "close_time": 1756353599999, "quote_volume": 16066.2758, "trades": 639, "taker_buy_base": 57867.0, "taker_buy_quote": 9923.963 }, { "timestamp": 1756353600000, "datetime": "2025-08-28T04:00:00", "open": 0.172, "high": 0.1759, "low": 0.1717, "close": 0.1759, "volume": 234031.0, "close_time": 1756367999999, "quote_volume": 40755.6346, "trades": 710, "taker_buy_base": 143512.0, "taker_buy_quote": 24972.6299 }, { "timestamp": 1756368000000, "datetime": "2025-08-28T08:00:00", "open": 0.1759, "high": 0.1848, "low": 0.1759, "close": 0.1841, "volume": 2823745.0, "close_time": 1756382399999, "quote_volume": 508568.7265, "trades": 4058, "taker_buy_base": 1518996.0, "taker_buy_quote": 273521.2715 }, { "timestamp": 1756382400000, "datetime": "2025-08-28T12:00:00", "open": 0.1841, "high": 0.1943, "low": 0.1835, "close": 0.1865, "volume": 3546048.0, "close_time": 1756396799999, "quote_volume": 669090.3231, "trades": 5735, "taker_buy_base": 1712650.0, "taker_buy_quote": 323006.4473 }, { "timestamp": 1756396800000, "datetime": "2025-08-28T16:00:00", "open": 0.1866, "high": 0.1896, "low": 0.1845, "close": 0.1851, "volume": 559859.0, "close_time": 1756411199999, "quote_volume": 104473.1413, "trades": 2057, "taker_buy_base": 305072.0, "taker_buy_quote": 56887.4874 }, { "timestamp": 1756411200000, "datetime": "2025-08-28T20:00:00", "open": 0.1854, "high": 0.1989, "low": 0.185, "close": 0.1953, "volume": 2812680.0, "close_time": 1756425599999, "quote_volume": 543760.6512, "trades": 4366, "taker_buy_base": 1425019.0, "taker_buy_quote": 274969.1429 }, { "timestamp": 1756425600000, "datetime": "2025-08-29T00:00:00", "open": 0.1952, "high": 0.1952, "low": 0.1863, "close": 0.1889, "volume": 2492269.0, "close_time": 1756439999999, "quote_volume": 472741.9009, "trades": 3857, "taker_buy_base": 1082486.0, "taker_buy_quote": 205201.2621 }, { "timestamp": 1756440000000, "datetime": "2025-08-29T04:00:00", "open": 0.1891, "high": 0.1921, "low": 0.1771, "close": 0.1775, "volume": 3410546.0, "close_time": 1756454399999, "quote_volume": 629318.0418, "trades": 4520, "taker_buy_base": 1534199.0, "taker_buy_quote": 283080.9445 }, { "timestamp": 1756454400000, "datetime": "2025-08-29T08:00:00", "open": 0.1776, "high": 0.1838, "low": 0.1774, "close": 0.1792, "volume": 2096716.0, "close_time": 1756468799999, "quote_volume": 376987.2455, "trades": 2965, "taker_buy_base": 865368.0, "taker_buy_quote": 155746.1729 }, { "timestamp": 1756468800000, "datetime": "2025-08-29T12:00:00", "open": 0.1792, "high": 0.1843, "low": 0.1778, "close": 0.1782, "volume": 3480714.0, "close_time": 1756483199999, "quote_volume": 630563.4528, "trades": 3801, "taker_buy_base": 1844714.0, "taker_buy_quote": 334889.5519 }, { "timestamp": 1756483200000, "datetime": "2025-08-29T16:00:00", "open": 0.1785, "high": 0.1799, "low": 0.1756, "close": 0.1769, "volume": 518309.0, "close_time": 1756497599999, "quote_volume": 91719.8694, "trades": 1343, "taker_buy_base": 166319.0, "taker_buy_quote": 29464.0758 }, { "timestamp": 1756497600000, "datetime": "2025-08-29T20:00:00", "open": 0.1768, "high": 0.18, "low": 0.1754, "close": 0.179, "volume": 752396.0, "close_time": 1756511999999, "quote_volume": 134327.9576, "trades": 1460, "taker_buy_base": 369049.0, "taker_buy_quote": 65831.825 }, { "timestamp": 1756512000000, "datetime": "2025-08-30T00:00:00", "open": 0.179, "high": 0.1935, "low": 0.1789, "close": 0.1898, "volume": 3247079.0, "close_time": 1756526399999, "quote_volume": 611669.3437, "trades": 5399, "taker_buy_base": 1710017.0, "taker_buy_quote": 321357.6937 }, { "timestamp": 1756526400000, "datetime": "2025-08-30T04:00:00", "open": 0.1897, "high": 0.1927, "low": 0.1867, "close": 0.19, "volume": 2829396.0, "close_time": 1756540799999, "quote_volume": 537305.6552, "trades": 3938, "taker_buy_base": 1507441.0, "taker_buy_quote": 286725.9936 }, { "timestamp": 1756540800000, "datetime": "2025-08-30T08:00:00", "open": 0.19, "high": 0.1995, "low": 0.1899, "close": 0.1979, "volume": 2716982.0, "close_time": 1756555199999, "quote_volume": 531319.015, "trades": 5465, "taker_buy_base": 1741868.0, "taker_buy_quote": 340420.5666 }, { "timestamp": 1756555200000, "datetime": "2025-08-30T12:00:00", "open": 0.198, "high": 0.2153, "low": 0.194, "close": 0.2033, "volume": 9041347.0, "close_time": 1756569599999, "quote_volume": 1863989.131, "trades": 10370, "taker_buy_base": 4792913.0, "taker_buy_quote": 989878.6103 }, { "timestamp": 1756569600000, "datetime": "2025-08-30T16:00:00", "open": 0.2032, "high": 0.2096, "low": 0.1973, "close": 0.2013, "volume": 5159322.0, "close_time": 1756583999999, "quote_volume": 1052120.8908, "trades": 7332, "taker_buy_base": 2782210.0, "taker_buy_quote": 566704.9122 }, { "timestamp": 1756584000000, "datetime": "2025-08-30T20:00:00", "open": 0.2013, "high": 0.2013, "low": 0.196, "close": 0.1967, "volume": 1196261.0, "close_time": 1756598399999, "quote_volume": 237722.9447, "trades": 2192, "taker_buy_base": 525664.0, "taker_buy_quote": 104715.28 }, { "timestamp": 1756598400000, "datetime": "2025-08-31T00:00:00", "open": 0.1964, "high": 0.2037, "low": 0.1958, "close": 0.2003, "volume": 3159852.0, "close_time": 1756612799999, "quote_volume": 632969.8293, "trades": 4400, "taker_buy_base": 1161442.0, "taker_buy_quote": 231710.8731 }, { "timestamp": 1756612800000, "datetime": "2025-08-31T04:00:00", "open": 0.2003, "high": 0.2031, "low": 0.194, "close": 0.1945, "volume": 1858324.0, "close_time": 1756627199999, "quote_volume": 368051.6936, "trades": 3052, "taker_buy_base": 559379.0, "taker_buy_quote": 111058.8746 }, { "timestamp": 1756627200000, "datetime": "2025-08-31T08:00:00", "open": 0.1945, "high": 0.1967, "low": 0.1937, "close": 0.196, "volume": 788108.0, "close_time": 1756641599999, "quote_volume": 153907.5854, "trades": 2067, "taker_buy_base": 458520.0, "taker_buy_quote": 89604.7566 }, { "timestamp": 1756641600000, "datetime": "2025-08-31T12:00:00", "open": 0.1958, "high": 0.1971, "low": 0.1914, "close": 0.1931, "volume": 1425925.0, "close_time": 1756655999999, "quote_volume": 276657.7855, "trades": 2162, "taker_buy_base": 500976.0, "taker_buy_quote": 97311.2559 }, { "timestamp": 1756656000000, "datetime": "2025-08-31T16:00:00", "open": 0.1931, "high": 0.1941, "low": 0.1912, "close": 0.1912, "volume": 522647.0, "close_time": 1756670399999, "quote_volume": 100614.4963, "trades": 1000, "taker_buy_base": 188964.0, "taker_buy_quote": 36389.0066 }, { "timestamp": 1756670400000, "datetime": "2025-08-31T20:00:00", "open": 0.1912, "high": 0.1929, "low": 0.1896, "close": 0.1901, "volume": 870852.0, "close_time": 1756684799999, "quote_volume": 166547.0458, "trades": 811, "taker_buy_base": 298552.0, "taker_buy_quote": 57296.6543 }, { "timestamp": 1756684800000, "datetime": "2025-09-01T00:00:00", "open": 0.19, "high": 0.1933, "low": 0.1841, "close": 0.1855, "volume": 884814.0, "close_time": 1756699199999, "quote_volume": 166232.4892, "trades": 2096, "taker_buy_base": 422407.0, "taker_buy_quote": 79398.2506 }, { "timestamp": 1756699200000, "datetime": "2025-09-01T04:00:00", "open": 0.1854, "high": 0.1855, "low": 0.1763, "close": 0.1812, "volume": 3243301.0, "close_time": 1756713599999, "quote_volume": 582123.4526, "trades": 3283, "taker_buy_base": 1504641.0, "taker_buy_quote": 269909.4611 }, { "timestamp": 1756713600000, "datetime": "2025-09-01T08:00:00", "open": 0.1814, "high": 0.183, "low": 0.1764, "close": 0.1767, "volume": 1702235.0, "close_time": 1756727999999, "quote_volume": 306690.4137, "trades": 1945, "taker_buy_base": 746889.0, "taker_buy_quote": 134731.5824 }, { "timestamp": 1756728000000, "datetime": "2025-09-01T12:00:00", "open": 0.1767, "high": 0.1786, "low": 0.1764, "close": 0.1771, "volume": 485823.0, "close_time": 1756742399999, "quote_volume": 86286.1751, "trades": 1229, "taker_buy_base": 158065.0, "taker_buy_quote": 28074.2261 }, { "timestamp": 1756742400000, "datetime": "2025-09-01T16:00:00", "open": 0.177, "high": 0.1804, "low": 0.1767, "close": 0.178, "volume": 545740.0, "close_time": 1756756799999, "quote_volume": 97189.0859, "trades": 1221, "taker_buy_base": 263837.0, "taker_buy_quote": 47022.3808 }, { "timestamp": 1756756800000, "datetime": "2025-09-01T20:00:00", "open": 0.1781, "high": 0.1783, "low": 0.1739, "close": 0.1763, "volume": 1555058.0, "close_time": 1756771199999, "quote_volume": 273480.9407, "trades": 1550, "taker_buy_base": 653138.0, "taker_buy_quote": 114922.4443 }, { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 0.1761, "high": 0.1796, "low": 0.1758, "close": 0.179, "volume": 424110.0, "close_time": 1756785599999, "quote_volume": 75262.5763, "trades": 955, "taker_buy_base": 234138.0, "taker_buy_quote": 41582.9785 }, { "timestamp": 1756785600000, "datetime": "2025-09-02T04:00:00", "open": 0.1791, "high": 0.1807, "low": 0.1775, "close": 0.178, "volume": 376979.0, "close_time": 1756799999999, "quote_volume": 67610.9648, "trades": 688, "taker_buy_base": 219889.0, "taker_buy_quote": 39478.2602 }, { "timestamp": 1756800000000, "datetime": "2025-09-02T08:00:00", "open": 0.1779, "high": 0.1867, "low": 0.1743, "close": 0.1746, "volume": 4419889.0, "close_time": 1756814399999, "quote_volume": 796736.8533, "trades": 4043, "taker_buy_base": 2445768.0, "taker_buy_quote": 440960.1732 }, { "timestamp": 1756814400000, "datetime": "2025-09-02T12:00:00", "open": 0.1747, "high": 0.1775, "low": 0.1717, "close": 0.1729, "volume": 1073393.0, "close_time": 1756828799999, "quote_volume": 187119.8561, "trades": 2011, "taker_buy_base": 467733.0, "taker_buy_quote": 81465.5201 }, { "timestamp": 1756828800000, "datetime": "2025-09-02T16:00:00", "open": 0.173, "high": 0.1748, "low": 0.1726, "close": 0.1735, "volume": 407292.0, "close_time": 1756843199999, "quote_volume": 70773.8086, "trades": 1241, "taker_buy_base": 235064.0, "taker_buy_quote": 40865.5677 }, { "timestamp": 1756843200000, "datetime": "2025-09-02T20:00:00", "open": 0.1734, "high": 0.1765, "low": 0.1734, "close": 0.1765, "volume": 212376.0, "close_time": 1756857599999, "quote_volume": 37201.3427, "trades": 599, "taker_buy_base": 134755.0, "taker_buy_quote": 23617.077 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 0.1765, "high": 0.1773, "low": 0.175, "close": 0.1752, "volume": 169396.0, "close_time": 1756871999999, "quote_volume": 29860.5153, "trades": 448, "taker_buy_base": 97274.0, "taker_buy_quote": 17136.976 }, { "timestamp": 1756872000000, "datetime": "2025-09-03T04:00:00", "open": 0.1753, "high": 0.1769, "low": 0.1731, "close": 0.1759, "volume": 820496.0, "close_time": 1756886399999, "quote_volume": 143690.0472, "trades": 755, "taker_buy_base": 388893.0, "taker_buy_quote": 68086.9915 }, { "timestamp": 1756886400000, "datetime": "2025-09-03T08:00:00", "open": 0.1757, "high": 0.1765, "low": 0.1735, "close": 0.1755, "volume": 270226.0, "close_time": 1756900799999, "quote_volume": 47268.9781, "trades": 698, "taker_buy_base": 113866.0, "taker_buy_quote": 19971.5494 }, { "timestamp": 1756900800000, "datetime": "2025-09-03T12:00:00", "open": 0.1757, "high": 0.1778, "low": 0.175, "close": 0.1774, "volume": 298507.0, "close_time": 1756915199999, "quote_volume": 52832.4346, "trades": 821, "taker_buy_base": 173464.0, "taker_buy_quote": 30684.5983 }, { "timestamp": 1756915200000, "datetime": "2025-09-03T16:00:00", "open": 0.1774, "high": 0.1782, "low": 0.1762, "close": 0.1781, "volume": 413939.0, "close_time": 1756929599999, "quote_volume": 73517.2702, "trades": 554, "taker_buy_base": 300911.0, "taker_buy_quote": 53483.9969 }, { "timestamp": 1756929600000, "datetime": "2025-09-03T20:00:00", "open": 0.1782, "high": 0.1789, "low": 0.1769, "close": 0.1771, "volume": 113605.0, "close_time": 1756943999999, "quote_volume": 20218.2532, "trades": 333, "taker_buy_base": 28482.0, "taker_buy_quote": 5078.6747 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 0.1771, "high": 0.1776, "low": 0.1742, "close": 0.1742, "volume": 368084.0, "close_time": 1756958399999, "quote_volume": 64695.9004, "trades": 322, "taker_buy_base": 114514.0, "taker_buy_quote": 20154.0559 }, { "timestamp": 1756958400000, "datetime": "2025-09-04T04:00:00", "open": 0.1741, "high": 0.1745, "low": 0.1716, "close": 0.1718, "volume": 447373.0, "close_time": 1756972799999, "quote_volume": 77147.0793, "trades": 678, "taker_buy_base": 93803.0, "taker_buy_quote": 16191.6879 }, { "timestamp": 1756972800000, "datetime": "2025-09-04T08:00:00", "open": 0.1715, "high": 0.1729, "low": 0.1702, "close": 0.1702, "volume": 625027.0, "close_time": 1756987199999, "quote_volume": 107047.2126, "trades": 906, "taker_buy_base": 374832.0, "taker_buy_quote": 64201.6427 }, { "timestamp": 1756987200000, "datetime": "2025-09-04T12:00:00", "open": 0.1701, "high": 0.1706, "low": 0.1667, "close": 0.1674, "volume": 1099601.0, "close_time": 1757001599999, "quote_volume": 184779.4611, "trades": 1571, "taker_buy_base": 547679.0, "taker_buy_quote": 92058.4836 }, { "timestamp": 1757001600000, "datetime": "2025-09-04T16:00:00", "open": 0.1674, "high": 0.1696, "low": 0.1672, "close": 0.1681, "volume": 713856.0, "close_time": 1757015999999, "quote_volume": 120335.4688, "trades": 927, "taker_buy_base": 479995.0, "taker_buy_quote": 80924.2601 }, { "timestamp": 1757016000000, "datetime": "2025-09-04T20:00:00", "open": 0.1683, "high": 0.1708, "low": 0.1682, "close": 0.1692, "volume": 457113.0, "close_time": 1757030399999, "quote_volume": 77622.2534, "trades": 518, "taker_buy_base": 196893.0, "taker_buy_quote": 33459.3385 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 0.169, "high": 0.1726, "low": 0.1689, "close": 0.172, "volume": 266618.0, "close_time": 1757044799999, "quote_volume": 45732.3355, "trades": 545, "taker_buy_base": 129983.0, "taker_buy_quote": 22326.9077 }, { "timestamp": 1757044800000, "datetime": "2025-09-05T04:00:00", "open": 0.1721, "high": 0.1739, "low": 0.171, "close": 0.1737, "volume": 288941.0, "close_time": 1757059199999, "quote_volume": 49672.0746, "trades": 452, "taker_buy_base": 103841.0, "taker_buy_quote": 17880.3245 }, { "timestamp": 1757059200000, "datetime": "2025-09-05T08:00:00", "open": 0.1737, "high": 0.1737, "low": 0.1716, "close": 0.1726, "volume": 325383.0, "close_time": 1757073599999, "quote_volume": 56103.9366, "trades": 473, "taker_buy_base": 183587.0, "taker_buy_quote": 31681.3304 }, { "timestamp": 1757073600000, "datetime": "2025-09-05T12:00:00", "open": 0.1725, "high": 0.1746, "low": 0.1686, "close": 0.1701, "volume": 1089043.0, "close_time": 1757087999999, "quote_volume": 186816.7237, "trades": 1837, "taker_buy_base": 453782.0, "taker_buy_quote": 77879.8796 }, { "timestamp": 1757088000000, "datetime": "2025-09-05T16:00:00", "open": 0.1701, "high": 0.1705, "low": 0.1696, "close": 0.1705, "volume": 453722.0, "close_time": 1757102399999, "quote_volume": 77135.8724, "trades": 674, "taker_buy_base": 151458.0, "taker_buy_quote": 25776.1409 }, { "timestamp": 1757102400000, "datetime": "2025-09-05T20:00:00", "open": 0.1703, "high": 0.1714, "low": 0.1697, "close": 0.17, "volume": 336964.0, "close_time": 1757116799999, "quote_volume": 57436.7441, "trades": 316, "taker_buy_base": 166633.0, "taker_buy_quote": 28404.8137 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 0.17, "high": 0.1725, "low": 0.17, "close": 0.172, "volume": 120780.0, "close_time": 1757131199999, "quote_volume": 20690.4853, "trades": 385, "taker_buy_base": 94296.0, "taker_buy_quote": 16142.5238 }, { "timestamp": 1757131200000, "datetime": "2025-09-06T04:00:00", "open": 0.172, "high": 0.172, "low": 0.17, "close": 0.1703, "volume": 113578.0, "close_time": 1757145599999, "quote_volume": 19368.0817, "trades": 263, "taker_buy_base": 41238.0, "taker_buy_quote": 7038.9559 }, { "timestamp": 1757145600000, "datetime": "2025-09-06T08:00:00", "open": 0.1705, "high": 0.172, "low": 0.1695, "close": 0.1707, "volume": 521449.0, "close_time": 1757159999999, "quote_volume": 89194.0718, "trades": 587, "taker_buy_base": 251165.0, "taker_buy_quote": 42974.7954 }, { "timestamp": 1757160000000, "datetime": "2025-09-06T12:00:00", "open": 0.1707, "high": 0.1719, "low": 0.1699, "close": 0.1705, "volume": 264139.0, "close_time": 1757174399999, "quote_volume": 45148.9408, "trades": 558, "taker_buy_base": 140534.0, "taker_buy_quote": 24044.1734 }, { "timestamp": 1757174400000, "datetime": "2025-09-06T16:00:00", "open": 0.1703, "high": 0.1711, "low": 0.1697, "close": 0.17, "volume": 197880.0, "close_time": 1757188799999, "quote_volume": 33675.129, "trades": 433, "taker_buy_base": 71515.0, "taker_buy_quote": 12167.0077 }, { "timestamp": 1757188800000, "datetime": "2025-09-06T20:00:00", "open": 0.1702, "high": 0.1726, "low": 0.1702, "close": 0.1719, "volume": 70028.0, "close_time": 1757203199999, "quote_volume": 12027.2477, "trades": 410, "taker_buy_base": 36914.0, "taker_buy_quote": 6344.0166 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 0.1719, "high": 0.1751, "low": 0.1717, "close": 0.1733, "volume": 396075.0, "close_time": 1757217599999, "quote_volume": 68834.5462, "trades": 750, "taker_buy_base": 275036.0, "taker_buy_quote": 47789.6069 }, { "timestamp": 1757217600000, "datetime": "2025-09-07T04:00:00", "open": 0.1733, "high": 0.1742, "low": 0.1724, "close": 0.1724, "volume": 137122.0, "close_time": 1757231999999, "quote_volume": 23802.0131, "trades": 329, "taker_buy_base": 40877.0, "taker_buy_quote": 7096.6928 }, { "timestamp": 1757232000000, "datetime": "2025-09-07T08:00:00", "open": 0.1726, "high": 0.1732, "low": 0.1719, "close": 0.1727, "volume": 130679.0, "close_time": 1757246399999, "quote_volume": 22560.0231, "trades": 289, "taker_buy_base": 81636.0, "taker_buy_quote": 14095.7006 }, { "timestamp": 1757246400000, "datetime": "2025-09-07T12:00:00", "open": 0.1727, "high": 0.1727, "low": 0.1713, "close": 0.1714, "volume": 130565.0, "close_time": 1757260799999, "quote_volume": 22430.6958, "trades": 363, "taker_buy_base": 91043.0, "taker_buy_quote": 15643.2341 }, { "timestamp": 1757260800000, "datetime": "2025-09-07T16:00:00", "open": 0.1714, "high": 0.1717, "low": 0.1703, "close": 0.1707, "volume": 77549.0, "close_time": 1757275199999, "quote_volume": 13259.8754, "trades": 299, "taker_buy_base": 28086.0, "taker_buy_quote": 4804.6793 }, { "timestamp": 1757275200000, "datetime": "2025-09-07T20:00:00", "open": 0.1705, "high": 0.1732, "low": 0.1704, "close": 0.172, "volume": 145738.0, "close_time": 1757289599999, "quote_volume": 24996.062, "trades": 481, "taker_buy_base": 103608.0, "taker_buy_quote": 17764.5677 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 0.1719, "high": 0.1736, "low": 0.1707, "close": 0.1721, "volume": 186249.0, "close_time": 1757303999999, "quote_volume": 32011.7988, "trades": 569, "taker_buy_base": 119492.0, "taker_buy_quote": 20541.7116 }, { "timestamp": 1757304000000, "datetime": "2025-09-08T04:00:00", "open": 0.1722, "high": 0.1722, "low": 0.1703, "close": 0.1706, "volume": 258391.0, "close_time": 1757318399999, "quote_volume": 44262.5103, "trades": 510, "taker_buy_base": 134769.0, "taker_buy_quote": 23087.5827 }, { "timestamp": 1757318400000, "datetime": "2025-09-08T08:00:00", "open": 0.1706, "high": 0.1733, "low": 0.1706, "close": 0.1719, "volume": 270340.0, "close_time": 1757332799999, "quote_volume": 46548.2044, "trades": 771, "taker_buy_base": 121048.0, "taker_buy_quote": 20867.2917 }, { "timestamp": 1757332800000, "datetime": "2025-09-08T12:00:00", "open": 0.1721, "high": 0.1747, "low": 0.1713, "close": 0.1737, "volume": 312929.0, "close_time": 1757347199999, "quote_volume": 54245.1178, "trades": 865, "taker_buy_base": 134034.0, "taker_buy_quote": 23240.9322 }, { "timestamp": 1757347200000, "datetime": "2025-09-08T16:00:00", "open": 0.1737, "high": 0.1745, "low": 0.1719, "close": 0.1722, "volume": 521394.0, "close_time": 1757361599999, "quote_volume": 90305.1978, "trades": 774, "taker_buy_base": 248910.0, "taker_buy_quote": 43166.4965 }, { "timestamp": 1757361600000, "datetime": "2025-09-08T20:00:00", "open": 0.1722, "high": 0.1737, "low": 0.1715, "close": 0.1724, "volume": 197454.0, "close_time": 1757375999999, "quote_volume": 34088.5416, "trades": 449, "taker_buy_base": 107882.0, "taker_buy_quote": 18615.602 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 0.1723, "high": 0.1738, "low": 0.1681, "close": 0.1706, "volume": 385252.0, "close_time": 1757390399999, "quote_volume": 65674.1189, "trades": 1041, "taker_buy_base": 147360.0, "taker_buy_quote": 25141.4181 }, { "timestamp": 1757390400000, "datetime": "2025-09-09T04:00:00", "open": 0.1705, "high": 0.1758, "low": 0.1703, "close": 0.1754, "volume": 441612.0, "close_time": 1757404799999, "quote_volume": 76667.3565, "trades": 1150, "taker_buy_base": 261075.0, "taker_buy_quote": 45529.1592 }, { "timestamp": 1757404800000, "datetime": "2025-09-09T08:00:00", "open": 0.1755, "high": 0.1776, "low": 0.175, "close": 0.1762, "volume": 352311.0, "close_time": 1757419199999, "quote_volume": 62047.8003, "trades": 962, "taker_buy_base": 166274.0, "taker_buy_quote": 29297.94 }, { "timestamp": 1757419200000, "datetime": "2025-09-09T12:00:00", "open": 0.1761, "high": 0.1771, "low": 0.1695, "close": 0.1706, "volume": 996259.0, "close_time": 1757433599999, "quote_volume": 173150.1195, "trades": 2037, "taker_buy_base": 589805.0, "taker_buy_quote": 102594.1411 }, { "timestamp": 1757433600000, "datetime": "2025-09-09T16:00:00", "open": 0.1705, "high": 0.1723, "low": 0.1695, "close": 0.1722, "volume": 148930.0, "close_time": 1757447999999, "quote_volume": 25432.2335, "trades": 552, "taker_buy_base": 107547.0, "taker_buy_quote": 18360.7504 }, { "timestamp": 1757448000000, "datetime": "2025-09-09T20:00:00", "open": 0.1721, "high": 0.1724, "low": 0.1705, "close": 0.1716, "volume": 98805.0, "close_time": 1757462399999, "quote_volume": 16946.4179, "trades": 296, "taker_buy_base": 47531.0, "taker_buy_quote": 8150.9392 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 0.1717, "high": 0.1746, "low": 0.1706, "close": 0.174, "volume": 259140.0, "close_time": 1757476799999, "quote_volume": 44722.0795, "trades": 670, "taker_buy_base": 100095.0, "taker_buy_quote": 17282.6452 }, { "timestamp": 1757476800000, "datetime": "2025-09-10T04:00:00", "open": 0.1741, "high": 0.1752, "low": 0.1728, "close": 0.1746, "volume": 338615.0, "close_time": 1757491199999, "quote_volume": 58975.0354, "trades": 806, "taker_buy_base": 191424.0, "taker_buy_quote": 33341.4254 }, { "timestamp": 1757491200000, "datetime": "2025-09-10T08:00:00", "open": 0.1747, "high": 0.1766, "low": 0.1741, "close": 0.1741, "volume": 213837.0, "close_time": 1757505599999, "quote_volume": 37561.2124, "trades": 639, "taker_buy_base": 117981.0, "taker_buy_quote": 20728.3471 }, { "timestamp": 1757505600000, "datetime": "2025-09-10T12:00:00", "open": 0.174, "high": 0.1773, "low": 0.1737, "close": 0.1765, "volume": 862480.0, "close_time": 1757519999999, "quote_volume": 151485.816, "trades": 1277, "taker_buy_base": 363069.0, "taker_buy_quote": 63896.6888 }, { "timestamp": 1757520000000, "datetime": "2025-09-10T16:00:00", "open": 0.1765, "high": 0.1772, "low": 0.1734, "close": 0.1745, "volume": 288619.0, "close_time": 1757534399999, "quote_volume": 50733.9452, "trades": 757, "taker_buy_base": 151042.0, "taker_buy_quote": 26583.2003 }, { "timestamp": 1757534400000, "datetime": "2025-09-10T20:00:00", "open": 0.1743, "high": 0.1796, "low": 0.1743, "close": 0.1793, "volume": 771433.0, "close_time": 1757548799999, "quote_volume": 137403.781, "trades": 752, "taker_buy_base": 630131.0, "taker_buy_quote": 112254.7046 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 0.1794, "high": 0.1885, "low": 0.1767, "close": 0.1869, "volume": 2644724.0, "close_time": 1757563199999, "quote_volume": 479318.6214, "trades": 3020, "taker_buy_base": 1812092.0, "taker_buy_quote": 327243.4429 }, { "timestamp": 1757563200000, "datetime": "2025-09-11T04:00:00", "open": 0.1872, "high": 0.1872, "low": 0.1798, "close": 0.1834, "volume": 1477004.0, "close_time": 1757577599999, "quote_volume": 269429.3178, "trades": 2433, "taker_buy_base": 685298.0, "taker_buy_quote": 124865.9749 }, { "timestamp": 1757577600000, "datetime": "2025-09-11T08:00:00", "open": 0.1836, "high": 0.1864, "low": 0.1791, "close": 0.1793, "volume": 1176789.0, "close_time": 1757591999999, "quote_volume": 214805.655, "trades": 2136, "taker_buy_base": 608765.0, "taker_buy_quote": 111055.2142 }, { "timestamp": 1757592000000, "datetime": "2025-09-11T12:00:00", "open": 0.1792, "high": 0.1809, "low": 0.1752, "close": 0.1758, "volume": 1730378.0, "close_time": 1757606399999, "quote_volume": 306871.9595, "trades": 2172, "taker_buy_base": 848313.0, "taker_buy_quote": 150287.9977 }, { "timestamp": 1757606400000, "datetime": "2025-09-11T16:00:00", "open": 0.1757, "high": 0.1779, "low": 0.1753, "close": 0.1775, "volume": 795315.0, "close_time": 1757620799999, "quote_volume": 140440.6806, "trades": 728, "taker_buy_base": 150545.0, "taker_buy_quote": 26547.1912 }, { "timestamp": 1757620800000, "datetime": "2025-09-11T20:00:00", "open": 0.1773, "high": 0.1811, "low": 0.1771, "close": 0.1807, "volume": 120158.0, "close_time": 1757635199999, "quote_volume": 21476.7294, "trades": 668, "taker_buy_base": 59048.0, "taker_buy_quote": 10569.1564 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 0.1808, "high": 0.1835, "low": 0.1786, "close": 0.179, "volume": 847020.0, "close_time": 1757649599999, "quote_volume": 153157.7629, "trades": 899, "taker_buy_base": 408457.0, "taker_buy_quote": 74113.0081 }, { "timestamp": 1757649600000, "datetime": "2025-09-12T04:00:00", "open": 0.1788, "high": 0.1809, "low": 0.1781, "close": 0.1788, "volume": 983332.0, "close_time": 1757663999999, "quote_volume": 176567.8705, "trades": 946, "taker_buy_base": 613394.0, "taker_buy_quote": 110161.7639 }, { "timestamp": 1757664000000, "datetime": "2025-09-12T08:00:00", "open": 0.1787, "high": 0.1788, "low": 0.1763, "close": 0.1763, "volume": 524337.0, "close_time": 1757678399999, "quote_volume": 93012.408, "trades": 624, "taker_buy_base": 301313.0, "taker_buy_quote": 53505.122 }, { "timestamp": 1757678400000, "datetime": "2025-09-12T12:00:00", "open": 0.1763, "high": 0.1798, "low": 0.1753, "close": 0.1777, "volume": 875784.0, "close_time": 1757692799999, "quote_volume": 155744.398, "trades": 854, "taker_buy_base": 392625.0, "taker_buy_quote": 70008.2327 }, { "timestamp": 1757692800000, "datetime": "2025-09-12T16:00:00", "open": 0.1778, "high": 0.1826, "low": 0.1776, "close": 0.1817, "volume": 1604594.0, "close_time": 1757707199999, "quote_volume": 289767.2634, "trades": 1275, "taker_buy_base": 342610.0, "taker_buy_quote": 61916.5028 }, { "timestamp": 1757707200000, "datetime": "2025-09-12T20:00:00", "open": 0.1816, "high": 0.1835, "low": 0.1811, "close": 0.1829, "volume": 963856.0, "close_time": 1757721599999, "quote_volume": 175732.5435, "trades": 886, "taker_buy_base": 680156.0, "taker_buy_quote": 123983.2486 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 0.183, "high": 0.1858, "low": 0.1815, "close": 0.1839, "volume": 549284.0, "close_time": 1757735999999, "quote_volume": 101104.6061, "trades": 1039, "taker_buy_base": 263294.0, "taker_buy_quote": 48505.645 }, { "timestamp": 1757736000000, "datetime": "2025-09-13T04:00:00", "open": 0.1839, "high": 0.1843, "low": 0.1818, "close": 0.1827, "volume": 258566.0, "close_time": 1757750399999, "quote_volume": 47338.5993, "trades": 446, "taker_buy_base": 73242.0, "taker_buy_quote": 13410.3086 }, { "timestamp": 1757750400000, "datetime": "2025-09-13T08:00:00", "open": 0.1827, "high": 0.1853, "low": 0.1826, "close": 0.1849, "volume": 245738.0, "close_time": 1757764799999, "quote_volume": 45338.3892, "trades": 594, "taker_buy_base": 139544.0, "taker_buy_quote": 25744.4048 }, { "timestamp": 1757764800000, "datetime": "2025-09-13T12:00:00", "open": 0.1848, "high": 0.1854, "low": 0.1802, "close": 0.1832, "volume": 825460.0, "close_time": 1757779199999, "quote_volume": 150546.9017, "trades": 1432, "taker_buy_base": 468924.0, "taker_buy_quote": 85449.1536 }, { "timestamp": 1757779200000, "datetime": "2025-09-13T16:00:00", "open": 0.1833, "high": 0.1844, "low": 0.1796, "close": 0.1827, "volume": 415166.0, "close_time": 1757793599999, "quote_volume": 75646.4801, "trades": 1389, "taker_buy_base": 223159.0, "taker_buy_quote": 40641.5802 }, { "timestamp": 1757793600000, "datetime": "2025-09-13T20:00:00", "open": 0.1829, "high": 0.1857, "low": 0.1829, "close": 0.1852, "volume": 316909.0, "close_time": 1757807999999, "quote_volume": 58581.8443, "trades": 529, "taker_buy_base": 168188.0, "taker_buy_quote": 31065.9351 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 0.1853, "high": 0.1856, "low": 0.1816, "close": 0.1817, "volume": 230341.0, "close_time": 1757822399999, "quote_volume": 42234.6779, "trades": 640, "taker_buy_base": 124339.0, "taker_buy_quote": 22783.6907 }, { "timestamp": 1757822400000, "datetime": "2025-09-14T04:00:00", "open": 0.1817, "high": 0.1845, "low": 0.1806, "close": 0.1826, "volume": 186726.0, "close_time": 1757836799999, "quote_volume": 34160.2938, "trades": 569, "taker_buy_base": 111726.0, "taker_buy_quote": 20449.3113 }, { "timestamp": 1757836800000, "datetime": "2025-09-14T08:00:00", "open": 0.1824, "high": 0.1828, "low": 0.1786, "close": 0.1786, "volume": 443277.0, "close_time": 1757851199999, "quote_volume": 80016.2947, "trades": 679, "taker_buy_base": 91002.0, "taker_buy_quote": 16487.7955 }, { "timestamp": 1757851200000, "datetime": "2025-09-14T12:00:00", "open": 0.1788, "high": 0.1798, "low": 0.1745, "close": 0.1752, "volume": 882813.0, "close_time": 1757865599999, "quote_volume": 156369.325, "trades": 1475, "taker_buy_base": 510198.0, "taker_buy_quote": 90583.196 }, { "timestamp": 1757865600000, "datetime": "2025-09-14T16:00:00", "open": 0.1751, "high": 0.1781, "low": 0.175, "close": 0.1763, "volume": 330295.0, "close_time": 1757879999999, "quote_volume": 58286.448, "trades": 612, "taker_buy_base": 136226.0, "taker_buy_quote": 24087.0678 }, { "timestamp": 1757880000000, "datetime": "2025-09-14T20:00:00", "open": 0.1764, "high": 0.1772, "low": 0.1744, "close": 0.1751, "volume": 365984.0, "close_time": 1757894399999, "quote_volume": 64378.8696, "trades": 478, "taker_buy_base": 124812.0, "taker_buy_quote": 21952.5223 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 0.1749, "high": 0.1839, "low": 0.1733, "close": 0.1812, "volume": 641435.0, "close_time": 1757908799999, "quote_volume": 115258.4983, "trades": 1780, "taker_buy_base": 301845.0, "taker_buy_quote": 54292.1955 }, { "timestamp": 1757908800000, "datetime": "2025-09-15T04:00:00", "open": 0.1811, "high": 0.1871, "low": 0.1777, "close": 0.179, "volume": 2163958.0, "close_time": 1757923199999, "quote_volume": 393998.7907, "trades": 3525, "taker_buy_base": 1021749.0, "taker_buy_quote": 185740.3209 }, { "timestamp": 1757923200000, "datetime": "2025-09-15T08:00:00", "open": 0.1789, "high": 0.1798, "low": 0.1753, "close": 0.1771, "volume": 1068576.0, "close_time": 1757937599999, "quote_volume": 188820.4301, "trades": 1738, "taker_buy_base": 296919.0, "taker_buy_quote": 52584.0336 }, { "timestamp": 1757937600000, "datetime": "2025-09-15T12:00:00", "open": 0.1769, "high": 0.1803, "low": 0.1724, "close": 0.1741, "volume": 1546274.0, "close_time": 1757951999999, "quote_volume": 271904.0507, "trades": 2273, "taker_buy_base": 797028.0, "taker_buy_quote": 140240.6151 }, { "timestamp": 1757952000000, "datetime": "2025-09-15T16:00:00", "open": 0.1741, "high": 0.1795, "low": 0.1725, "close": 0.178, "volume": 626499.0, "close_time": 1757966399999, "quote_volume": 109650.5282, "trades": 1695, "taker_buy_base": 352020.0, "taker_buy_quote": 61723.2667 }, { "timestamp": 1757966400000, "datetime": "2025-09-15T20:00:00", "open": 0.178, "high": 0.181, "low": 0.1777, "close": 0.1796, "volume": 379513.0, "close_time": 1757980799999, "quote_volume": 67897.3705, "trades": 897, "taker_buy_base": 170088.0, "taker_buy_quote": 30444.0365 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 0.1797, "high": 0.1799, "low": 0.1749, "close": 0.176, "volume": 369879.0, "close_time": 1757995199999, "quote_volume": 65489.7966, "trades": 817, "taker_buy_base": 95066.0, "taker_buy_quote": 16832.7016 }, { "timestamp": 1757995200000, "datetime": "2025-09-16T04:00:00", "open": 0.176, "high": 0.178, "low": 0.1743, "close": 0.1771, "volume": 176885.0, "close_time": 1758009599999, "quote_volume": 31214.2413, "trades": 630, "taker_buy_base": 52314.0, "taker_buy_quote": 9248.6032 }, { "timestamp": 1758009600000, "datetime": "2025-09-16T08:00:00", "open": 0.1772, "high": 0.1795, "low": 0.1772, "close": 0.1788, "volume": 245687.0, "close_time": 1758023999999, "quote_volume": 43785.2224, "trades": 693, "taker_buy_base": 92984.0, "taker_buy_quote": 16565.4962 }, { "timestamp": 1758024000000, "datetime": "2025-09-16T12:00:00", "open": 0.179, "high": 0.1806, "low": 0.1775, "close": 0.1805, "volume": 497897.0, "close_time": 1758038399999, "quote_volume": 89366.0973, "trades": 1319, "taker_buy_base": 275214.0, "taker_buy_quote": 49433.9361 }, { "timestamp": 1758038400000, "datetime": "2025-09-16T16:00:00", "open": 0.1806, "high": 0.185, "low": 0.1792, "close": 0.1828, "volume": 1374257.0, "close_time": 1758052799999, "quote_volume": 251533.3334, "trades": 2465, "taker_buy_base": 586591.0, "taker_buy_quote": 107442.8191 }, { "timestamp": 1758052800000, "datetime": "2025-09-16T20:00:00", "open": 0.1828, "high": 0.1838, "low": 0.181, "close": 0.1816, "volume": 320103.0, "close_time": 1758067199999, "quote_volume": 58600.8157, "trades": 635, "taker_buy_base": 178713.0, "taker_buy_quote": 32747.119 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 0.1818, "high": 0.1824, "low": 0.1794, "close": 0.1795, "volume": 98379.0, "close_time": 1758081599999, "quote_volume": 17794.968, "trades": 550, "taker_buy_base": 23998.0, "taker_buy_quote": 4344.3193 }, { "timestamp": 1758081600000, "datetime": "2025-09-17T04:00:00", "open": 0.1796, "high": 0.1802, "low": 0.1775, "close": 0.1794, "volume": 277217.0, "close_time": 1758095999999, "quote_volume": 49589.6299, "trades": 708, "taker_buy_base": 85135.0, "taker_buy_quote": 15210.8754 }, { "timestamp": 1758096000000, "datetime": "2025-09-17T08:00:00", "open": 0.1794, "high": 0.1794, "low": 0.1762, "close": 0.1776, "volume": 486130.0, "close_time": 1758110399999, "quote_volume": 86294.5364, "trades": 696, "taker_buy_base": 34679.0, "taker_buy_quote": 6159.8137 }, { "timestamp": 1758110400000, "datetime": "2025-09-17T12:00:00", "open": 0.1777, "high": 0.1782, "low": 0.1758, "close": 0.1764, "volume": 200824.0, "close_time": 1758124799999, "quote_volume": 35502.2578, "trades": 565, "taker_buy_base": 45987.0, "taker_buy_quote": 8129.7038 }, { "timestamp": 1758124800000, "datetime": "2025-09-17T16:00:00", "open": 0.1763, "high": 0.1823, "low": 0.1749, "close": 0.1817, "volume": 1381701.0, "close_time": 1758139199999, "quote_volume": 244495.148, "trades": 2391, "taker_buy_base": 619926.0, "taker_buy_quote": 110025.2821 }, { "timestamp": 1758139200000, "datetime": "2025-09-17T20:00:00", "open": 0.1819, "high": 0.185, "low": 0.179, "close": 0.1838, "volume": 764920.0, "close_time": 1758153599999, "quote_volume": 140100.2202, "trades": 1076, "taker_buy_base": 471394.0, "taker_buy_quote": 86594.189 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 0.184, "high": 0.1874, "low": 0.1832, "close": 0.1861, "volume": 255503.0, "close_time": 1758167999999, "quote_volume": 47353.1276, "trades": 816, "taker_buy_base": 116463.0, "taker_buy_quote": 21666.2744 }, { "timestamp": 1758168000000, "datetime": "2025-09-18T04:00:00", "open": 0.1862, "high": 0.1867, "low": 0.1825, "close": 0.1848, "volume": 151782.0, "close_time": 1758182399999, "quote_volume": 27975.8469, "trades": 714, "taker_buy_base": 70114.0, "taker_buy_quote": 12944.9945 }, { "timestamp": 1758182400000, "datetime": "2025-09-18T08:00:00", "open": 0.1848, "high": 0.1863, "low": 0.1833, "close": 0.1856, "volume": 229621.0, "close_time": 1758196799999, "quote_volume": 42504.8687, "trades": 955, "taker_buy_base": 110779.0, "taker_buy_quote": 20514.1853 }, { "timestamp": 1758196800000, "datetime": "2025-09-18T12:00:00", "open": 0.1856, "high": 0.1879, "low": 0.1849, "close": 0.1868, "volume": 679983.0, "close_time": 1758211199999, "quote_volume": 126540.2932, "trades": 1374, "taker_buy_base": 286779.0, "taker_buy_quote": 53244.1086 }, { "timestamp": 1758211200000, "datetime": "2025-09-18T16:00:00", "open": 0.1868, "high": 0.1881, "low": 0.1856, "close": 0.1867, "volume": 520261.0, "close_time": 1758225599999, "quote_volume": 97227.0362, "trades": 1056, "taker_buy_base": 333619.0, "taker_buy_quote": 62310.24 }, { "timestamp": 1758225600000, "datetime": "2025-09-18T20:00:00", "open": 0.1866, "high": 0.1874, "low": 0.1837, "close": 0.186, "volume": 296204.0, "close_time": 1758239999999, "quote_volume": 54764.1551, "trades": 564, "taker_buy_base": 190631.0, "taker_buy_quote": 35167.8592 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 0.186, "high": 0.187, "low": 0.1826, "close": 0.1831, "volume": 486451.0, "close_time": 1758254399999, "quote_volume": 89939.1982, "trades": 1085, "taker_buy_base": 223910.0, "taker_buy_quote": 41566.2608 }, { "timestamp": 1758254400000, "datetime": "2025-09-19T04:00:00", "open": 0.1831, "high": 0.1836, "low": 0.1791, "close": 0.1798, "volume": 718907.0, "close_time": 1758268799999, "quote_volume": 130190.784, "trades": 1222, "taker_buy_base": 337460.0, "taker_buy_quote": 61114.5397 }, { "timestamp": 1758268800000, "datetime": "2025-09-19T08:00:00", "open": 0.1798, "high": 0.1812, "low": 0.1774, "close": 0.1782, "volume": 247473.0, "close_time": 1758283199999, "quote_volume": 44530.9221, "trades": 507, "taker_buy_base": 97168.0, "taker_buy_quote": 17437.776 }, { "timestamp": 1758283200000, "datetime": "2025-09-19T12:00:00", "open": 0.178, "high": 0.1801, "low": 0.1775, "close": 0.179, "volume": 239799.0, "close_time": 1758297599999, "quote_volume": 42835.6499, "trades": 723, "taker_buy_base": 88494.0, "taker_buy_quote": 15798.9171 }, { "timestamp": 1758297600000, "datetime": "2025-09-19T16:00:00", "open": 0.179, "high": 0.1798, "low": 0.1757, "close": 0.1762, "volume": 1211933.0, "close_time": 1758311999999, "quote_volume": 214262.3281, "trades": 1423, "taker_buy_base": 380391.0, "taker_buy_quote": 67217.3171 }, { "timestamp": 1758312000000, "datetime": "2025-09-19T20:00:00", "open": 0.1762, "high": 0.1773, "low": 0.1752, "close": 0.1766, "volume": 222280.0, "close_time": 1758326399999, "quote_volume": 39200.8489, "trades": 500, "taker_buy_base": 187586.0, "taker_buy_quote": 33089.7491 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 0.1767, "high": 0.1784, "low": 0.1759, "close": 0.1777, "volume": 51675.0, "close_time": 1758340799999, "quote_volume": 9157.6814, "trades": 331, "taker_buy_base": 26980.0, "taker_buy_quote": 4783.2782 }, { "timestamp": 1758340800000, "datetime": "2025-09-20T04:00:00", "open": 0.1776, "high": 0.1788, "low": 0.1771, "close": 0.1786, "volume": 623458.0, "close_time": 1758355199999, "quote_volume": 110792.1533, "trades": 631, "taker_buy_base": 218910.0, "taker_buy_quote": 38869.3998 }, { "timestamp": 1758355200000, "datetime": "2025-09-20T08:00:00", "open": 0.1787, "high": 0.1789, "low": 0.1748, "close": 0.1759, "volume": 1103494.0, "close_time": 1758369599999, "quote_volume": 194205.969, "trades": 1023, "taker_buy_base": 342231.0, "taker_buy_quote": 60217.9053 }, { "timestamp": 1758369600000, "datetime": "2025-09-20T12:00:00", "open": 0.1759, "high": 0.178, "low": 0.1751, "close": 0.1772, "volume": 310108.0, "close_time": 1758383999999, "quote_volume": 54916.0144, "trades": 503, "taker_buy_base": 216152.0, "taker_buy_quote": 38313.2625 }, { "timestamp": 1758384000000, "datetime": "2025-09-20T16:00:00", "open": 0.177, "high": 0.1774, "low": 0.175, "close": 0.1754, "volume": 213224.0, "close_time": 1758398399999, "quote_volume": 37591.4667, "trades": 404, "taker_buy_base": 55378.0, "taker_buy_quote": 9757.9478 }, { "timestamp": 1758398400000, "datetime": "2025-09-20T20:00:00", "open": 0.1753, "high": 0.1767, "low": 0.1752, "close": 0.1756, "volume": 43144.0, "close_time": 1758412799999, "quote_volume": 7585.1582, "trades": 190, "taker_buy_base": 32184.0, "taker_buy_quote": 5658.1389 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 0.1754, "high": 0.1764, "low": 0.1751, "close": 0.1763, "volume": 88876.0, "close_time": 1758427199999, "quote_volume": 15612.1318, "trades": 270, "taker_buy_base": 61526.0, "taker_buy_quote": 10811.2223 }, { "timestamp": 1758427200000, "datetime": "2025-09-21T04:00:00", "open": 0.1762, "high": 0.1766, "low": 0.1752, "close": 0.1754, "volume": 116878.0, "close_time": 1758441599999, "quote_volume": 20538.5016, "trades": 262, "taker_buy_base": 76266.0, "taker_buy_quote": 13407.7603 }, { "timestamp": 1758441600000, "datetime": "2025-09-21T08:00:00", "open": 0.1756, "high": 0.1757, "low": 0.1724, "close": 0.1732, "volume": 589315.0, "close_time": 1758455999999, "quote_volume": 102284.5512, "trades": 863, "taker_buy_base": 130112.0, "taker_buy_quote": 22633.4787 }, { "timestamp": 1758456000000, "datetime": "2025-09-21T12:00:00", "open": 0.1732, "high": 0.175, "low": 0.1732, "close": 0.1738, "volume": 93591.0, "close_time": 1758470399999, "quote_volume": 16320.5418, "trades": 288, "taker_buy_base": 42863.0, "taker_buy_quote": 7465.6134 }, { "timestamp": 1758470400000, "datetime": "2025-09-21T16:00:00", "open": 0.1739, "high": 0.1743, "low": 0.1717, "close": 0.1734, "volume": 288119.0, "close_time": 1758484799999, "quote_volume": 49910.5863, "trades": 487, "taker_buy_base": 108174.0, "taker_buy_quote": 18769.9729 }, { "timestamp": 1758484800000, "datetime": "2025-09-21T20:00:00", "open": 0.1732, "high": 0.1733, "low": 0.1713, "close": 0.1715, "volume": 103371.0, "close_time": 1758499199999, "quote_volume": 17793.2182, "trades": 313, "taker_buy_base": 42489.0, "taker_buy_quote": 7316.8739 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 0.1714, "high": 0.172, "low": 0.1614, "close": 0.1626, "volume": 1449756.0, "close_time": 1758513599999, "quote_volume": 240179.0873, "trades": 2241, "taker_buy_base": 630165.0, "taker_buy_quote": 104129.6185 }, { "timestamp": 1758513600000, "datetime": "2025-09-22T04:00:00", "open": 0.1625, "high": 0.1631, "low": 0.1413, "close": 0.1503, "volume": 3856200.0, "close_time": 1758527999999, "quote_volume": 580730.8778, "trades": 3922, "taker_buy_base": 1740816.0, "taker_buy_quote": 261134.8465 }, { "timestamp": 1758528000000, "datetime": "2025-09-22T08:00:00", "open": 0.1504, "high": 0.151, "low": 0.1469, "close": 0.1472, "volume": 685391.0, "close_time": 1758542399999, "quote_volume": 101877.5318, "trades": 1339, "taker_buy_base": 282763.0, "taker_buy_quote": 42061.6343 }, { "timestamp": 1758542400000, "datetime": "2025-09-22T12:00:00", "open": 0.1473, "high": 0.1481, "low": 0.1426, "close": 0.1435, "volume": 664307.0, "close_time": 1758556799999, "quote_volume": 96756.0052, "trades": 1883, "taker_buy_base": 321652.0, "taker_buy_quote": 46961.5066 }, { "timestamp": 1758556800000, "datetime": "2025-09-22T16:00:00", "open": 0.1435, "high": 0.146, "low": 0.1417, "close": 0.1449, "volume": 409873.0, "close_time": 1758571199999, "quote_volume": 59178.0582, "trades": 1653, "taker_buy_base": 227317.0, "taker_buy_quote": 32832.8033 }, { "timestamp": 1758571200000, "datetime": "2025-09-22T20:00:00", "open": 0.145, "high": 0.1502, "low": 0.1447, "close": 0.1499, "volume": 545131.0, "close_time": 1758585599999, "quote_volume": 80498.682, "trades": 1268, "taker_buy_base": 255674.0, "taker_buy_quote": 37880.1481 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 0.1499, "high": 0.1507, "low": 0.1449, "close": 0.1475, "volume": 712575.0, "close_time": 1758599999999, "quote_volume": 104615.5363, "trades": 1578, "taker_buy_base": 431253.0, "taker_buy_quote": 63226.9747 }, { "timestamp": 1758600000000, "datetime": "2025-09-23T04:00:00", "open": 0.1475, "high": 0.1477, "low": 0.1419, "close": 0.1468, "volume": 1621975.0, "close_time": 1758614399999, "quote_volume": 235276.1562, "trades": 1764, "taker_buy_base": 972402.0, "taker_buy_quote": 140861.9288 }, { "timestamp": 1758614400000, "datetime": "2025-09-23T08:00:00", "open": 0.1468, "high": 0.1483, "low": 0.146, "close": 0.1479, "volume": 442139.0, "close_time": 1758628799999, "quote_volume": 65142.5263, "trades": 2371, "taker_buy_base": 234649.0, "taker_buy_quote": 34588.8543 }, { "timestamp": 1758628800000, "datetime": "2025-09-23T12:00:00", "open": 0.1478, "high": 0.1503, "low": 0.1472, "close": 0.1502, "volume": 327711.0, "close_time": 1758643199999, "quote_volume": 48721.8795, "trades": 1395, "taker_buy_base": 250556.0, "taker_buy_quote": 37265.5374 }, { "timestamp": 1758643200000, "datetime": "2025-09-23T16:00:00", "open": 0.1502, "high": 0.1504, "low": 0.1468, "close": 0.147, "volume": 476798.0, "close_time": 1758657599999, "quote_volume": 70753.2105, "trades": 2513, "taker_buy_base": 174754.0, "taker_buy_quote": 25951.5011 }, { "timestamp": 1758657600000, "datetime": "2025-09-23T20:00:00", "open": 0.147, "high": 0.1492, "low": 0.1466, "close": 0.1468, "volume": 120687.0, "close_time": 1758671999999, "quote_volume": 17800.8743, "trades": 944, "taker_buy_base": 72002.0, "taker_buy_quote": 10623.3651 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 0.1469, "high": 0.1482, "low": 0.1446, "close": 0.145, "volume": 383337.0, "close_time": 1758686399999, "quote_volume": 56119.4874, "trades": 1377, "taker_buy_base": 114698.0, "taker_buy_quote": 16864.2415 }, { "timestamp": 1758686400000, "datetime": "2025-09-24T04:00:00", "open": 0.1448, "high": 0.1478, "low": 0.1429, "close": 0.1469, "volume": 651657.0, "close_time": 1758700799999, "quote_volume": 95849.7098, "trades": 1671, "taker_buy_base": 105331.0, "taker_buy_quote": 15435.3373 }, { "timestamp": 1758700800000, "datetime": "2025-09-24T08:00:00", "open": 0.1471, "high": 0.1485, "low": 0.1469, "close": 0.148, "volume": 316488.0, "close_time": 1758715199999, "quote_volume": 46783.4635, "trades": 891, "taker_buy_base": 173440.0, "taker_buy_quote": 25645.176 }, { "timestamp": 1758715200000, "datetime": "2025-09-24T12:00:00", "open": 0.1481, "high": 0.149, "low": 0.1459, "close": 0.1466, "volume": 652874.0, "close_time": 1758729599999, "quote_volume": 96473.8328, "trades": 1822, "taker_buy_base": 447550.0, "taker_buy_quote": 66216.0169 }, { "timestamp": 1758729600000, "datetime": "2025-09-24T16:00:00", "open": 0.1466, "high": 0.1475, "low": 0.1457, "close": 0.1463, "volume": 371029.0, "close_time": 1758743999999, "quote_volume": 54488.7122, "trades": 733, "taker_buy_base": 266884.0, "taker_buy_quote": 39193.7189 }, { "timestamp": 1758744000000, "datetime": "2025-09-24T20:00:00", "open": 0.1463, "high": 0.1466, "low": 0.1449, "close": 0.1459, "volume": 127754.0, "close_time": 1758758399999, "quote_volume": 18644.127, "trades": 784, "taker_buy_base": 51086.0, "taker_buy_quote": 7461.4377 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 0.146, "high": 0.1464, "low": 0.1423, "close": 0.1437, "volume": 259207.0, "close_time": 1758772799999, "quote_volume": 37282.6808, "trades": 1528, "taker_buy_base": 64208.0, "taker_buy_quote": 9228.9148 }, { "timestamp": 1758772800000, "datetime": "2025-09-25T04:00:00", "open": 0.1437, "high": 0.1442, "low": 0.1405, "close": 0.141, "volume": 233978.0, "close_time": 1758787199999, "quote_volume": 33157.3422, "trades": 1498, "taker_buy_base": 117586.0, "taker_buy_quote": 16682.7007 }, { "timestamp": 1758787200000, "datetime": "2025-09-25T08:00:00", "open": 0.1411, "high": 0.1429, "low": 0.1407, "close": 0.1409, "volume": 200918.0, "close_time": 1758801599999, "quote_volume": 28511.5985, "trades": 947, "taker_buy_base": 87669.0, "taker_buy_quote": 12447.9098 }, { "timestamp": 1758801600000, "datetime": "2025-09-25T12:00:00", "open": 0.1411, "high": 0.1431, "low": 0.137, "close": 0.1418, "volume": 866237.0, "close_time": 1758815999999, "quote_volume": 120952.8507, "trades": 1831, "taker_buy_base": 436296.0, "taker_buy_quote": 60745.964 }, { "timestamp": 1758816000000, "datetime": "2025-09-25T16:00:00", "open": 0.1419, "high": 0.1429, "low": 0.1353, "close": 0.1404, "volume": 842697.0, "close_time": 1758830399999, "quote_volume": 117246.6182, "trades": 2244, "taker_buy_base": 487396.0, "taker_buy_quote": 68016.1271 }, { "timestamp": 1758830400000, "datetime": "2025-09-25T20:00:00", "open": 0.1406, "high": 0.1408, "low": 0.1368, "close": 0.1376, "volume": 223081.0, "close_time": 1758844799999, "quote_volume": 30980.5057, "trades": 1005, "taker_buy_base": 91492.0, "taker_buy_quote": 12730.9527 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 0.1378, "high": 0.1409, "low": 0.1377, "close": 0.1405, "volume": 242369.0, "close_time": 1758859199999, "quote_volume": 33863.0619, "trades": 1651, "taker_buy_base": 98620.0, "taker_buy_quote": 13767.4636 }, { "timestamp": 1758859200000, "datetime": "2025-09-26T04:00:00", "open": 0.1406, "high": 0.1409, "low": 0.139, "close": 0.1405, "volume": 530568.0, "close_time": 1758873599999, "quote_volume": 74275.2262, "trades": 1273, "taker_buy_base": 411458.0, "taker_buy_quote": 57622.0808 }, { "timestamp": 1758873600000, "datetime": "2025-09-26T08:00:00", "open": 0.1404, "high": 0.1413, "low": 0.1381, "close": 0.1396, "volume": 207341.0, "close_time": 1758887999999, "quote_volume": 28935.5957, "trades": 890, "taker_buy_base": 105926.0, "taker_buy_quote": 14750.8302 }, { "timestamp": 1758888000000, "datetime": "2025-09-26T12:00:00", "open": 0.1395, "high": 0.146, "low": 0.1381, "close": 0.1459, "volume": 789784.0, "close_time": 1758902399999, "quote_volume": 113124.9874, "trades": 1670, "taker_buy_base": 394057.0, "taker_buy_quote": 56731.4733 }, { "timestamp": 1758902400000, "datetime": "2025-09-26T16:00:00", "open": 0.1459, "high": 0.1467, "low": 0.1439, "close": 0.1449, "volume": 291063.0, "close_time": 1758916799999, "quote_volume": 42363.3557, "trades": 1079, "taker_buy_base": 100413.0, "taker_buy_quote": 14618.8952 }, { "timestamp": 1758916800000, "datetime": "2025-09-26T20:00:00", "open": 0.1447, "high": 0.1459, "low": 0.1445, "close": 0.1454, "volume": 140890.0, "close_time": 1758931199999, "quote_volume": 20482.6263, "trades": 460, "taker_buy_base": 105191.0, "taker_buy_quote": 15301.653 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 0.1454, "high": 0.1466, "low": 0.1448, "close": 0.1458, "volume": 45887.0, "close_time": 1758945599999, "quote_volume": 6684.2059, "trades": 381, "taker_buy_base": 27033.0, "taker_buy_quote": 3938.2941 }, { "timestamp": 1758945600000, "datetime": "2025-09-27T04:00:00", "open": 0.1459, "high": 0.1464, "low": 0.1446, "close": 0.1448, "volume": 852401.0, "close_time": 1758959999999, "quote_volume": 123837.0611, "trades": 471, "taker_buy_base": 464143.0, "taker_buy_quote": 67525.9899 }, { "timestamp": 1758960000000, "datetime": "2025-09-27T08:00:00", "open": 0.1447, "high": 0.1457, "low": 0.143, "close": 0.1454, "volume": 735977.0, "close_time": 1758974399999, "quote_volume": 106523.9336, "trades": 752, "taker_buy_base": 264375.0, "taker_buy_quote": 38304.6491 }, { "timestamp": 1758974400000, "datetime": "2025-09-27T12:00:00", "open": 0.1452, "high": 0.1455, "low": 0.1428, "close": 0.1442, "volume": 189533.0, "close_time": 1758988799999, "quote_volume": 27374.0732, "trades": 804, "taker_buy_base": 74438.0, "taker_buy_quote": 10759.7629 }, { "timestamp": 1758988800000, "datetime": "2025-09-27T16:00:00", "open": 0.1443, "high": 0.1443, "low": 0.1425, "close": 0.1429, "volume": 121750.0, "close_time": 1759003199999, "quote_volume": 17458.7541, "trades": 698, "taker_buy_base": 70297.0, "taker_buy_quote": 10080.801 }, { "timestamp": 1759003200000, "datetime": "2025-09-27T20:00:00", "open": 0.1429, "high": 0.1442, "low": 0.1425, "close": 0.1432, "volume": 124648.0, "close_time": 1759017599999, "quote_volume": 17845.1362, "trades": 750, "taker_buy_base": 77519.0, "taker_buy_quote": 11093.7785 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 0.1432, "high": 0.1433, "low": 0.141, "close": 0.1419, "volume": 87155.0, "close_time": 1759031999999, "quote_volume": 12386.3355, "trades": 619, "taker_buy_base": 32899.0, "taker_buy_quote": 4680.5622 }, { "timestamp": 1759032000000, "datetime": "2025-09-28T04:00:00", "open": 0.1418, "high": 0.1421, "low": 0.1403, "close": 0.1407, "volume": 85728.0, "close_time": 1759046399999, "quote_volume": 12092.6279, "trades": 310, "taker_buy_base": 28713.0, "taker_buy_quote": 4055.8749 }, { "timestamp": 1759046400000, "datetime": "2025-09-28T08:00:00", "open": 0.1409, "high": 0.1409, "low": 0.1389, "close": 0.1404, "volume": 180982.0, "close_time": 1759060799999, "quote_volume": 25337.1251, "trades": 495, "taker_buy_base": 62137.0, "taker_buy_quote": 8705.4345 }, { "timestamp": 1759060800000, "datetime": "2025-09-28T12:00:00", "open": 0.1402, "high": 0.1416, "low": 0.1389, "close": 0.1413, "volume": 135626.0, "close_time": 1759075199999, "quote_volume": 19075.9558, "trades": 322, "taker_buy_base": 89149.0, "taker_buy_quote": 12556.8496 }, { "timestamp": 1759075200000, "datetime": "2025-09-28T16:00:00", "open": 0.1412, "high": 0.1434, "low": 0.1411, "close": 0.1427, "volume": 77196.0, "close_time": 1759089599999, "quote_volume": 10998.1759, "trades": 291, "taker_buy_base": 38768.0, "taker_buy_quote": 5528.1685 }, { "timestamp": 1759089600000, "datetime": "2025-09-28T20:00:00", "open": 0.1429, "high": 0.1461, "low": 0.1428, "close": 0.1454, "volume": 151071.0, "close_time": 1759103999999, "quote_volume": 21805.6778, "trades": 488, "taker_buy_base": 90958.0, "taker_buy_quote": 13117.7185 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 0.1453, "high": 0.1453, "low": 0.1435, "close": 0.1435, "volume": 171126.0, "close_time": 1759118399999, "quote_volume": 24612.2763, "trades": 269, "taker_buy_base": 38379.0, "taker_buy_quote": 5533.1312 }, { "timestamp": 1759118400000, "datetime": "2025-09-29T04:00:00", "open": 0.1436, "high": 0.1446, "low": 0.1424, "close": 0.1442, "volume": 119076.0, "close_time": 1759132799999, "quote_volume": 17087.9361, "trades": 362, "taker_buy_base": 84151.0, "taker_buy_quote": 12088.5828 }, { "timestamp": 1759132800000, "datetime": "2025-09-29T08:00:00", "open": 0.1442, "high": 0.1454, "low": 0.1419, "close": 0.1424, "volume": 415751.0, "close_time": 1759147199999, "quote_volume": 59760.3618, "trades": 593, "taker_buy_base": 141173.0, "taker_buy_quote": 20387.9214 }, { "timestamp": 1759147200000, "datetime": "2025-09-29T12:00:00", "open": 0.1422, "high": 0.1448, "low": 0.1403, "close": 0.1425, "volume": 203973.0, "close_time": 1759161599999, "quote_volume": 29059.3736, "trades": 689, "taker_buy_base": 49079.0, "taker_buy_quote": 6999.1505 }, { "timestamp": 1759161600000, "datetime": "2025-09-29T16:00:00", "open": 0.1426, "high": 0.145, "low": 0.1417, "close": 0.145, "volume": 144197.0, "close_time": 1759175999999, "quote_volume": 20697.4162, "trades": 462, "taker_buy_base": 50317.0, "taker_buy_quote": 7188.716 }, { "timestamp": 1759176000000, "datetime": "2025-09-29T20:00:00", "open": 0.1449, "high": 0.1468, "low": 0.1445, "close": 0.1447, "volume": 273430.0, "close_time": 1759190399999, "quote_volume": 39889.6178, "trades": 625, "taker_buy_base": 114686.0, "taker_buy_quote": 16732.7021 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 0.1446, "high": 0.1455, "low": 0.1424, "close": 0.1445, "volume": 453644.0, "close_time": 1759204799999, "quote_volume": 65456.9908, "trades": 625, "taker_buy_base": 243811.0, "taker_buy_quote": 35178.1044 }, { "timestamp": 1759204800000, "datetime": "2025-09-30T04:00:00", "open": 0.1445, "high": 0.1453, "low": 0.1435, "close": 0.144, "volume": 67757.0, "close_time": 1759219199999, "quote_volume": 9779.992, "trades": 227, "taker_buy_base": 39642.0, "taker_buy_quote": 5717.7674 }, { "timestamp": 1759219200000, "datetime": "2025-09-30T08:00:00", "open": 0.1438, "high": 0.1447, "low": 0.1428, "close": 0.1435, "volume": 92829.0, "close_time": 1759233599999, "quote_volume": 13315.2548, "trades": 290, "taker_buy_base": 7808.0, "taker_buy_quote": 1122.1041 }, { "timestamp": 1759233600000, "datetime": "2025-09-30T12:00:00", "open": 0.1435, "high": 0.1435, "low": 0.1394, "close": 0.1405, "volume": 230690.0, "close_time": 1759247999999, "quote_volume": 32609.1769, "trades": 556, "taker_buy_base": 113230.0, "taker_buy_quote": 15917.8638 }, { "timestamp": 1759248000000, "datetime": "2025-09-30T16:00:00", "open": 0.1404, "high": 0.1436, "low": 0.1402, "close": 0.1433, "volume": 334737.0, "close_time": 1759262399999, "quote_volume": 47579.5602, "trades": 518, "taker_buy_base": 201560.0, "taker_buy_quote": 28698.3615 }, { "timestamp": 1759262400000, "datetime": "2025-09-30T20:00:00", "open": 0.1434, "high": 0.1443, "low": 0.1428, "close": 0.1434, "volume": 55770.0, "close_time": 1759276799999, "quote_volume": 8010.3519, "trades": 181, "taker_buy_base": 45810.0, "taker_buy_quote": 6582.9352 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 0.1435, "high": 0.1437, "low": 0.1403, "close": 0.1403, "volume": 506167.0, "close_time": 1759291199999, "quote_volume": 71469.1239, "trades": 327, "taker_buy_base": 234013.0, "taker_buy_quote": 33045.3225 }, { "timestamp": 1759291200000, "datetime": "2025-10-01T04:00:00", "open": 0.1402, "high": 0.1431, "low": 0.1402, "close": 0.1425, "volume": 127479.0, "close_time": 1759305599999, "quote_volume": 18134.5901, "trades": 400, "taker_buy_base": 76013.0, "taker_buy_quote": 10823.6367 }, { "timestamp": 1759305600000, "datetime": "2025-10-01T08:00:00", "open": 0.1425, "high": 0.1489, "low": 0.1425, "close": 0.1469, "volume": 318694.0, "close_time": 1759319999999, "quote_volume": 47085.85, "trades": 782, "taker_buy_base": 182746.0, "taker_buy_quote": 27036.4068 }, { "timestamp": 1759320000000, "datetime": "2025-10-01T12:00:00", "open": 0.1469, "high": 0.1479, "low": 0.1455, "close": 0.1474, "volume": 289150.0, "close_time": 1759334399999, "quote_volume": 42493.2199, "trades": 586, "taker_buy_base": 139843.0, "taker_buy_quote": 20544.8606 }, { "timestamp": 1759334400000, "datetime": "2025-10-01T16:00:00", "open": 0.1474, "high": 0.1499, "low": 0.1465, "close": 0.149, "volume": 590423.0, "close_time": 1759348799999, "quote_volume": 87575.0048, "trades": 754, "taker_buy_base": 202317.0, "taker_buy_quote": 29971.9791 }, { "timestamp": 1759348800000, "datetime": "2025-10-01T20:00:00", "open": 0.149, "high": 0.1494, "low": 0.1475, "close": 0.149, "volume": 206675.0, "close_time": 1759363199999, "quote_volume": 30706.6026, "trades": 393, "taker_buy_base": 100203.0, "taker_buy_quote": 14897.2368 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 0.1489, "high": 0.1512, "low": 0.1484, "close": 0.1507, "volume": 136960.0, "close_time": 1759377599999, "quote_volume": 20550.67, "trades": 471, "taker_buy_base": 76478.0, "taker_buy_quote": 11458.5123 }, { "timestamp": 1759377600000, "datetime": "2025-10-02T04:00:00", "open": 0.1506, "high": 0.1517, "low": 0.1493, "close": 0.1495, "volume": 289034.0, "close_time": 1759391999999, "quote_volume": 43436.8336, "trades": 550, "taker_buy_base": 90618.0, "taker_buy_quote": 13639.196 }, { "timestamp": 1759392000000, "datetime": "2025-10-02T08:00:00", "open": 0.1496, "high": 0.15, "low": 0.1486, "close": 0.1487, "volume": 185684.0, "close_time": 1759406399999, "quote_volume": 27709.7304, "trades": 517, "taker_buy_base": 119385.0, "taker_buy_quote": 17826.9239 }, { "timestamp": 1759406400000, "datetime": "2025-10-02T12:00:00", "open": 0.1485, "high": 0.1496, "low": 0.1457, "close": 0.1479, "volume": 594752.0, "close_time": 1759420799999, "quote_volume": 87919.2373, "trades": 744, "taker_buy_base": 245748.0, "taker_buy_quote": 36252.9723 }, { "timestamp": 1759420800000, "datetime": "2025-10-02T16:00:00", "open": 0.1479, "high": 0.1529, "low": 0.1479, "close": 0.1526, "volume": 381884.0, "close_time": 1759435199999, "quote_volume": 57744.4139, "trades": 717, "taker_buy_base": 249402.0, "taker_buy_quote": 37743.1254 }, { "timestamp": 1759435200000, "datetime": "2025-10-02T20:00:00", "open": 0.1524, "high": 0.153, "low": 0.1502, "close": 0.1507, "volume": 653879.0, "close_time": 1759449599999, "quote_volume": 98922.1944, "trades": 770, "taker_buy_base": 296682.0, "taker_buy_quote": 44887.339 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 0.1506, "high": 0.1506, "low": 0.1476, "close": 0.1479, "volume": 134260.0, "close_time": 1759463999999, "quote_volume": 20015.9208, "trades": 502, "taker_buy_base": 86462.0, "taker_buy_quote": 12892.2763 }, { "timestamp": 1759464000000, "datetime": "2025-10-03T04:00:00", "open": 0.1481, "high": 0.1493, "low": 0.1475, "close": 0.1477, "volume": 168156.0, "close_time": 1759478399999, "quote_volume": 24959.4334, "trades": 389, "taker_buy_base": 102512.0, "taker_buy_quote": 15217.8043 }, { "timestamp": 1759478400000, "datetime": "2025-10-03T08:00:00", "open": 0.1478, "high": 0.1485, "low": 0.1465, "close": 0.1471, "volume": 95527.0, "close_time": 1759492799999, "quote_volume": 14066.2846, "trades": 363, "taker_buy_base": 61583.0, "taker_buy_quote": 9056.0526 }, { "timestamp": 1759492800000, "datetime": "2025-10-03T12:00:00", "open": 0.147, "high": 0.1502, "low": 0.1456, "close": 0.1502, "volume": 308125.0, "close_time": 1759507199999, "quote_volume": 45538.263, "trades": 619, "taker_buy_base": 217325.0, "taker_buy_quote": 32144.6659 }, { "timestamp": 1759507200000, "datetime": "2025-10-03T16:00:00", "open": 0.1503, "high": 0.1527, "low": 0.1466, "close": 0.149, "volume": 1378235.0, "close_time": 1759521599999, "quote_volume": 206233.7775, "trades": 1666, "taker_buy_base": 588442.0, "taker_buy_quote": 88045.4196 }, { "timestamp": 1759521600000, "datetime": "2025-10-03T20:00:00", "open": 0.149, "high": 0.1511, "low": 0.1484, "close": 0.1491, "volume": 144852.0, "close_time": 1759535999999, "quote_volume": 21695.5011, "trades": 336, "taker_buy_base": 51069.0, "taker_buy_quote": 7657.0148 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 0.1492, "high": 0.1493, "low": 0.146, "close": 0.1472, "volume": 80925.0, "close_time": 1759550399999, "quote_volume": 11943.212, "trades": 433, "taker_buy_base": 38368.0, "taker_buy_quote": 5653.0337 }, { "timestamp": 1759550400000, "datetime": "2025-10-04T04:00:00", "open": 0.1474, "high": 0.1486, "low": 0.1467, "close": 0.1477, "volume": 117610.0, "close_time": 1759564799999, "quote_volume": 17326.132, "trades": 382, "taker_buy_base": 50704.0, "taker_buy_quote": 7478.3272 }, { "timestamp": 1759564800000, "datetime": "2025-10-04T08:00:00", "open": 0.1475, "high": 0.1477, "low": 0.1433, "close": 0.1442, "volume": 393882.0, "close_time": 1759579199999, "quote_volume": 57309.7787, "trades": 554, "taker_buy_base": 199430.0, "taker_buy_quote": 29021.4474 }, { "timestamp": 1759579200000, "datetime": "2025-10-04T12:00:00", "open": 0.1444, "high": 0.1465, "low": 0.1419, "close": 0.1424, "volume": 248531.0, "close_time": 1759593599999, "quote_volume": 35830.4034, "trades": 536, "taker_buy_base": 112836.0, "taker_buy_quote": 16289.5705 }, { "timestamp": 1759593600000, "datetime": "2025-10-04T16:00:00", "open": 0.1426, "high": 0.1441, "low": 0.1422, "close": 0.1439, "volume": 119751.0, "close_time": 1759607999999, "quote_volume": 17099.945, "trades": 340, "taker_buy_base": 75877.0, "taker_buy_quote": 10833.8691 }, { "timestamp": 1759608000000, "datetime": "2025-10-04T20:00:00", "open": 0.144, "high": 0.1454, "low": 0.144, "close": 0.1449, "volume": 101575.0, "close_time": 1759622399999, "quote_volume": 14715.4134, "trades": 272, "taker_buy_base": 59570.0, "taker_buy_quote": 8627.6055 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 0.145, "high": 0.1481, "low": 0.1444, "close": 0.1466, "volume": 798504.0, "close_time": 1759636799999, "quote_volume": 117103.3355, "trades": 785, "taker_buy_base": 509980.0, "taker_buy_quote": 74755.839 }, { "timestamp": 1759636800000, "datetime": "2025-10-05T04:00:00", "open": 0.1467, "high": 0.1489, "low": 0.1466, "close": 0.1489, "volume": 675661.0, "close_time": 1759651199999, "quote_volume": 99889.5145, "trades": 702, "taker_buy_base": 496826.0, "taker_buy_quote": 73477.794 }, { "timestamp": 1759651200000, "datetime": "2025-10-05T08:00:00", "open": 0.149, "high": 0.1494, "low": 0.1461, "close": 0.1468, "volume": 169832.0, "close_time": 1759665599999, "quote_volume": 25062.6821, "trades": 927, "taker_buy_base": 69793.0, "taker_buy_quote": 10299.145 }, { "timestamp": 1759665600000, "datetime": "2025-10-05T12:00:00", "open": 0.1468, "high": 0.1481, "low": 0.1461, "close": 0.1479, "volume": 50965.0, "close_time": 1759679999999, "quote_volume": 7492.1202, "trades": 434, "taker_buy_base": 23671.0, "taker_buy_quote": 3483.4914 }, { "timestamp": 1759680000000, "datetime": "2025-10-05T16:00:00", "open": 0.1479, "high": 0.1479, "low": 0.1445, "close": 0.1445, "volume": 114676.0, "close_time": 1759694399999, "quote_volume": 16715.3006, "trades": 639, "taker_buy_base": 31194.0, "taker_buy_quote": 4555.2014 }, { "timestamp": 1759694400000, "datetime": "2025-10-05T20:00:00", "open": 0.1446, "high": 0.1454, "low": 0.1434, "close": 0.1445, "volume": 164391.0, "close_time": 1759708799999, "quote_volume": 23744.5106, "trades": 357, "taker_buy_base": 64646.0, "taker_buy_quote": 9334.58 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 0.1444, "high": 0.1463, "low": 0.143, "close": 0.1458, "volume": 168388.0, "close_time": 1759723199999, "quote_volume": 24463.4093, "trades": 619, "taker_buy_base": 88781.0, "taker_buy_quote": 12917.3771 }, { "timestamp": 1759723200000, "datetime": "2025-10-06T04:00:00", "open": 0.1458, "high": 0.1475, "low": 0.1444, "close": 0.1459, "volume": 108372.0, "close_time": 1759737599999, "quote_volume": 15800.7255, "trades": 426, "taker_buy_base": 44573.0, "taker_buy_quote": 6493.1864 }, { "timestamp": 1759737600000, "datetime": "2025-10-06T08:00:00", "open": 0.146, "high": 0.1491, "low": 0.146, "close": 0.1476, "volume": 177711.0, "close_time": 1759751999999, "quote_volume": 26259.3588, "trades": 451, "taker_buy_base": 90020.0, "taker_buy_quote": 13322.9197 }, { "timestamp": 1759752000000, "datetime": "2025-10-06T12:00:00", "open": 0.1478, "high": 0.1498, "low": 0.1473, "close": 0.1498, "volume": 255437.0, "close_time": 1759766399999, "quote_volume": 37993.5669, "trades": 521, "taker_buy_base": 152807.0, "taker_buy_quote": 22721.1052 }, { "timestamp": 1759766400000, "datetime": "2025-10-06T16:00:00", "open": 0.1498, "high": 0.1504, "low": 0.1474, "close": 0.1503, "volume": 475335.0, "close_time": 1759780799999, "quote_volume": 70904.0343, "trades": 578, "taker_buy_base": 189558.0, "taker_buy_quote": 28272.3075 }, { "timestamp": 1759780800000, "datetime": "2025-10-06T20:00:00", "open": 0.1503, "high": 0.1505, "low": 0.1488, "close": 0.1495, "volume": 340129.0, "close_time": 1759795199999, "quote_volume": 50983.0048, "trades": 436, "taker_buy_base": 105897.0, "taker_buy_quote": 15894.6056 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 0.1495, "high": 0.1501, "low": 0.1484, "close": 0.1489, "volume": 189901.0, "close_time": 1759809599999, "quote_volume": 28313.1201, "trades": 469, "taker_buy_base": 95324.0, "taker_buy_quote": 14203.3759 }, { "timestamp": 1759809600000, "datetime": "2025-10-07T04:00:00", "open": 0.1488, "high": 0.1505, "low": 0.1478, "close": 0.1484, "volume": 161875.0, "close_time": 1759823999999, "quote_volume": 24091.2751, "trades": 582, "taker_buy_base": 82637.0, "taker_buy_quote": 12297.4177 }, { "timestamp": 1759824000000, "datetime": "2025-10-07T08:00:00", "open": 0.1484, "high": 0.1491, "low": 0.1468, "close": 0.149, "volume": 215228.0, "close_time": 1759838399999, "quote_volume": 31847.9086, "trades": 554, "taker_buy_base": 81459.0, "taker_buy_quote": 12062.0807 }, { "timestamp": 1759838400000, "datetime": "2025-10-07T12:00:00", "open": 0.1488, "high": 0.1494, "low": 0.1408, "close": 0.1413, "volume": 678846.0, "close_time": 1759852799999, "quote_volume": 97967.7199, "trades": 1088, "taker_buy_base": 353158.0, "taker_buy_quote": 50903.8714 }, { "timestamp": 1759852800000, "datetime": "2025-10-07T16:00:00", "open": 0.1412, "high": 0.1421, "low": 0.1392, "close": 0.1396, "volume": 264519.0, "close_time": 1759867199999, "quote_volume": 37116.0262, "trades": 571, "taker_buy_base": 65872.0, "taker_buy_quote": 9244.1797 }, { "timestamp": 1759867200000, "datetime": "2025-10-07T20:00:00", "open": 0.1396, "high": 0.141, "low": 0.1387, "close": 0.1391, "volume": 198014.0, "close_time": 1759881599999, "quote_volume": 27734.7339, "trades": 328, "taker_buy_base": 91799.0, "taker_buy_quote": 12852.7721 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 0.139, "high": 0.1419, "low": 0.1385, "close": 0.1391, "volume": 53643.0, "close_time": 1759895999999, "quote_volume": 7520.1995, "trades": 328, "taker_buy_base": 25538.0, "taker_buy_quote": 3584.2053 }, { "timestamp": 1759896000000, "datetime": "2025-10-08T04:00:00", "open": 0.1393, "high": 0.141, "low": 0.1386, "close": 0.141, "volume": 375589.0, "close_time": 1759910399999, "quote_volume": 52338.3346, "trades": 426, "taker_buy_base": 106741.0, "taker_buy_quote": 14900.2939 }, { "timestamp": 1759910400000, "datetime": "2025-10-08T08:00:00", "open": 0.141, "high": 0.1426, "low": 0.1406, "close": 0.1413, "volume": 116037.0, "close_time": 1759924799999, "quote_volume": 16419.8074, "trades": 295, "taker_buy_base": 75717.0, "taker_buy_quote": 10703.9213 }, { "timestamp": 1759924800000, "datetime": "2025-10-08T12:00:00", "open": 0.1412, "high": 0.1466, "low": 0.1403, "close": 0.1463, "volume": 278874.0, "close_time": 1759939199999, "quote_volume": 40031.5714, "trades": 617, "taker_buy_base": 167813.0, "taker_buy_quote": 24089.353 }, { "timestamp": 1759939200000, "datetime": "2025-10-08T16:00:00", "open": 0.1463, "high": 0.1565, "low": 0.1459, "close": 0.1501, "volume": 2723647.0, "close_time": 1759953599999, "quote_volume": 413216.2077, "trades": 2786, "taker_buy_base": 1433538.0, "taker_buy_quote": 217123.8646 }, { "timestamp": 1759953600000, "datetime": "2025-10-08T20:00:00", "open": 0.1503, "high": 0.1508, "low": 0.1481, "close": 0.1491, "volume": 371472.0, "close_time": 1759967999999, "quote_volume": 55575.7265, "trades": 481, "taker_buy_base": 157179.0, "taker_buy_quote": 23468.3915 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 0.1492, "high": 0.1494, "low": 0.1433, "close": 0.1448, "volume": 698501.0, "close_time": 1759982399999, "quote_volume": 101005.1614, "trades": 628, "taker_buy_base": 355416.0, "taker_buy_quote": 51281.5125 }, { "timestamp": 1759982400000, "datetime": "2025-10-09T04:00:00", "open": 0.1447, "high": 0.1453, "low": 0.1425, "close": 0.1427, "volume": 152863.0, "close_time": 1759996799999, "quote_volume": 22050.2888, "trades": 350, "taker_buy_base": 47788.0, "taker_buy_quote": 6878.6463 }, { "timestamp": 1759996800000, "datetime": "2025-10-09T08:00:00", "open": 0.1426, "high": 0.1426, "low": 0.1397, "close": 0.1407, "volume": 223856.0, "close_time": 1760011199999, "quote_volume": 31471.5091, "trades": 493, "taker_buy_base": 88770.0, "taker_buy_quote": 12474.2586 }, { "timestamp": 1760011200000, "datetime": "2025-10-09T12:00:00", "open": 0.1406, "high": 0.1424, "low": 0.1366, "close": 0.1375, "volume": 392232.0, "close_time": 1760025599999, "quote_volume": 54630.1751, "trades": 716, "taker_buy_base": 228516.0, "taker_buy_quote": 31904.1505 }, { "timestamp": 1760025600000, "datetime": "2025-10-09T16:00:00", "open": 0.1373, "high": 0.1404, "low": 0.1365, "close": 0.1396, "volume": 304860.0, "close_time": 1760039999999, "quote_volume": 42329.5528, "trades": 586, "taker_buy_base": 225281.0, "taker_buy_quote": 31331.9158 }, { "timestamp": 1760040000000, "datetime": "2025-10-09T20:00:00", "open": 0.1396, "high": 0.1404, "low": 0.1383, "close": 0.1385, "volume": 543997.0, "close_time": 1760054399999, "quote_volume": 75772.9121, "trades": 433, "taker_buy_base": 295115.0, "taker_buy_quote": 41109.7634 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 0.1385, "high": 0.1432, "low": 0.1384, "close": 0.1418, "volume": 214412.0, "close_time": 1760068799999, "quote_volume": 30020.974, "trades": 471, "taker_buy_base": 64091.0, "taker_buy_quote": 8985.9385 }, { "timestamp": 1760068800000, "datetime": "2025-10-10T04:00:00", "open": 0.1419, "high": 0.1427, "low": 0.1398, "close": 0.1399, "volume": 393810.0, "close_time": 1760083199999, "quote_volume": 55517.7275, "trades": 421, "taker_buy_base": 259356.0, "taker_buy_quote": 36460.2416 }, { "timestamp": 1760083200000, "datetime": "2025-10-10T08:00:00", "open": 0.14, "high": 0.1419, "low": 0.139, "close": 0.1418, "volume": 908106.0, "close_time": 1760097599999, "quote_volume": 128096.1134, "trades": 467, "taker_buy_base": 524636.0, "taker_buy_quote": 74151.8215 }, { "timestamp": 1760097600000, "datetime": "2025-10-10T12:00:00", "open": 0.1418, "high": 0.1433, "low": 0.1308, "close": 0.1324, "volume": 533131.0, "close_time": 1760111999999, "quote_volume": 72201.2076, "trades": 1303, "taker_buy_base": 222982.0, "taker_buy_quote": 30332.6319 }, { "timestamp": 1760112000000, "datetime": "2025-10-10T16:00:00", "open": 0.1322, "high": 0.1335, "low": 0.1238, "close": 0.126, "volume": 662296.0, "close_time": 1760126399999, "quote_volume": 85974.1158, "trades": 1395, "taker_buy_base": 375422.0, "taker_buy_quote": 48935.7387 }, { "timestamp": 1760126400000, "datetime": "2025-10-10T20:00:00", "open": 0.1261, "high": 0.1266, "low": 0.063, "close": 0.0976, "volume": 8088211.0, "close_time": 1760140799999, "quote_volume": 744245.2003, "trades": 7129, "taker_buy_base": 3590042.0, "taker_buy_quote": 323357.1267 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 0.0975, "high": 0.1048, "low": 0.0971, "close": 0.1016, "volume": 926785.0, "close_time": 1760155199999, "quote_volume": 92831.9234, "trades": 1462, "taker_buy_base": 354889.0, "taker_buy_quote": 35719.9399 }, { "timestamp": 1760155200000, "datetime": "2025-10-11T04:00:00", "open": 0.1016, "high": 0.1043, "low": 0.1009, "close": 0.1017, "volume": 641306.0, "close_time": 1760169599999, "quote_volume": 65518.0146, "trades": 1109, "taker_buy_base": 345044.0, "taker_buy_quote": 35235.1562 }, { "timestamp": 1760169600000, "datetime": "2025-10-11T08:00:00", "open": 0.102, "high": 0.1053, "low": 0.1017, "close": 0.103, "volume": 553893.0, "close_time": 1760183999999, "quote_volume": 57215.2279, "trades": 689, "taker_buy_base": 390781.0, "taker_buy_quote": 40373.2518 }, { "timestamp": 1760184000000, "datetime": "2025-10-11T12:00:00", "open": 0.1029, "high": 0.1048, "low": 0.0999, "close": 0.104, "volume": 409579.0, "close_time": 1760198399999, "quote_volume": 41877.7607, "trades": 974, "taker_buy_base": 246846.0, "taker_buy_quote": 25230.9933 }, { "timestamp": 1760198400000, "datetime": "2025-10-11T16:00:00", "open": 0.1039, "high": 0.1046, "low": 0.0989, "close": 0.1, "volume": 345941.0, "close_time": 1760212799999, "quote_volume": 35533.0522, "trades": 629, "taker_buy_base": 153110.0, "taker_buy_quote": 15751.9604 }, { "timestamp": 1760212800000, "datetime": "2025-10-11T20:00:00", "open": 0.0997, "high": 0.1006, "low": 0.0955, "close": 0.0999, "volume": 421961.0, "close_time": 1760227199999, "quote_volume": 41538.0293, "trades": 710, "taker_buy_base": 212371.0, "taker_buy_quote": 20840.2611 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 0.0999, "high": 0.1005, "low": 0.0971, "close": 0.1005, "volume": 260578.0, "close_time": 1760241599999, "quote_volume": 25551.4661, "trades": 367, "taker_buy_base": 132951.0, "taker_buy_quote": 13049.6367 }, { "timestamp": 1760241600000, "datetime": "2025-10-12T04:00:00", "open": 0.1003, "high": 0.103, "low": 0.1003, "close": 0.1028, "volume": 168603.0, "close_time": 1760255999999, "quote_volume": 17180.2544, "trades": 284, "taker_buy_base": 76164.0, "taker_buy_quote": 7755.8842 }, { "timestamp": 1760256000000, "datetime": "2025-10-12T08:00:00", "open": 0.1029, "high": 0.1032, "low": 0.1003, "close": 0.1011, "volume": 307221.0, "close_time": 1760270399999, "quote_volume": 31216.7021, "trades": 414, "taker_buy_base": 188400.0, "taker_buy_quote": 19165.5689 }, { "timestamp": 1760270400000, "datetime": "2025-10-12T12:00:00", "open": 0.1015, "high": 0.113, "low": 0.101, "close": 0.1128, "volume": 2305690.0, "close_time": 1760284799999, "quote_volume": 246525.0679, "trades": 1880, "taker_buy_base": 1520056.0, "taker_buy_quote": 161757.5198 }, { "timestamp": 1760284800000, "datetime": "2025-10-12T16:00:00", "open": 0.1126, "high": 0.1187, "low": 0.1125, "close": 0.114, "volume": 641737.0, "close_time": 1760299199999, "quote_volume": 73441.5011, "trades": 974, "taker_buy_base": 265722.0, "taker_buy_quote": 30482.3296 }, { "timestamp": 1760299200000, "datetime": "2025-10-12T20:00:00", "open": 0.1142, "high": 0.1153, "low": 0.1108, "close": 0.1122, "volume": 1111673.0, "close_time": 1760313599999, "quote_volume": 126731.8501, "trades": 1008, "taker_buy_base": 701080.0, "taker_buy_quote": 80076.1334 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 0.1119, "high": 0.1139, "low": 0.1106, "close": 0.1125, "volume": 456624.0, "close_time": 1760327999999, "quote_volume": 51349.9762, "trades": 1049, "taker_buy_base": 256410.0, "taker_buy_quote": 28882.8709 }, { "timestamp": 1760328000000, "datetime": "2025-10-13T04:00:00", "open": 0.1124, "high": 0.1152, "low": 0.1115, "close": 0.1136, "volume": 455558.0, "close_time": 1760342399999, "quote_volume": 51655.1465, "trades": 629, "taker_buy_base": 222089.0, "taker_buy_quote": 25148.9153 }, { "timestamp": 1760342400000, "datetime": "2025-10-13T08:00:00", "open": 0.1136, "high": 0.1185, "low": 0.1136, "close": 0.1157, "volume": 1936387.0, "close_time": 1760356799999, "quote_volume": 224936.2183, "trades": 1848, "taker_buy_base": 970027.0, "taker_buy_quote": 112917.9027 }, { "timestamp": 1760356800000, "datetime": "2025-10-13T12:00:00", "open": 0.1155, "high": 0.1211, "low": 0.1148, "close": 0.1182, "volume": 1986998.0, "close_time": 1760371199999, "quote_volume": 233404.1071, "trades": 2134, "taker_buy_base": 740806.0, "taker_buy_quote": 87685.9195 }, { "timestamp": 1760371200000, "datetime": "2025-10-13T16:00:00", "open": 0.1181, "high": 0.1251, "low": 0.1174, "close": 0.1241, "volume": 1096338.0, "close_time": 1760385599999, "quote_volume": 133677.6859, "trades": 1744, "taker_buy_base": 572964.0, "taker_buy_quote": 69878.1558 }, { "timestamp": 1760385600000, "datetime": "2025-10-13T20:00:00", "open": 0.1241, "high": 0.1266, "low": 0.123, "close": 0.1248, "volume": 908675.0, "close_time": 1760399999999, "quote_volume": 113763.7068, "trades": 682, "taker_buy_base": 432309.0, "taker_buy_quote": 54020.474 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 0.1249, "high": 0.125, "low": 0.1198, "close": 0.1202, "volume": 918932.0, "close_time": 1760414399999, "quote_volume": 112897.9568, "trades": 1011, "taker_buy_base": 434708.0, "taker_buy_quote": 53619.0271 }, { "timestamp": 1760414400000, "datetime": "2025-10-14T04:00:00", "open": 0.1202, "high": 0.1206, "low": 0.1105, "close": 0.1129, "volume": 747578.0, "close_time": 1760428799999, "quote_volume": 85768.8477, "trades": 1155, "taker_buy_base": 289493.0, "taker_buy_quote": 32964.7374 }, { "timestamp": 1760428800000, "datetime": "2025-10-14T08:00:00", "open": 0.1126, "high": 0.1149, "low": 0.1107, "close": 0.1133, "volume": 940330.0, "close_time": 1760443199999, "quote_volume": 105756.8611, "trades": 1423, "taker_buy_base": 517769.0, "taker_buy_quote": 58241.2033 }, { "timestamp": 1760443200000, "datetime": "2025-10-14T12:00:00", "open": 0.1132, "high": 0.1161, "low": 0.1095, "close": 0.1161, "volume": 747539.0, "close_time": 1760457599999, "quote_volume": 83877.3538, "trades": 1054, "taker_buy_base": 328039.0, "taker_buy_quote": 36915.6287 }, { "timestamp": 1760457600000, "datetime": "2025-10-14T16:00:00", "open": 0.1161, "high": 0.1201, "low": 0.1153, "close": 0.1172, "volume": 939081.0, "close_time": 1760471999999, "quote_volume": 110777.2663, "trades": 1184, "taker_buy_base": 538168.0, "taker_buy_quote": 63624.9592 }, { "timestamp": 1760472000000, "datetime": "2025-10-14T20:00:00", "open": 0.1172, "high": 0.1181, "low": 0.116, "close": 0.1165, "volume": 122294.0, "close_time": 1760486399999, "quote_volume": 14303.9652, "trades": 178, "taker_buy_base": 40219.0, "taker_buy_quote": 4722.3442 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 0.1166, "high": 0.1191, "low": 0.1161, "close": 0.1169, "volume": 116845.0, "close_time": 1760500799999, "quote_volume": 13688.6505, "trades": 176, "taker_buy_base": 58130.0, "taker_buy_quote": 6818.9369 }, { "timestamp": 1760500800000, "datetime": "2025-10-15T04:00:00", "open": 0.1167, "high": 0.1193, "low": 0.1166, "close": 0.1193, "volume": 76462.0, "close_time": 1760515199999, "quote_volume": 9028.7039, "trades": 200, "taker_buy_base": 44156.0, "taker_buy_quote": 5210.3731 }, { "timestamp": 1760515200000, "datetime": "2025-10-15T08:00:00", "open": 0.119, "high": 0.1214, "low": 0.1155, "close": 0.1165, "volume": 526706.0, "close_time": 1760529599999, "quote_volume": 62045.5674, "trades": 816, "taker_buy_base": 295692.0, "taker_buy_quote": 34875.8443 }, { "timestamp": 1760529600000, "datetime": "2025-10-15T12:00:00", "open": 0.1163, "high": 0.117, "low": 0.1125, "close": 0.1131, "volume": 1112684.0, "close_time": 1760543999999, "quote_volume": 127833.2672, "trades": 622, "taker_buy_base": 536389.0, "taker_buy_quote": 61614.5234 }, { "timestamp": 1760544000000, "datetime": "2025-10-15T16:00:00", "open": 0.113, "high": 0.1147, "low": 0.1121, "close": 0.113, "volume": 120954.0, "close_time": 1760558399999, "quote_volume": 13699.0176, "trades": 243, "taker_buy_base": 55678.0, "taker_buy_quote": 6312.8973 }, { "timestamp": 1760558400000, "datetime": "2025-10-15T20:00:00", "open": 0.1132, "high": 0.1135, "low": 0.111, "close": 0.113, "volume": 112536.0, "close_time": 1760572799999, "quote_volume": 12637.8491, "trades": 227, "taker_buy_base": 47683.0, "taker_buy_quote": 5358.8663 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 0.1129, "high": 0.1146, "low": 0.1122, "close": 0.1137, "volume": 34066.0, "close_time": 1760587199999, "quote_volume": 3870.6352, "trades": 140, "taker_buy_base": 16818.0, "taker_buy_quote": 1906.2636 }, { "timestamp": 1760587200000, "datetime": "2025-10-16T04:00:00", "open": 0.1135, "high": 0.1144, "low": 0.1122, "close": 0.1129, "volume": 170765.0, "close_time": 1760601599999, "quote_volume": 19352.4558, "trades": 277, "taker_buy_base": 96762.0, "taker_buy_quote": 10951.9249 }, { "timestamp": 1760601600000, "datetime": "2025-10-16T08:00:00", "open": 0.1129, "high": 0.1155, "low": 0.1093, "close": 0.1143, "volume": 643640.0, "close_time": 1760615999999, "quote_volume": 72445.1277, "trades": 565, "taker_buy_base": 300162.0, "taker_buy_quote": 33889.179 }, { "timestamp": 1760616000000, "datetime": "2025-10-16T12:00:00", "open": 0.1143, "high": 0.1155, "low": 0.1074, "close": 0.1084, "volume": 537764.0, "close_time": 1760630399999, "quote_volume": 60190.4255, "trades": 922, "taker_buy_base": 207101.0, "taker_buy_quote": 23339.0327 }, { "timestamp": 1760630400000, "datetime": "2025-10-16T16:00:00", "open": 0.1083, "high": 0.112, "low": 0.1065, "close": 0.1083, "volume": 399447.0, "close_time": 1760644799999, "quote_volume": 43596.6016, "trades": 594, "taker_buy_base": 222697.0, "taker_buy_quote": 24315.4626 }, { "timestamp": 1760644800000, "datetime": "2025-10-16T20:00:00", "open": 0.1083, "high": 0.1086, "low": 0.1064, "close": 0.1075, "volume": 170237.0, "close_time": 1760659199999, "quote_volume": 18245.0348, "trades": 308, "taker_buy_base": 83773.0, "taker_buy_quote": 8975.3207 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 0.1081, "high": 0.1098, "low": 0.1079, "close": 0.1098, "volume": 136182.0, "close_time": 1760673599999, "quote_volume": 14835.9796, "trades": 329, "taker_buy_base": 92534.0, "taker_buy_quote": 10089.6202 }, { "timestamp": 1760673600000, "datetime": "2025-10-17T04:00:00", "open": 0.1093, "high": 0.1098, "low": 0.1003, "close": 0.1007, "volume": 824980.0, "close_time": 1760687999999, "quote_volume": 86759.1595, "trades": 1167, "taker_buy_base": 422174.0, "taker_buy_quote": 44534.1244 }, { "timestamp": 1760688000000, "datetime": "2025-10-17T08:00:00", "open": 0.1011, "high": 0.1069, "low": 0.0987, "close": 0.1068, "volume": 740976.0, "close_time": 1760702399999, "quote_volume": 75355.3976, "trades": 1036, "taker_buy_base": 310459.0, "taker_buy_quote": 31670.5612 }, { "timestamp": 1760702400000, "datetime": "2025-10-17T12:00:00", "open": 0.1066, "high": 0.107, "low": 0.1044, "close": 0.1069, "volume": 518087.0, "close_time": 1760716799999, "quote_volume": 54981.6863, "trades": 539, "taker_buy_base": 259549.0, "taker_buy_quote": 27484.199 }, { "timestamp": 1760716800000, "datetime": "2025-10-17T16:00:00", "open": 0.1069, "high": 0.1085, "low": 0.106, "close": 0.1069, "volume": 206778.0, "close_time": 1760731199999, "quote_volume": 22177.5328, "trades": 270, "taker_buy_base": 78053.0, "taker_buy_quote": 8369.3036 }, { "timestamp": 1760731200000, "datetime": "2025-10-17T20:00:00", "open": 0.1068, "high": 0.1088, "low": 0.1067, "close": 0.1076, "volume": 211059.0, "close_time": 1760745599999, "quote_volume": 22792.1456, "trades": 313, "taker_buy_base": 108051.0, "taker_buy_quote": 11670.9515 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 0.1071, "high": 0.1109, "low": 0.1067, "close": 0.1107, "volume": 265347.0, "close_time": 1760759999999, "quote_volume": 28784.9553, "trades": 171, "taker_buy_base": 170152.0, "taker_buy_quote": 18537.8316 }, { "timestamp": 1760760000000, "datetime": "2025-10-18T04:00:00", "open": 0.1106, "high": 0.1119, "low": 0.1084, "close": 0.1102, "volume": 624419.0, "close_time": 1760774399999, "quote_volume": 68966.2533, "trades": 607, "taker_buy_base": 203486.0, "taker_buy_quote": 22510.8565 }, { "timestamp": 1760774400000, "datetime": "2025-10-18T08:00:00", "open": 0.1104, "high": 0.1113, "low": 0.1098, "close": 0.1109, "volume": 264897.0, "close_time": 1760788799999, "quote_volume": 29277.5185, "trades": 277, "taker_buy_base": 181277.0, "taker_buy_quote": 20028.6738 }, { "timestamp": 1760788800000, "datetime": "2025-10-18T12:00:00", "open": 0.1108, "high": 0.1117, "low": 0.1089, "close": 0.1096, "volume": 202722.0, "close_time": 1760803199999, "quote_volume": 22349.0905, "trades": 487, "taker_buy_base": 92288.0, "taker_buy_quote": 10193.0685 }, { "timestamp": 1760803200000, "datetime": "2025-10-18T16:00:00", "open": 0.1098, "high": 0.1104, "low": 0.1086, "close": 0.1102, "volume": 67107.0, "close_time": 1760817599999, "quote_volume": 7346.015, "trades": 157, "taker_buy_base": 43365.0, "taker_buy_quote": 4748.3614 }, { "timestamp": 1760817600000, "datetime": "2025-10-18T20:00:00", "open": 0.1102, "high": 0.1118, "low": 0.1102, "close": 0.1113, "volume": 290238.0, "close_time": 1760831999999, "quote_volume": 32257.1905, "trades": 142, "taker_buy_base": 191687.0, "taker_buy_quote": 21291.3417 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 0.1106, "high": 0.111, "low": 0.1094, "close": 0.1106, "volume": 134192.0, "close_time": 1760846399999, "quote_volume": 14802.8807, "trades": 224, "taker_buy_base": 63208.0, "taker_buy_quote": 6962.3609 }, { "timestamp": 1760846400000, "datetime": "2025-10-19T04:00:00", "open": 0.1105, "high": 0.1105, "low": 0.1087, "close": 0.1103, "volume": 1110129.0, "close_time": 1760860799999, "quote_volume": 121787.692, "trades": 541, "taker_buy_base": 763306.0, "taker_buy_quote": 83693.0158 }, { "timestamp": 1760860800000, "datetime": "2025-10-19T08:00:00", "open": 0.1104, "high": 0.114, "low": 0.1089, "close": 0.1124, "volume": 301085.0, "close_time": 1760875199999, "quote_volume": 33430.3218, "trades": 545, "taker_buy_base": 156644.0, "taker_buy_quote": 17366.445 }, { "timestamp": 1760875200000, "datetime": "2025-10-19T12:00:00", "open": 0.1126, "high": 0.1141, "low": 0.1118, "close": 0.1131, "volume": 267023.0, "close_time": 1760889599999, "quote_volume": 30171.5575, "trades": 402, "taker_buy_base": 159707.0, "taker_buy_quote": 18004.5975 }, { "timestamp": 1760889600000, "datetime": "2025-10-19T16:00:00", "open": 0.1134, "high": 0.1144, "low": 0.1126, "close": 0.1133, "volume": 181213.0, "close_time": 1760903999999, "quote_volume": 20577.9451, "trades": 170, "taker_buy_base": 114893.0, "taker_buy_quote": 13053.6898 }, { "timestamp": 1760904000000, "datetime": "2025-10-19T20:00:00", "open": 0.1133, "high": 0.1134, "low": 0.112, "close": 0.1122, "volume": 115183.0, "close_time": 1760918399999, "quote_volume": 13009.8382, "trades": 139, "taker_buy_base": 33403.0, "taker_buy_quote": 3779.1073 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 0.1122, "high": 0.1146, "low": 0.1106, "close": 0.1144, "volume": 81973.0, "close_time": 1760932799999, "quote_volume": 9188.1398, "trades": 187, "taker_buy_base": 28082.0, "taker_buy_quote": 3136.5971 }, { "timestamp": 1760932800000, "datetime": "2025-10-20T04:00:00", "open": 0.1143, "high": 0.1154, "low": 0.1136, "close": 0.1146, "volume": 210945.0, "close_time": 1760947199999, "quote_volume": 24135.2534, "trades": 385, "taker_buy_base": 118202.0, "taker_buy_quote": 13518.7196 }, { "timestamp": 1760947200000, "datetime": "2025-10-20T08:00:00", "open": 0.1146, "high": 0.1149, "low": 0.1134, "close": 0.1146, "volume": 802618.0, "close_time": 1760961599999, "quote_volume": 91831.7034, "trades": 1002, "taker_buy_base": 525518.0, "taker_buy_quote": 60140.0894 }, { "timestamp": 1760961600000, "datetime": "2025-10-20T12:00:00", "open": 0.1146, "high": 0.1156, "low": 0.1135, "close": 0.1137, "volume": 812036.0, "close_time": 1760975999999, "quote_volume": 92940.4827, "trades": 475, "taker_buy_base": 555818.0, "taker_buy_quote": 63658.6151 }, { "timestamp": 1760976000000, "datetime": "2025-10-20T16:00:00", "open": 0.1132, "high": 0.1134, "low": 0.1112, "close": 0.1133, "volume": 578133.0, "close_time": 1760990399999, "quote_volume": 64715.5184, "trades": 480, "taker_buy_base": 320209.0, "taker_buy_quote": 35832.6958 }, { "timestamp": 1760990400000, "datetime": "2025-10-20T20:00:00", "open": 0.1129, "high": 0.1141, "low": 0.1126, "close": 0.1126, "volume": 64333.0, "close_time": 1761004799999, "quote_volume": 7283.8306, "trades": 150, "taker_buy_base": 37094.0, "taker_buy_quote": 4205.0941 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 0.1126, "high": 0.1127, "low": 0.1109, "close": 0.1112, "volume": 103237.0, "close_time": 1761019199999, "quote_volume": 11563.8204, "trades": 434, "taker_buy_base": 53290.0, "taker_buy_quote": 5978.3428 }, { "timestamp": 1761019200000, "datetime": "2025-10-21T04:00:00", "open": 0.1112, "high": 0.1112, "low": 0.1089, "close": 0.1099, "volume": 452825.0, "close_time": 1761033599999, "quote_volume": 49703.8047, "trades": 643, "taker_buy_base": 311845.0, "taker_buy_quote": 34233.4506 }, { "timestamp": 1761033600000, "datetime": "2025-10-21T08:00:00", "open": 0.1098, "high": 0.1104, "low": 0.1089, "close": 0.1101, "volume": 387317.0, "close_time": 1761047999999, "quote_volume": 42496.3786, "trades": 570, "taker_buy_base": 215252.0, "taker_buy_quote": 23674.1347 }, { "timestamp": 1761048000000, "datetime": "2025-10-21T12:00:00", "open": 0.1097, "high": 0.1178, "low": 0.1097, "close": 0.1163, "volume": 297193.0, "close_time": 1761062399999, "quote_volume": 34075.3287, "trades": 1337, "taker_buy_base": 134180.0, "taker_buy_quote": 15395.691 }, { "timestamp": 1761062400000, "datetime": "2025-10-21T16:00:00", "open": 0.1164, "high": 0.1169, "low": 0.1135, "close": 0.1149, "volume": 234468.0, "close_time": 1761076799999, "quote_volume": 27014.9637, "trades": 689, "taker_buy_base": 111326.0, "taker_buy_quote": 12868.1932 }, { "timestamp": 1761076800000, "datetime": "2025-10-21T20:00:00", "open": 0.1148, "high": 0.1149, "low": 0.109, "close": 0.1093, "volume": 169716.0, "close_time": 1761091199999, "quote_volume": 18985.5421, "trades": 530, "taker_buy_base": 67551.0, "taker_buy_quote": 7557.3766 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 0.1091, "high": 0.1097, "low": 0.1083, "close": 0.109, "volume": 111476.0, "close_time": 1761105599999, "quote_volume": 12138.9008, "trades": 272, "taker_buy_base": 59983.0, "taker_buy_quote": 6532.159 }, { "timestamp": 1761105600000, "datetime": "2025-10-22T04:00:00", "open": 0.1094, "high": 0.1101, "low": 0.1075, "close": 0.1086, "volume": 250397.0, "close_time": 1761119999999, "quote_volume": 27190.2855, "trades": 224, "taker_buy_base": 88630.0, "taker_buy_quote": 9630.2456 }, { "timestamp": 1761120000000, "datetime": "2025-10-22T08:00:00", "open": 0.1086, "high": 0.1098, "low": 0.1066, "close": 0.1087, "volume": 140324.0, "close_time": 1761134399999, "quote_volume": 15112.414, "trades": 292, "taker_buy_base": 69031.0, "taker_buy_quote": 7437.1352 }, { "timestamp": 1761134400000, "datetime": "2025-10-22T12:00:00", "open": 0.1087, "high": 0.1102, "low": 0.1077, "close": 0.109, "volume": 166265.0, "close_time": 1761148799999, "quote_volume": 18075.5716, "trades": 659, "taker_buy_base": 90775.0, "taker_buy_quote": 9879.3173 }, { "timestamp": 1761148800000, "datetime": "2025-10-22T16:00:00", "open": 0.109, "high": 0.109, "low": 0.1064, "close": 0.1075, "volume": 263538.0, "close_time": 1761163199999, "quote_volume": 28437.6515, "trades": 297, "taker_buy_base": 129489.0, "taker_buy_quote": 13974.0523 }, { "timestamp": 1761163200000, "datetime": "2025-10-22T20:00:00", "open": 0.1074, "high": 0.1076, "low": 0.1033, "close": 0.1062, "volume": 825677.0, "close_time": 1761177599999, "quote_volume": 86484.8055, "trades": 764, "taker_buy_base": 392562.0, "taker_buy_quote": 41171.1331 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 0.1061, "high": 0.1072, "low": 0.1059, "close": 0.1069, "volume": 57380.0, "close_time": 1761191999999, "quote_volume": 6108.422, "trades": 213, "taker_buy_base": 24468.0, "taker_buy_quote": 2605.6048 }, { "timestamp": 1761192000000, "datetime": "2025-10-23T04:00:00", "open": 0.1069, "high": 0.1089, "low": 0.1067, "close": 0.1084, "volume": 69536.0, "close_time": 1761206399999, "quote_volume": 7499.9661, "trades": 311, "taker_buy_base": 27924.0, "taker_buy_quote": 3009.9444 }, { "timestamp": 1761206400000, "datetime": "2025-10-23T08:00:00", "open": 0.1085, "high": 0.109, "low": 0.1076, "close": 0.1077, "volume": 118382.0, "close_time": 1761220799999, "quote_volume": 12870.6145, "trades": 322, "taker_buy_base": 94533.0, "taker_buy_quote": 10283.3466 }, { "timestamp": 1761220800000, "datetime": "2025-10-23T12:00:00", "open": 0.1075, "high": 0.1089, "low": 0.1066, "close": 0.1084, "volume": 265772.0, "close_time": 1761235199999, "quote_volume": 28597.3717, "trades": 798, "taker_buy_base": 107568.0, "taker_buy_quote": 11579.0078 }, { "timestamp": 1761235200000, "datetime": "2025-10-23T16:00:00", "open": 0.1086, "high": 0.1103, "low": 0.1079, "close": 0.1092, "volume": 136451.0, "close_time": 1761249599999, "quote_volume": 14896.3996, "trades": 429, "taker_buy_base": 90035.0, "taker_buy_quote": 9835.0713 }, { "timestamp": 1761249600000, "datetime": "2025-10-23T20:00:00", "open": 0.1091, "high": 0.1092, "low": 0.1077, "close": 0.1089, "volume": 219130.0, "close_time": 1761263999999, "quote_volume": 23706.8126, "trades": 239, "taker_buy_base": 56817.0, "taker_buy_quote": 6148.9047 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 0.1089, "high": 0.11, "low": 0.1086, "close": 0.1096, "volume": 140406.0, "close_time": 1761278399999, "quote_volume": 15362.5902, "trades": 226, "taker_buy_base": 108192.0, "taker_buy_quote": 11842.4247 }, { "timestamp": 1761278400000, "datetime": "2025-10-24T04:00:00", "open": 0.1095, "high": 0.1136, "low": 0.1092, "close": 0.1116, "volume": 943551.0, "close_time": 1761292799999, "quote_volume": 105607.9126, "trades": 663, "taker_buy_base": 608206.0, "taker_buy_quote": 68083.8219 }, { "timestamp": 1761292800000, "datetime": "2025-10-24T08:00:00", "open": 0.1116, "high": 0.1126, "low": 0.1105, "close": 0.1111, "volume": 64867.0, "close_time": 1761307199999, "quote_volume": 7253.7373, "trades": 175, "taker_buy_base": 34260.0, "taker_buy_quote": 3833.1962 }, { "timestamp": 1761307200000, "datetime": "2025-10-24T12:00:00", "open": 0.1111, "high": 0.1133, "low": 0.1097, "close": 0.1103, "volume": 433348.0, "close_time": 1761321599999, "quote_volume": 48145.2618, "trades": 790, "taker_buy_base": 226123.0, "taker_buy_quote": 25152.7436 }, { "timestamp": 1761321600000, "datetime": "2025-10-24T16:00:00", "open": 0.1102, "high": 0.112, "low": 0.1097, "close": 0.1118, "volume": 72141.0, "close_time": 1761335999999, "quote_volume": 8042.0044, "trades": 209, "taker_buy_base": 56919.0, "taker_buy_quote": 6352.5841 }, { "timestamp": 1761336000000, "datetime": "2025-10-24T20:00:00", "open": 0.1118, "high": 0.1127, "low": 0.1117, "close": 0.112, "volume": 237128.0, "close_time": 1761350399999, "quote_volume": 26554.3108, "trades": 277, "taker_buy_base": 46702.0, "taker_buy_quote": 5245.7405 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 0.1118, "high": 0.1118, "low": 0.1108, "close": 0.1108, "volume": 44918.0, "close_time": 1761364799999, "quote_volume": 5011.8364, "trades": 122, "taker_buy_base": 31828.0, "taker_buy_quote": 3552.3077 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 0.1108, "high": 0.1112, "low": 0.1103, "close": 0.1103, "volume": 133148.0, "close_time": 1761379199999, "quote_volume": 14756.6389, "trades": 236, "taker_buy_base": 86809.0, "taker_buy_quote": 9618.3599 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 0.1106, "high": 0.1111, "low": 0.11, "close": 0.1106, "volume": 64501.0, "close_time": 1761393599999, "quote_volume": 7135.9491, "trades": 146, "taker_buy_base": 33031.0, "taker_buy_quote": 3661.261 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 0.1106, "high": 0.1114, "low": 0.1104, "close": 0.1104, "volume": 177033.0, "close_time": 1761407999999, "quote_volume": 19611.1322, "trades": 246, "taker_buy_base": 63577.0, "taker_buy_quote": 7054.0841 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 0.1105, "high": 0.111, "low": 0.1102, "close": 0.111, "volume": 161686.0, "close_time": 1761422399999, "quote_volume": 17897.9057, "trades": 113, "taker_buy_base": 75615.0, "taker_buy_quote": 8371.4866 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 0.1111, "high": 0.1114, "low": 0.1106, "close": 0.1108, "volume": 147042.0, "close_time": 1761436799999, "quote_volume": 16310.0992, "trades": 135, "taker_buy_base": 105928.0, "taker_buy_quote": 11751.5529 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.1108, "high": 0.1109, "low": 0.1095, "close": 0.1097, "volume": 110040.0, "close_time": 1761451199999, "quote_volume": 12111.559, "trades": 247, "taker_buy_base": 25850.0, "taker_buy_quote": 2852.5981 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 0.1097, "high": 0.1109, "low": 0.1097, "close": 0.1109, "volume": 14423.0, "close_time": 1761465599999, "quote_volume": 1590.7708, "trades": 77, "taker_buy_base": 8194.0, "taker_buy_quote": 905.1513 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 0.1109, "high": 0.1139, "low": 0.1109, "close": 0.1135, "volume": 157771.0, "close_time": 1761479999999, "quote_volume": 17687.0434, "trades": 246, "taker_buy_base": 133214.0, "taker_buy_quote": 14930.1877 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 0.1139, "high": 0.1144, "low": 0.1129, "close": 0.1137, "volume": 242656.0, "close_time": 1761494399999, "quote_volume": 27602.954, "trades": 255, "taker_buy_base": 120163.0, "taker_buy_quote": 13670.1728 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 0.1134, "high": 0.1138, "low": 0.113, "close": 0.1133, "volume": 314069.0, "close_time": 1761508799999, "quote_volume": 35643.2244, "trades": 151, "taker_buy_base": 108720.0, "taker_buy_quote": 12339.9245 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 0.1133, "high": 0.1167, "low": 0.1128, "close": 0.1156, "volume": 233155.0, "close_time": 1761523199999, "quote_volume": 26870.9283, "trades": 424, "taker_buy_base": 151266.0, "taker_buy_quote": 17389.9327 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.1155, "high": 0.1196, "low": 0.1155, "close": 0.1167, "volume": 454685.0, "close_time": 1761537599999, "quote_volume": 53501.7883, "trades": 720, "taker_buy_base": 290445.0, "taker_buy_quote": 34194.1372 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 0.1164, "high": 0.1179, "low": 0.1163, "close": 0.1179, "volume": 573801.0, "close_time": 1761551999999, "quote_volume": 67104.7384, "trades": 477, "taker_buy_base": 271719.0, "taker_buy_quote": 31810.2663 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 0.1179, "high": 0.118, "low": 0.1145, "close": 0.116, "volume": 790776.0, "close_time": 1761566399999, "quote_volume": 91686.3713, "trades": 748, "taker_buy_base": 366666.0, "taker_buy_quote": 42506.0325 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 0.1161, "high": 0.1201, "low": 0.1136, "close": 0.1171, "volume": 1315184.0, "close_time": 1761580799999, "quote_volume": 153772.3535, "trades": 1145, "taker_buy_base": 627627.0, "taker_buy_quote": 73514.3158 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 0.1172, "high": 0.1201, "low": 0.1161, "close": 0.1165, "volume": 903152.0, "close_time": 1761595199999, "quote_volume": 106411.8257, "trades": 669, "taker_buy_base": 634155.0, "taker_buy_quote": 74836.2601 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 0.1164, "high": 0.1164, "low": 0.1144, "close": 0.1158, "volume": 409709.0, "close_time": 1761609599999, "quote_volume": 47445.1818, "trades": 365, "taker_buy_base": 249287.0, "taker_buy_quote": 28876.8575 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.1154, "high": 0.1162, "low": 0.1141, "close": 0.1144, "volume": 90466.0, "close_time": 1761623999999, "quote_volume": 10411.2762, "trades": 159, "taker_buy_base": 40549.0, "taker_buy_quote": 4682.5834 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 0.1146, "high": 0.1169, "low": 0.1139, "close": 0.1152, "volume": 566227.0, "close_time": 1761638399999, "quote_volume": 65421.6542, "trades": 521, "taker_buy_base": 187286.0, "taker_buy_quote": 21616.8959 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 0.1153, "high": 0.1162, "low": 0.1148, "close": 0.115, "volume": 74699.0, "close_time": 1761652799999, "quote_volume": 8637.7341, "trades": 179, "taker_buy_base": 58063.0, "taker_buy_quote": 6717.9736 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 0.1152, "high": 0.1174, "low": 0.114, "close": 0.1152, "volume": 253068.0, "close_time": 1761667199999, "quote_volume": 29244.6393, "trades": 269, "taker_buy_base": 98419.0, "taker_buy_quote": 11438.6648 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 0.1152, "high": 0.1163, "low": 0.112, "close": 0.1124, "volume": 220553.0, "close_time": 1761681599999, "quote_volume": 25339.7487, "trades": 284, "taker_buy_base": 122267.0, "taker_buy_quote": 14086.8486 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 0.1123, "high": 0.1127, "low": 0.1092, "close": 0.1109, "volume": 715984.0, "close_time": 1761695999999, "quote_volume": 79503.6209, "trades": 758, "taker_buy_base": 337430.0, "taker_buy_quote": 37474.9928 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.1108, "high": 0.111, "low": 0.1091, "close": 0.11, "volume": 504647.0, "close_time": 1761710399999, "quote_volume": 55316.32, "trades": 553, "taker_buy_base": 395973.0, "taker_buy_quote": 43384.7842 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 0.1099, "high": 0.1105, "low": 0.1096, "close": 0.1098, "volume": 84668.0, "close_time": 1761724799999, "quote_volume": 9335.5239, "trades": 84, "taker_buy_base": 28025.0, "taker_buy_quote": 3091.2977 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 0.1099, "high": 0.1108, "low": 0.1092, "close": 0.1106, "volume": 57805.0, "close_time": 1761739199999, "quote_volume": 6368.3004, "trades": 143, "taker_buy_base": 24007.0, "taker_buy_quote": 2649.5024 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 0.1108, "high": 0.1108, "low": 0.1075, "close": 0.1081, "volume": 457493.0, "close_time": 1761753599999, "quote_volume": 50271.3564, "trades": 322, "taker_buy_base": 113808.0, "taker_buy_quote": 12471.2715 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 0.108, "high": 0.1109, "low": 0.1055, "close": 0.1099, "volume": 1566837.0, "close_time": 1761767999999, "quote_volume": 169286.5329, "trades": 955, "taker_buy_base": 973772.0, "taker_buy_quote": 105061.6794 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 0.1098, "high": 0.1111, "low": 0.1077, "close": 0.1084, "volume": 316901.0, "close_time": 1761782399999, "quote_volume": 34673.3732, "trades": 289, "taker_buy_base": 161512.0, "taker_buy_quote": 17732.5147 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.1085, "high": 0.111, "low": 0.1077, "close": 0.1097, "volume": 404901.0, "close_time": 1761796799999, "quote_volume": 44372.2509, "trades": 221, "taker_buy_base": 336497.0, "taker_buy_quote": 36852.2724 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 0.1097, "high": 0.1097, "low": 0.1056, "close": 0.1088, "volume": 430671.0, "close_time": 1761811199999, "quote_volume": 46217.8746, "trades": 421, "taker_buy_base": 179842.0, "taker_buy_quote": 19366.8914 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 0.1087, "high": 0.1089, "low": 0.1063, "close": 0.1065, "volume": 277581.0, "close_time": 1761825599999, "quote_volume": 29847.6547, "trades": 259, "taker_buy_base": 111499.0, "taker_buy_quote": 11973.0142 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 0.1062, "high": 0.1063, "low": 0.1, "close": 0.1003, "volume": 460774.0, "close_time": 1761839999999, "quote_volume": 47541.2942, "trades": 741, "taker_buy_base": 269024.0, "taker_buy_quote": 27817.9376 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 0.1002, "high": 0.1015, "low": 0.0969, "close": 0.097, "volume": 562365.0, "close_time": 1761854399999, "quote_volume": 55611.1883, "trades": 428, "taker_buy_base": 228548.0, "taker_buy_quote": 22625.9016 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 0.0972, "high": 0.1011, "low": 0.0971, "close": 0.1011, "volume": 805076.0, "close_time": 1761868799999, "quote_volume": 79580.4813, "trades": 366, "taker_buy_base": 245082.0, "taker_buy_quote": 24260.3807 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.101, "high": 0.1032, "low": 0.1009, "close": 0.102, "volume": 236378.0, "close_time": 1761883199999, "quote_volume": 24147.331, "trades": 375, "taker_buy_base": 100142.0, "taker_buy_quote": 10230.9838 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 0.1022, "high": 0.1031, "low": 0.1013, "close": 0.1015, "volume": 298923.0, "close_time": 1761897599999, "quote_volume": 30525.255, "trades": 456, "taker_buy_base": 157371.0, "taker_buy_quote": 16090.737 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 0.1014, "high": 0.1027, "low": 0.1012, "close": 0.1027, "volume": 257197.0, "close_time": 1761911999999, "quote_volume": 26265.8571, "trades": 261, "taker_buy_base": 150208.0, "taker_buy_quote": 15382.7928 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 0.1029, "high": 0.1036, "low": 0.1013, "close": 0.1025, "volume": 857015.0, "close_time": 1761926399999, "quote_volume": 88035.7794, "trades": 581, "taker_buy_base": 347899.0, "taker_buy_quote": 35682.3282 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 0.1024, "high": 0.103, "low": 0.1003, "close": 0.1026, "volume": 340038.0, "close_time": 1761940799999, "quote_volume": 34480.9376, "trades": 315, "taker_buy_base": 127985.0, "taker_buy_quote": 13003.8727 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 0.1025, "high": 0.1026, "low": 0.1009, "close": 0.1015, "volume": 181556.0, "close_time": 1761955199999, "quote_volume": 18413.1047, "trades": 183, "taker_buy_base": 61331.0, "taker_buy_quote": 6228.1284 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.1013, "high": 0.1022, "low": 0.1007, "close": 0.1022, "volume": 61236.0, "close_time": 1761969599999, "quote_volume": 6197.6009, "trades": 60, "taker_buy_base": 38812.0, "taker_buy_quote": 3931.7742 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 0.102, "high": 0.1032, "low": 0.1013, "close": 0.1031, "volume": 745429.0, "close_time": 1761983999999, "quote_volume": 76008.9753, "trades": 371, "taker_buy_base": 407412.0, "taker_buy_quote": 41528.9489 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 0.1033, "high": 0.1037, "low": 0.1022, "close": 0.1028, "volume": 512494.0, "close_time": 1761998399999, "quote_volume": 52765.017, "trades": 375, "taker_buy_base": 243787.0, "taker_buy_quote": 25112.0185 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 0.1031, "high": 0.1035, "low": 0.1019, "close": 0.103, "volume": 219949.0, "close_time": 1762012799999, "quote_volume": 22576.1682, "trades": 147, "taker_buy_base": 121443.0, "taker_buy_quote": 12479.1319 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 0.103, "high": 0.1036, "low": 0.1028, "close": 0.1036, "volume": 162545.0, "close_time": 1762027199999, "quote_volume": 16788.0003, "trades": 65, "taker_buy_base": 46360.0, "taker_buy_quote": 4793.0572 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 0.1037, "high": 0.1042, "low": 0.1027, "close": 0.1034, "volume": 116503.0, "close_time": 1762041599999, "quote_volume": 12061.4691, "trades": 71, "taker_buy_base": 87542.0, "taker_buy_quote": 9076.6946 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.1036, "high": 0.1036, "low": 0.1024, "close": 0.1027, "volume": 184488.0, "close_time": 1762055999999, "quote_volume": 19008.7105, "trades": 201, "taker_buy_base": 87067.0, "taker_buy_quote": 8967.619 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 0.1028, "high": 0.1047, "low": 0.1027, "close": 0.1046, "volume": 325898.0, "close_time": 1762070399999, "quote_volume": 33732.0497, "trades": 406, "taker_buy_base": 215394.0, "taker_buy_quote": 22329.0398 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 0.1047, "high": 0.1049, "low": 0.1027, "close": 0.1041, "volume": 1038386.0, "close_time": 1762084799999, "quote_volume": 107553.2399, "trades": 1036, "taker_buy_base": 517381.0, "taker_buy_quote": 53600.9184 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 0.1041, "high": 0.1041, "low": 0.1008, "close": 0.1012, "volume": 1040852.0, "close_time": 1762099199999, "quote_volume": 106832.3862, "trades": 825, "taker_buy_base": 354005.0, "taker_buy_quote": 36278.0713 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 0.1012, "high": 0.1018, "low": 0.1002, "close": 0.101, "volume": 200549.0, "close_time": 1762113599999, "quote_volume": 20281.3673, "trades": 306, "taker_buy_base": 90840.0, "taker_buy_quote": 9197.4626 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 0.101, "high": 0.1033, "low": 0.1008, "close": 0.1032, "volume": 153417.0, "close_time": 1762127999999, "quote_volume": 15587.2597, "trades": 180, "taker_buy_base": 96921.0, "taker_buy_quote": 9868.2866 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.1027, "high": 0.1031, "low": 0.094, "close": 0.0944, "volume": 465009.0, "close_time": 1762142399999, "quote_volume": 45782.2286, "trades": 497, "taker_buy_base": 187523.0, "taker_buy_quote": 18413.8202 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 0.094, "high": 0.0956, "low": 0.0923, "close": 0.0948, "volume": 297965.0, "close_time": 1762156799999, "quote_volume": 28013.1411, "trades": 328, "taker_buy_base": 157869.0, "taker_buy_quote": 14869.5715 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 0.0943, "high": 0.0957, "low": 0.093, "close": 0.0942, "volume": 231549.0, "close_time": 1762171199999, "quote_volume": 21888.5097, "trades": 254, "taker_buy_base": 148687.0, "taker_buy_quote": 14071.2915 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 0.0941, "high": 0.0962, "low": 0.0872, "close": 0.0886, "volume": 2010688.0, "close_time": 1762185599999, "quote_volume": 187971.5136, "trades": 1191, "taker_buy_base": 1142272.0, "taker_buy_quote": 106806.1426 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 0.0886, "high": 0.0926, "low": 0.0881, "close": 0.0897, "volume": 619383.0, "close_time": 1762199999999, "quote_volume": 56102.5307, "trades": 504, "taker_buy_base": 221888.0, "taker_buy_quote": 20127.4849 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 0.0898, "high": 0.09, "low": 0.0875, "close": 0.0898, "volume": 328641.0, "close_time": 1762214399999, "quote_volume": 29250.4769, "trades": 323, "taker_buy_base": 186838.0, "taker_buy_quote": 16645.5023 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.0899, "high": 0.0916, "low": 0.0889, "close": 0.0916, "volume": 248744.0, "close_time": 1762228799999, "quote_volume": 22535.9518, "trades": 328, "taker_buy_base": 107951.0, "taker_buy_quote": 9777.0709 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 0.0916, "high": 0.092, "low": 0.0861, "close": 0.0867, "volume": 797138.0, "close_time": 1762243199999, "quote_volume": 70277.4953, "trades": 898, "taker_buy_base": 339676.0, "taker_buy_quote": 29943.6854 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 0.0868, "high": 0.0901, "low": 0.086, "close": 0.0891, "volume": 579754.0, "close_time": 1762257599999, "quote_volume": 51316.9157, "trades": 423, "taker_buy_base": 306109.0, "taker_buy_quote": 27171.9629 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 0.089, "high": 0.0918, "low": 0.0875, "close": 0.0894, "volume": 775456.0, "close_time": 1762271999999, "quote_volume": 68665.6116, "trades": 661, "taker_buy_base": 275596.0, "taker_buy_quote": 24529.9131 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 0.0896, "high": 0.0901, "low": 0.0835, "close": 0.0855, "volume": 695535.0, "close_time": 1762286399999, "quote_volume": 60195.138, "trades": 994, "taker_buy_base": 274817.0, "taker_buy_quote": 23863.7971 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 0.0856, "high": 0.0889, "low": 0.0815, "close": 0.0877, "volume": 1317489.0, "close_time": 1762300799999, "quote_volume": 111454.4219, "trades": 1481, "taker_buy_base": 587577.0, "taker_buy_quote": 49716.8028 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.0877, "high": 0.0914, "low": 0.0831, "close": 0.0901, "volume": 2074972.0, "close_time": 1762315199999, "quote_volume": 186284.4227, "trades": 1205, "taker_buy_base": 872073.0, "taker_buy_quote": 78178.6268 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 0.0901, "high": 0.0903, "low": 0.089, "close": 0.0899, "volume": 493483.0, "close_time": 1762329599999, "quote_volume": 44257.0921, "trades": 658, "taker_buy_base": 254016.0, "taker_buy_quote": 22793.1418 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 0.0899, "high": 0.0908, "low": 0.0884, "close": 0.0905, "volume": 1073633.0, "close_time": 1762343999999, "quote_volume": 96413.074, "trades": 1264, "taker_buy_base": 553926.0, "taker_buy_quote": 49737.5919 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 0.0905, "high": 0.0913, "low": 0.0895, "close": 0.0906, "volume": 874016.0, "close_time": 1762358399999, "quote_volume": 78959.7582, "trades": 953, "taker_buy_base": 470934.0, "taker_buy_quote": 42503.1695 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 0.0906, "high": 0.0919, "low": 0.0897, "close": 0.0912, "volume": 632872.0, "close_time": 1762372799999, "quote_volume": 57644.2963, "trades": 592, "taker_buy_base": 265969.0, "taker_buy_quote": 24239.899 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 0.0911, "high": 0.0917, "low": 0.0907, "close": 0.0909, "volume": 96716.0, "close_time": 1762387199999, "quote_volume": 8815.9731, "trades": 168, "taker_buy_base": 48598.0, "taker_buy_quote": 4428.0203 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.0907, "high": 0.0912, "low": 0.0894, "close": 0.0908, "volume": 203110.0, "close_time": 1762401599999, "quote_volume": 18321.5522, "trades": 445, "taker_buy_base": 80112.0, "taker_buy_quote": 7233.3471 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 0.0908, "high": 0.0909, "low": 0.0889, "close": 0.0894, "volume": 89569.0, "close_time": 1762415999999, "quote_volume": 8061.6831, "trades": 143, "taker_buy_base": 42491.0, "taker_buy_quote": 3837.1507 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 0.0891, "high": 0.0899, "low": 0.0886, "close": 0.0893, "volume": 360921.0, "close_time": 1762430399999, "quote_volume": 32231.2133, "trades": 325, "taker_buy_base": 240375.0, "taker_buy_quote": 21499.2496 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 0.0892, "high": 0.0899, "low": 0.0866, "close": 0.0871, "volume": 360778.0, "close_time": 1762444799999, "quote_volume": 31849.0538, "trades": 508, "taker_buy_base": 155220.0, "taker_buy_quote": 13712.8855 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 0.0871, "high": 0.0889, "low": 0.0853, "close": 0.0888, "volume": 356264.0, "close_time": 1762459199999, "quote_volume": 30988.5585, "trades": 471, "taker_buy_base": 187155.0, "taker_buy_quote": 16263.8914 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 0.0889, "high": 0.0895, "low": 0.0875, "close": 0.0883, "volume": 281549.0, "close_time": 1762473599999, "quote_volume": 24811.6494, "trades": 284, "taker_buy_base": 94585.0, "taker_buy_quote": 8334.3393 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.0887, "high": 0.0909, "low": 0.0887, "close": 0.0907, "volume": 305488.0, "close_time": 1762487999999, "quote_volume": 27368.1175, "trades": 286, "taker_buy_base": 128733.0, "taker_buy_quote": 11556.1735 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 0.0908, "high": 0.0931, "low": 0.09, "close": 0.0927, "volume": 460994.0, "close_time": 1762502399999, "quote_volume": 42372.8614, "trades": 277, "taker_buy_base": 373727.0, "taker_buy_quote": 34366.1743 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 0.0927, "high": 0.0929, "low": 0.0894, "close": 0.0906, "volume": 324601.0, "close_time": 1762516799999, "quote_volume": 29670.6916, "trades": 659, "taker_buy_base": 124949.0, "taker_buy_quote": 11427.3737 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 0.0905, "high": 0.0955, "low": 0.0889, "close": 0.095, "volume": 411145.0, "close_time": 1762531199999, "quote_volume": 37873.3202, "trades": 752, "taker_buy_base": 186931.0, "taker_buy_quote": 17257.8018 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 0.095, "high": 0.1087, "low": 0.095, "close": 0.1045, "volume": 5270002.0, "close_time": 1762545599999, "quote_volume": 550911.0599, "trades": 4035, "taker_buy_base": 2707013.0, "taker_buy_quote": 283067.4921 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 0.1045, "high": 0.1074, "low": 0.1032, "close": 0.1047, "volume": 588739.0, "close_time": 1762559999999, "quote_volume": 61890.4533, "trades": 556, "taker_buy_base": 227279.0, "taker_buy_quote": 23890.4652 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.1048, "high": 0.1162, "low": 0.1048, "close": 0.1069, "volume": 3288376.0, "close_time": 1762574399999, "quote_volume": 364855.2505, "trades": 2697, "taker_buy_base": 1651553.0, "taker_buy_quote": 183100.9696 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 0.1073, "high": 0.109, "low": 0.1038, "close": 0.1062, "volume": 869025.0, "close_time": 1762588799999, "quote_volume": 92161.3338, "trades": 698, "taker_buy_base": 485610.0, "taker_buy_quote": 51476.8657 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 0.1062, "high": 0.1109, "low": 0.1044, "close": 0.1094, "volume": 1028862.0, "close_time": 1762603199999, "quote_volume": 111701.3284, "trades": 805, "taker_buy_base": 354245.0, "taker_buy_quote": 38250.6076 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 0.1093, "high": 0.1126, "low": 0.1011, "close": 0.1014, "volume": 2032617.0, "close_time": 1762617599999, "quote_volume": 218231.2685, "trades": 1616, "taker_buy_base": 841386.0, "taker_buy_quote": 90904.6868 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 0.1016, "high": 0.1043, "low": 0.1011, "close": 0.1035, "volume": 668979.0, "close_time": 1762631999999, "quote_volume": 68857.9518, "trades": 696, "taker_buy_base": 265385.0, "taker_buy_quote": 27318.1224 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 0.1034, "high": 0.1044, "low": 0.103, "close": 0.1038, "volume": 214375.0, "close_time": 1762646399999, "quote_volume": 22238.4987, "trades": 279, "taker_buy_base": 125567.0, "taker_buy_quote": 13028.4762 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.1038, "high": 0.1038, "low": 0.0985, "close": 0.0989, "volume": 548243.0, "close_time": 1762660799999, "quote_volume": 55357.8857, "trades": 467, "taker_buy_base": 146296.0, "taker_buy_quote": 14749.4474 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 0.0989, "high": 0.1007, "low": 0.0987, "close": 0.1, "volume": 218127.0, "close_time": 1762675199999, "quote_volume": 21736.1167, "trades": 274, "taker_buy_base": 152752.0, "taker_buy_quote": 15233.9871 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 0.1, "high": 0.1, "low": 0.0972, "close": 0.0988, "volume": 1414373.0, "close_time": 1762689599999, "quote_volume": 139290.3758, "trades": 897, "taker_buy_base": 885750.0, "taker_buy_quote": 87183.3076 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 0.0988, "high": 0.1021, "low": 0.0981, "close": 0.1008, "volume": 1660189.0, "close_time": 1762703999999, "quote_volume": 164514.1118, "trades": 1026, "taker_buy_base": 708297.0, "taker_buy_quote": 70533.0777 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 0.1004, "high": 0.1022, "low": 0.0994, "close": 0.1022, "volume": 557859.0, "close_time": 1762718399999, "quote_volume": 56239.6502, "trades": 314, "taker_buy_base": 232911.0, "taker_buy_quote": 23510.2906 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 0.1023, "high": 0.1026, "low": 0.0986, "close": 0.0992, "volume": 898152.0, "close_time": 1762732799999, "quote_volume": 90358.0674, "trades": 625, "taker_buy_base": 385393.0, "taker_buy_quote": 38831.4741 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.099, "high": 0.1013, "low": 0.0983, "close": 0.1003, "volume": 529310.0, "close_time": 1762747199999, "quote_volume": 52987.4826, "trades": 602, "taker_buy_base": 293473.0, "taker_buy_quote": 29370.8226 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 0.1003, "high": 0.101, "low": 0.0991, "close": 0.0996, "volume": 994009.0, "close_time": 1762761599999, "quote_volume": 99917.7967, "trades": 502, "taker_buy_base": 492367.0, "taker_buy_quote": 49423.8452 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 0.0996, "high": 0.1011, "low": 0.0988, "close": 0.0998, "volume": 922476.0, "close_time": 1762775999999, "quote_volume": 92034.3361, "trades": 859, "taker_buy_base": 437989.0, "taker_buy_quote": 43725.6547 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 0.0998, "high": 0.1013, "low": 0.0975, "close": 0.1001, "volume": 1131360.0, "close_time": 1762790399999, "quote_volume": 112738.7647, "trades": 841, "taker_buy_base": 545233.0, "taker_buy_quote": 54340.1281 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 0.1002, "high": 0.1032, "low": 0.0989, "close": 0.1021, "volume": 661410.0, "close_time": 1762804799999, "quote_volume": 66637.373, "trades": 596, "taker_buy_base": 409216.0, "taker_buy_quote": 41175.7927 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 0.1021, "high": 0.1039, "low": 0.1004, "close": 0.1024, "volume": 400105.0, "close_time": 1762819199999, "quote_volume": 40822.777, "trades": 404, "taker_buy_base": 236188.0, "taker_buy_quote": 24085.6555 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.1026, "high": 0.1032, "low": 0.1002, "close": 0.1014, "volume": 447504.0, "close_time": 1762833599999, "quote_volume": 45452.8544, "trades": 846, "taker_buy_base": 193408.0, "taker_buy_quote": 19630.2648 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 0.1014, "high": 0.1019, "low": 0.0968, "close": 0.0971, "volume": 510946.0, "close_time": 1762847999999, "quote_volume": 50774.6026, "trades": 541, "taker_buy_base": 236089.0, "taker_buy_quote": 23415.098 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 0.0971, "high": 0.099, "low": 0.097, "close": 0.0981, "volume": 262392.0, "close_time": 1762862399999, "quote_volume": 25737.5113, "trades": 246, "taker_buy_base": 159278.0, "taker_buy_quote": 15612.2299 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 0.0982, "high": 0.0991, "low": 0.0972, "close": 0.0979, "volume": 866113.0, "close_time": 1762876799999, "quote_volume": 84926.8469, "trades": 767, "taker_buy_base": 439301.0, "taker_buy_quote": 43077.2458 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 0.0978, "high": 0.18, "low": 0.0977, "close": 0.1033, "volume": 25446924.0, "close_time": 1762891199999, "quote_volume": 3023903.0017, "trades": 10609, "taker_buy_base": 13199922.0, "taker_buy_quote": 1595753.8084 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 0.1032, "high": 0.1068, "low": 0.099, "close": 0.0994, "volume": 3277698.0, "close_time": 1762905599999, "quote_volume": 336396.8347, "trades": 1859, "taker_buy_base": 1509785.0, "taker_buy_quote": 154914.8297 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.0997, "high": 0.1018, "low": 0.0973, "close": 0.0993, "volume": 1983535.0, "close_time": 1762919999999, "quote_volume": 197239.7709, "trades": 3131, "taker_buy_base": 888962.0, "taker_buy_quote": 88338.5387 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 0.0995, "high": 0.1032, "low": 0.0988, "close": 0.0997, "volume": 1265532.0, "close_time": 1762934399999, "quote_volume": 127706.9467, "trades": 2391, "taker_buy_base": 612936.0, "taker_buy_quote": 61862.4252 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 0.0998, "high": 0.1049, "low": 0.0998, "close": 0.1034, "volume": 1108779.0, "close_time": 1762948799999, "quote_volume": 113739.791, "trades": 1400, "taker_buy_base": 472671.0, "taker_buy_quote": 48553.7722 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 0.1034, "high": 0.1063, "low": 0.0986, "close": 0.0991, "volume": 2592134.0, "close_time": 1762963199999, "quote_volume": 267545.5021, "trades": 2133, "taker_buy_base": 1467034.0, "taker_buy_quote": 151593.6431 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 0.0993, "high": 0.0995, "low": 0.0939, "close": 0.095, "volume": 1536946.0, "close_time": 1762977599999, "quote_volume": 147516.3585, "trades": 914, "taker_buy_base": 696314.0, "taker_buy_quote": 66801.3471 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 0.0949, "high": 0.0973, "low": 0.0948, "close": 0.0956, "volume": 424805.0, "close_time": 1762991999999, "quote_volume": 40931.9592, "trades": 529, "taker_buy_base": 228953.0, "taker_buy_quote": 22073.2698 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.0951, "high": 0.098, "low": 0.095, "close": 0.097, "volume": 1405944.0, "close_time": 1763006399999, "quote_volume": 135589.7806, "trades": 3152, "taker_buy_base": 675674.0, "taker_buy_quote": 65210.4914 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 0.097, "high": 0.0982, "low": 0.096, "close": 0.0962, "volume": 1384857.0, "close_time": 1763020799999, "quote_volume": 134824.8767, "trades": 4138, "taker_buy_base": 734705.0, "taker_buy_quote": 71516.318 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 0.0962, "high": 0.0968, "low": 0.0953, "close": 0.0961, "volume": 882730.0, "close_time": 1763035199999, "quote_volume": 84743.0294, "trades": 833, "taker_buy_base": 430579.0, "taker_buy_quote": 41325.758 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 0.0961, "high": 0.0967, "low": 0.0938, "close": 0.0943, "volume": 1414185.0, "close_time": 1763049599999, "quote_volume": 134676.5066, "trades": 1797, "taker_buy_base": 708858.0, "taker_buy_quote": 67527.2358 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 0.0942, "high": 0.0947, "low": 0.0883, "close": 0.0886, "volume": 1037606.0, "close_time": 1763063999999, "quote_volume": 94267.0439, "trades": 650, "taker_buy_base": 470901.0, "taker_buy_quote": 42853.5679 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 0.0888, "high": 0.0909, "low": 0.0879, "close": 0.0901, "volume": 327099.0, "close_time": 1763078399999, "quote_volume": 29178.5079, "trades": 208, "taker_buy_base": 165735.0, "taker_buy_quote": 14776.5866 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.09, "high": 0.0904, "low": 0.0888, "close": 0.0894, "volume": 362962.0, "close_time": 1763092799999, "quote_volume": 32435.5132, "trades": 495, "taker_buy_base": 152007.0, "taker_buy_quote": 13583.6826 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 0.0894, "high": 0.0898, "low": 0.0861, "close": 0.0891, "volume": 845697.0, "close_time": 1763107199999, "quote_volume": 74577.8484, "trades": 794, "taker_buy_base": 451519.0, "taker_buy_quote": 39776.3676 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 0.089, "high": 0.0891, "low": 0.086, "close": 0.0867, "volume": 384176.0, "close_time": 1763121599999, "quote_volume": 33744.5571, "trades": 471, "taker_buy_base": 141229.0, "taker_buy_quote": 12424.0362 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 0.0867, "high": 0.0894, "low": 0.0856, "close": 0.0887, "volume": 2729641.0, "close_time": 1763135999999, "quote_volume": 239650.1506, "trades": 1597, "taker_buy_base": 358721.0, "taker_buy_quote": 31367.7188 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 0.0889, "high": 0.0901, "low": 0.0879, "close": 0.0888, "volume": 134336.0, "close_time": 1763150399999, "quote_volume": 11978.4177, "trades": 222, "taker_buy_base": 62205.0, "taker_buy_quote": 5565.038 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 0.0889, "high": 0.0893, "low": 0.0848, "close": 0.086, "volume": 370008.0, "close_time": 1763164799999, "quote_volume": 32319.8973, "trades": 291, "taker_buy_base": 179416.0, "taker_buy_quote": 15681.7976 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.0862, "high": 0.0888, "low": 0.0862, "close": 0.0886, "volume": 202480.0, "close_time": 1763179199999, "quote_volume": 17749.4702, "trades": 246, "taker_buy_base": 88523.0, "taker_buy_quote": 7776.4261 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 0.0885, "high": 0.0891, "low": 0.088, "close": 0.0883, "volume": 188456.0, "close_time": 1763193599999, "quote_volume": 16728.0125, "trades": 169, "taker_buy_base": 41238.0, "taker_buy_quote": 3649.2379 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 0.0882, "high": 0.0883, "low": 0.0868, "close": 0.087, "volume": 156216.0, "close_time": 1763207999999, "quote_volume": 13660.3142, "trades": 172, "taker_buy_base": 81362.0, "taker_buy_quote": 7129.2677 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 0.087, "high": 0.0886, "low": 0.087, "close": 0.0879, "volume": 101060.0, "close_time": 1763222399999, "quote_volume": 8879.3517, "trades": 131, "taker_buy_base": 29158.0, "taker_buy_quote": 2566.2424 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 0.0877, "high": 0.0888, "low": 0.0874, "close": 0.0879, "volume": 434540.0, "close_time": 1763236799999, "quote_volume": 38284.3109, "trades": 143, "taker_buy_base": 334065.0, "taker_buy_quote": 29432.3748 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 0.0879, "high": 0.0883, "low": 0.0868, "close": 0.0881, "volume": 600079.0, "close_time": 1763251199999, "quote_volume": 52591.1077, "trades": 306, "taker_buy_base": 271477.0, "taker_buy_quote": 23753.1016 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.0883, "high": 0.089, "low": 0.0872, "close": 0.089, "volume": 184997.0, "close_time": 1763265599999, "quote_volume": 16315.0896, "trades": 327, "taker_buy_base": 74711.0, "taker_buy_quote": 6591.8818 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 0.089, "high": 0.0899, "low": 0.0883, "close": 0.0897, "volume": 342710.0, "close_time": 1763279999999, "quote_volume": 30622.2852, "trades": 283, "taker_buy_base": 140312.0, "taker_buy_quote": 12545.8428 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 0.0897, "high": 0.0905, "low": 0.0882, "close": 0.0885, "volume": 640641.0, "close_time": 1763294399999, "quote_volume": 57257.1029, "trades": 408, "taker_buy_base": 272899.0, "taker_buy_quote": 24409.9623 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 0.0886, "high": 0.0892, "low": 0.0857, "close": 0.0857, "volume": 353523.0, "close_time": 1763308799999, "quote_volume": 30977.0403, "trades": 380, "taker_buy_base": 84308.0, "taker_buy_quote": 7388.6029 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 0.0857, "high": 0.0868, "low": 0.0834, "close": 0.0848, "volume": 517965.0, "close_time": 1763323199999, "quote_volume": 44022.3926, "trades": 658, "taker_buy_base": 256669.0, "taker_buy_quote": 21833.1068 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 0.0849, "high": 0.0867, "low": 0.0841, "close": 0.086, "volume": 243921.0, "close_time": 1763337599999, "quote_volume": 20836.0823, "trades": 354, "taker_buy_base": 112050.0, "taker_buy_quote": 9584.535 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.086, "high": 0.0876, "low": 0.0856, "close": 0.0871, "volume": 337517.0, "close_time": 1763351999999, "quote_volume": 29270.1743, "trades": 202, "taker_buy_base": 164799.0, "taker_buy_quote": 14286.0997 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 0.0872, "high": 0.0875, "low": 0.0865, "close": 0.0874, "volume": 147833.0, "close_time": 1763366399999, "quote_volume": 12879.5807, "trades": 155, "taker_buy_base": 60594.0, "taker_buy_quote": 5293.1307 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 0.0875, "high": 0.0885, "low": 0.0872, "close": 0.0882, "volume": 419536.0, "close_time": 1763380799999, "quote_volume": 36828.509, "trades": 159, "taker_buy_base": 286397.0, "taker_buy_quote": 25137.7163 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 0.0882, "high": 0.0901, "low": 0.0857, "close": 0.0881, "volume": 645823.0, "close_time": 1763395199999, "quote_volume": 56958.4523, "trades": 681, "taker_buy_base": 360079.0, "taker_buy_quote": 31781.8149 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 0.0881, "high": 0.0891, "low": 0.0852, "close": 0.0858, "volume": 902600.0, "close_time": 1763409599999, "quote_volume": 78324.4107, "trades": 777, "taker_buy_base": 432557.0, "taker_buy_quote": 37544.8141 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 0.0856, "high": 0.0863, "low": 0.0843, "close": 0.0861, "volume": 314765.0, "close_time": 1763423999999, "quote_volume": 26891.9193, "trades": 474, "taker_buy_base": 127678.0, "taker_buy_quote": 10901.733 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.0857, "high": 0.0871, "low": 0.084, "close": 0.0866, "volume": 595760.0, "close_time": 1763438399999, "quote_volume": 50819.5558, "trades": 531, "taker_buy_base": 304969.0, "taker_buy_quote": 26000.7895 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 0.0864, "high": 0.0876, "low": 0.0845, "close": 0.0854, "volume": 461449.0, "close_time": 1763452799999, "quote_volume": 39726.4015, "trades": 392, "taker_buy_base": 233542.0, "taker_buy_quote": 20136.4547 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 0.0855, "high": 0.087, "low": 0.0852, "close": 0.086, "volume": 531463.0, "close_time": 1763467199999, "quote_volume": 45792.5135, "trades": 456, "taker_buy_base": 228241.0, "taker_buy_quote": 19669.6526 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 0.086, "high": 0.0889, "low": 0.0854, "close": 0.0888, "volume": 570302.0, "close_time": 1763481599999, "quote_volume": 49947.2111, "trades": 488, "taker_buy_base": 247996.0, "taker_buy_quote": 21704.706 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 0.0889, "high": 0.0912, "low": 0.0885, "close": 0.0906, "volume": 1107600.0, "close_time": 1763495999999, "quote_volume": 100059.7605, "trades": 685, "taker_buy_base": 757906.0, "taker_buy_quote": 68463.2 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 0.0906, "high": 0.091, "low": 0.0887, "close": 0.0909, "volume": 420026.0, "close_time": 1763510399999, "quote_volume": 37690.9274, "trades": 221, "taker_buy_base": 182671.0, "taker_buy_quote": 16357.9793 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.0909, "high": 0.0916, "low": 0.0889, "close": 0.0896, "volume": 1559856.0, "close_time": 1763524799999, "quote_volume": 140812.661, "trades": 954, "taker_buy_base": 743469.0, "taker_buy_quote": 66928.2698 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 0.0895, "high": 0.0903, "low": 0.0875, "close": 0.09, "volume": 595813.0, "close_time": 1763539199999, "quote_volume": 52813.3924, "trades": 851, "taker_buy_base": 265751.0, "taker_buy_quote": 23538.2294 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 0.09, "high": 0.0924, "low": 0.0889, "close": 0.0898, "volume": 855608.0, "close_time": 1763553599999, "quote_volume": 77647.9511, "trades": 1050, "taker_buy_base": 435241.0, "taker_buy_quote": 39637.8488 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 0.0899, "high": 0.0911, "low": 0.0877, "close": 0.0878, "volume": 781388.0, "close_time": 1763567999999, "quote_volume": 70242.0575, "trades": 716, "taker_buy_base": 397247.0, "taker_buy_quote": 35768.9176 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 0.0878, "high": 0.0888, "low": 0.0845, "close": 0.0855, "volume": 812475.0, "close_time": 1763582399999, "quote_volume": 69867.9169, "trades": 1569, "taker_buy_base": 392086.0, "taker_buy_quote": 33686.684 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 0.0855, "high": 0.0896, "low": 0.0853, "close": 0.0892, "volume": 428602.0, "close_time": 1763596799999, "quote_volume": 37661.1536, "trades": 804, "taker_buy_base": 231677.0, "taker_buy_quote": 20322.4669 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.0891, "high": 0.0893, "low": 0.0885, "close": 0.0889, "volume": 68419.0, "close_time": 1763611199999, "quote_volume": 6079.0698, "trades": 200, "taker_buy_base": 22920.0, "taker_buy_quote": 2035.6557 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 0.089, "high": 0.0899, "low": 0.0888, "close": 0.0893, "volume": 246108.0, "close_time": 1763625599999, "quote_volume": 21968.3475, "trades": 259, "taker_buy_base": 133878.0, "taker_buy_quote": 11943.1593 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 0.0894, "high": 0.092, "low": 0.089, "close": 0.0902, "volume": 853806.0, "close_time": 1763639999999, "quote_volume": 77229.362, "trades": 638, "taker_buy_base": 423121.0, "taker_buy_quote": 38249.1516 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 0.0902, "high": 0.0927, "low": 0.0901, "close": 0.0902, "volume": 1051797.0, "close_time": 1763654399999, "quote_volume": 96268.6537, "trades": 1227, "taker_buy_base": 665245.0, "taker_buy_quote": 60914.5697 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 0.0901, "high": 0.0903, "low": 0.0855, "close": 0.0873, "volume": 979839.0, "close_time": 1763668799999, "quote_volume": 85877.1984, "trades": 2020, "taker_buy_base": 415308.0, "taker_buy_quote": 36398.9756 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 0.0873, "high": 0.0895, "low": 0.0864, "close": 0.0866, "volume": 674182.0, "close_time": 1763683199999, "quote_volume": 59069.1637, "trades": 792, "taker_buy_base": 291028.0, "taker_buy_quote": 25536.9125 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.0865, "high": 0.0883, "low": 0.0851, "close": 0.0865, "volume": 404773.0, "close_time": 1763697599999, "quote_volume": 35246.7102, "trades": 689, "taker_buy_base": 214730.0, "taker_buy_quote": 18702.5874 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 0.0864, "high": 0.0869, "low": 0.0749, "close": 0.0809, "volume": 1831097.0, "close_time": 1763711999999, "quote_volume": 146833.7994, "trades": 1221, "taker_buy_base": 787535.0, "taker_buy_quote": 62840.4819 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 0.0808, "high": 0.0831, "low": 0.0782, "close": 0.0785, "volume": 2473828.0, "close_time": 1763726399999, "quote_volume": 199365.4114, "trades": 1247, "taker_buy_base": 1187694.0, "taker_buy_quote": 95531.333 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 0.0785, "high": 0.0832, "low": 0.0771, "close": 0.0813, "volume": 952315.0, "close_time": 1763740799999, "quote_volume": 77368.5865, "trades": 1330, "taker_buy_base": 485529.0, "taker_buy_quote": 39437.4852 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 0.0815, "high": 0.085, "low": 0.0804, "close": 0.0824, "volume": 502482.0, "close_time": 1763755199999, "quote_volume": 41657.6475, "trades": 1358, "taker_buy_base": 228863.0, "taker_buy_quote": 18964.7221 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 0.0825, "high": 0.0825, "low": 0.0788, "close": 0.0815, "volume": 298349.0, "close_time": 1763769599999, "quote_volume": 24163.9566, "trades": 754, "taker_buy_base": 110332.0, "taker_buy_quote": 8970.5335 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.0815, "high": 0.0826, "low": 0.081, "close": 0.0819, "volume": 1090747.0, "close_time": 1763783999999, "quote_volume": 89172.4155, "trades": 545, "taker_buy_base": 502691.0, "taker_buy_quote": 40974.0413 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 0.0819, "high": 0.0819, "low": 0.0795, "close": 0.0811, "volume": 212945.0, "close_time": 1763798399999, "quote_volume": 17201.2194, "trades": 725, "taker_buy_base": 98196.0, "taker_buy_quote": 7935.1585 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 0.081, "high": 0.0813, "low": 0.0794, "close": 0.0809, "volume": 1290365.0, "close_time": 1763812799999, "quote_volume": 103206.268, "trades": 847, "taker_buy_base": 737838.0, "taker_buy_quote": 59008.1943 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 0.0808, "high": 0.0816, "low": 0.0797, "close": 0.0808, "volume": 263341.0, "close_time": 1763827199999, "quote_volume": 21260.2108, "trades": 552, "taker_buy_base": 118422.0, "taker_buy_quote": 9564.1354 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 0.0808, "high": 0.0817, "low": 0.0805, "close": 0.0808, "volume": 216616.0, "close_time": 1763841599999, "quote_volume": 17521.6283, "trades": 336, "taker_buy_base": 96793.0, "taker_buy_quote": 7824.724 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 0.0808, "high": 0.0823, "low": 0.0803, "close": 0.0815, "volume": 231142.0, "close_time": 1763855999999, "quote_volume": 18759.4604, "trades": 251, "taker_buy_base": 150452.0, "taker_buy_quote": 12203.9328 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.0814, "high": 0.0824, "low": 0.0812, "close": 0.0819, "volume": 205110.0, "close_time": 1763870399999, "quote_volume": 16799.4843, "trades": 324, "taker_buy_base": 88576.0, "taker_buy_quote": 7255.4796 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 0.082, "high": 0.0826, "low": 0.081, "close": 0.0817, "volume": 235522.0, "close_time": 1763884799999, "quote_volume": 19262.4183, "trades": 201, "taker_buy_base": 96095.0, "taker_buy_quote": 7884.2877 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 0.0817, "high": 0.0819, "low": 0.0811, "close": 0.0815, "volume": 114757.0, "close_time": 1763899199999, "quote_volume": 9360.5515, "trades": 134, "taker_buy_base": 60192.0, "taker_buy_quote": 4914.6993 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 0.0815, "high": 0.0821, "low": 0.0803, "close": 0.0812, "volume": 140827.0, "close_time": 1763913599999, "quote_volume": 11451.8075, "trades": 225, "taker_buy_base": 54424.0, "taker_buy_quote": 4416.9687 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 0.0813, "high": 0.0816, "low": 0.0802, "close": 0.0812, "volume": 292017.0, "close_time": 1763927999999, "quote_volume": 23631.5496, "trades": 210, "taker_buy_base": 122015.0, "taker_buy_quote": 9878.0063 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 0.0811, "high": 0.0816, "low": 0.08, "close": 0.0801, "volume": 394573.0, "close_time": 1763942399999, "quote_volume": 31859.2563, "trades": 278, "taker_buy_base": 195556.0, "taker_buy_quote": 15827.8735 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.0801, "high": 0.0818, "low": 0.0794, "close": 0.0814, "volume": 363894.0, "close_time": 1763956799999, "quote_volume": 29232.7419, "trades": 484, "taker_buy_base": 257155.0, "taker_buy_quote": 20631.7632 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 0.0814, "high": 0.0819, "low": 0.0801, "close": 0.0805, "volume": 314641.0, "close_time": 1763971199999, "quote_volume": 25412.8419, "trades": 243, "taker_buy_base": 169535.0, "taker_buy_quote": 13693.9978 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 0.0805, "high": 0.0808, "low": 0.0792, "close": 0.0797, "volume": 155438.0, "close_time": 1763985599999, "quote_volume": 12392.464, "trades": 204, "taker_buy_base": 84580.0, "taker_buy_quote": 6745.0911 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 0.0796, "high": 0.081, "low": 0.0789, "close": 0.0806, "volume": 329648.0, "close_time": 1763999999999, "quote_volume": 26375.913, "trades": 378, "taker_buy_base": 117860.0, "taker_buy_quote": 9444.0745 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 0.0806, "high": 0.0839, "low": 0.0806, "close": 0.0834, "volume": 530844.0, "close_time": 1764014399999, "quote_volume": 43831.8091, "trades": 568, "taker_buy_base": 321034.0, "taker_buy_quote": 26488.9937 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 0.0834, "high": 0.0838, "low": 0.0826, "close": 0.0826, "volume": 235994.0, "close_time": 1764028799999, "quote_volume": 19685.7032, "trades": 252, "taker_buy_base": 129542.0, "taker_buy_quote": 10806.8831 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.0825, "high": 0.0829, "low": 0.0816, "close": 0.0822, "volume": 440588.0, "close_time": 1764043199999, "quote_volume": 36275.5083, "trades": 373, "taker_buy_base": 215257.0, "taker_buy_quote": 17735.1971 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 0.0821, "high": 0.0826, "low": 0.0816, "close": 0.0816, "volume": 364658.0, "close_time": 1764057599999, "quote_volume": 29931.1315, "trades": 358, "taker_buy_base": 255900.0, "taker_buy_quote": 21010.6728 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 0.0817, "high": 0.0821, "low": 0.081, "close": 0.0819, "volume": 434276.0, "close_time": 1764071999999, "quote_volume": 35458.1218, "trades": 320, "taker_buy_base": 181284.0, "taker_buy_quote": 14821.3874 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 0.0819, "high": 0.0826, "low": 0.0807, "close": 0.0819, "volume": 355404.0, "close_time": 1764086399999, "quote_volume": 29139.4771, "trades": 370, "taker_buy_base": 245282.0, "taker_buy_quote": 20121.1214 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 0.0819, "high": 0.0826, "low": 0.0808, "close": 0.0817, "volume": 84929.0, "close_time": 1764100799999, "quote_volume": 6958.1044, "trades": 154, "taker_buy_base": 27330.0, "taker_buy_quote": 2237.5824 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 0.0818, "high": 0.0838, "low": 0.0818, "close": 0.0832, "volume": 133863.0, "close_time": 1764115199999, "quote_volume": 11060.2224, "trades": 189, "taker_buy_base": 93668.0, "taker_buy_quote": 7732.1096 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.0833, "high": 0.0839, "low": 0.0826, "close": 0.0826, "volume": 532606.0, "close_time": 1764129599999, "quote_volume": 44454.5855, "trades": 299, "taker_buy_base": 420143.0, "taker_buy_quote": 35081.5849 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 0.0828, "high": 0.0834, "low": 0.0824, "close": 0.0833, "volume": 157428.0, "close_time": 1764143999999, "quote_volume": 13072.0273, "trades": 175, "taker_buy_base": 61592.0, "taker_buy_quote": 5115.126 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 0.0833, "high": 0.0833, "low": 0.0813, "close": 0.0814, "volume": 305261.0, "close_time": 1764158399999, "quote_volume": 25079.3016, "trades": 333, "taker_buy_base": 118676.0, "taker_buy_quote": 9750.0946 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 0.0814, "high": 0.0818, "low": 0.0806, "close": 0.081, "volume": 407524.0, "close_time": 1764172799999, "quote_volume": 33111.5221, "trades": 701, "taker_buy_base": 228736.0, "taker_buy_quote": 18585.9651 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 0.0812, "high": 0.0841, "low": 0.0812, "close": 0.0836, "volume": 425517.0, "close_time": 1764187199999, "quote_volume": 35495.4657, "trades": 510, "taker_buy_base": 294092.0, "taker_buy_quote": 24563.4859 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 0.0837, "high": 0.084, "low": 0.0828, "close": 0.0834, "volume": 400112.0, "close_time": 1764201599999, "quote_volume": 33291.2867, "trades": 281, "taker_buy_base": 123162.0, "taker_buy_quote": 10277.4224 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.0834, "high": 0.0838, "low": 0.0828, "close": 0.0829, "volume": 265108.0, "close_time": 1764215999999, "quote_volume": 22110.1015, "trades": 254, "taker_buy_base": 149987.0, "taker_buy_quote": 12513.4403 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 0.0829, "high": 0.0832, "low": 0.0826, "close": 0.0831, "volume": 142653.0, "close_time": 1764230399999, "quote_volume": 11835.6762, "trades": 156, "taker_buy_base": 77186.0, "taker_buy_quote": 6403.3138 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 0.0831, "high": 0.0838, "low": 0.0831, "close": 0.0834, "volume": 206611.0, "close_time": 1764244799999, "quote_volume": 17247.3489, "trades": 234, "taker_buy_base": 131885.0, "taker_buy_quote": 11007.1442 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 0.0835, "high": 0.0836, "low": 0.0831, "close": 0.0836, "volume": 314763.0, "close_time": 1764259199999, "quote_volume": 26213.3825, "trades": 307, "taker_buy_base": 197614.0, "taker_buy_quote": 16452.8012 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 0.0836, "high": 0.0848, "low": 0.0835, "close": 0.0846, "volume": 358430.0, "close_time": 1764273599999, "quote_volume": 30174.2344, "trades": 369, "taker_buy_base": 225568.0, "taker_buy_quote": 18987.7908 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 0.0847, "high": 0.0848, "low": 0.0835, "close": 0.0838, "volume": 219553.0, "close_time": 1764287999999, "quote_volume": 18486.2322, "trades": 245, "taker_buy_base": 101503.0, "taker_buy_quote": 8559.559 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.0838, "high": 0.0839, "low": 0.0831, "close": 0.0834, "volume": 152208.0, "close_time": 1764302399999, "quote_volume": 12697.9624, "trades": 213, "taker_buy_base": 83465.0, "taker_buy_quote": 6960.6832 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 0.0833, "high": 0.085, "low": 0.0831, "close": 0.0833, "volume": 386455.0, "close_time": 1764316799999, "quote_volume": 32422.7523, "trades": 432, "taker_buy_base": 200159.0, "taker_buy_quote": 16794.6658 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 0.0834, "high": 0.085, "low": 0.0834, "close": 0.0839, "volume": 542788.0, "close_time": 1764331199999, "quote_volume": 45712.0775, "trades": 585, "taker_buy_base": 283225.0, "taker_buy_quote": 23871.4494 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 0.0839, "high": 0.0846, "low": 0.0834, "close": 0.0841, "volume": 461357.0, "close_time": 1764345599999, "quote_volume": 38781.0215, "trades": 483, "taker_buy_base": 274943.0, "taker_buy_quote": 23109.539 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 0.084, "high": 0.0842, "low": 0.0816, "close": 0.0832, "volume": 562672.0, "close_time": 1764359999999, "quote_volume": 46526.657, "trades": 398, "taker_buy_base": 222661.0, "taker_buy_quote": 18388.6742 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 0.0829, "high": 0.0831, "low": 0.0822, "close": 0.0828, "volume": 97861.0, "close_time": 1764374399999, "quote_volume": 8101.0036, "trades": 119, "taker_buy_base": 40582.0, "taker_buy_quote": 3354.879 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.0827, "high": 0.0837, "low": 0.0827, "close": 0.0831, "volume": 62338.0, "close_time": 1764388799999, "quote_volume": 5189.2048, "trades": 66, "taker_buy_base": 42454.0, "taker_buy_quote": 3534.7027 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 0.0832, "high": 0.0834, "low": 0.0823, "close": 0.0823, "volume": 152211.0, "close_time": 1764403199999, "quote_volume": 12617.588, "trades": 130, "taker_buy_base": 84063.0, "taker_buy_quote": 6967.3977 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 0.0823, "high": 0.0825, "low": 0.0812, "close": 0.0822, "volume": 600531.0, "close_time": 1764417599999, "quote_volume": 49099.647, "trades": 333, "taker_buy_base": 163167.0, "taker_buy_quote": 13335.2209 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 0.0821, "high": 0.0822, "low": 0.0806, "close": 0.0814, "volume": 1646722.0, "close_time": 1764431999999, "quote_volume": 133985.4458, "trades": 564, "taker_buy_base": 869265.0, "taker_buy_quote": 70529.4088 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 0.0813, "high": 0.0814, "low": 0.0797, "close": 0.08, "volume": 170524.0, "close_time": 1764446399999, "quote_volume": 13699.4153, "trades": 156, "taker_buy_base": 77252.0, "taker_buy_quote": 6199.6502 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 0.08, "high": 0.0806, "low": 0.0795, "close": 0.0802, "volume": 64424.0, "close_time": 1764460799999, "quote_volume": 5168.5471, "trades": 67, "taker_buy_base": 43268.0, "taker_buy_quote": 3469.6259 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.0802, "high": 0.0809, "low": 0.0797, "close": 0.0801, "volume": 71060.0, "close_time": 1764475199999, "quote_volume": 5694.3437, "trades": 131, "taker_buy_base": 40456.0, "taker_buy_quote": 3244.5142 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 0.0804, "high": 0.0805, "low": 0.0789, "close": 0.0805, "volume": 588258.0, "close_time": 1764489599999, "quote_volume": 47000.4931, "trades": 266, "taker_buy_base": 198294.0, "taker_buy_quote": 15805.8533 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 0.0805, "high": 0.0809, "low": 0.0796, "close": 0.0796, "volume": 134243.0, "close_time": 1764503999999, "quote_volume": 10780.6197, "trades": 114, "taker_buy_base": 46856.0, "taker_buy_quote": 3765.8998 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 0.0794, "high": 0.0806, "low": 0.0793, "close": 0.0795, "volume": 168734.0, "close_time": 1764518399999, "quote_volume": 13522.1839, "trades": 179, "taker_buy_base": 103462.0, "taker_buy_quote": 8285.6756 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 0.0795, "high": 0.0802, "low": 0.0787, "close": 0.0793, "volume": 1041625.0, "close_time": 1764532799999, "quote_volume": 82661.7425, "trades": 422, "taker_buy_base": 471121.0, "taker_buy_quote": 37369.6705 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 0.0794, "high": 0.0797, "low": 0.0782, "close": 0.0782, "volume": 165346.0, "close_time": 1764547199999, "quote_volume": 13042.5041, "trades": 243, "taker_buy_base": 116770.0, "taker_buy_quote": 9227.2788 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.0782, "high": 0.0785, "low": 0.0707, "close": 0.0708, "volume": 942804.0, "close_time": 1764561599999, "quote_volume": 70023.8002, "trades": 947, "taker_buy_base": 457566.0, "taker_buy_quote": 34072.7393 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 0.0707, "high": 0.0708, "low": 0.0694, "close": 0.0698, "volume": 886632.0, "close_time": 1764575999999, "quote_volume": 62142.1571, "trades": 650, "taker_buy_base": 315884.0, "taker_buy_quote": 22134.7385 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 0.0697, "high": 0.0708, "low": 0.0695, "close": 0.0697, "volume": 698082.0, "close_time": 1764590399999, "quote_volume": 49017.353, "trades": 567, "taker_buy_base": 411524.0, "taker_buy_quote": 28894.7552 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 0.0698, "high": 0.0704, "low": 0.0681, "close": 0.0695, "volume": 813993.0, "close_time": 1764604799999, "quote_volume": 56391.562, "trades": 711, "taker_buy_base": 316836.0, "taker_buy_quote": 22009.476 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 0.0695, "high": 0.07, "low": 0.0685, "close": 0.0699, "volume": 812988.0, "close_time": 1764619199999, "quote_volume": 56335.8904, "trades": 604, "taker_buy_base": 613313.0, "taker_buy_quote": 42506.4166 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 0.0699, "high": 0.071, "low": 0.0699, "close": 0.0709, "volume": 331877.0, "close_time": 1764633599999, "quote_volume": 23439.9785, "trades": 442, "taker_buy_base": 209410.0, "taker_buy_quote": 14821.356 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.0706, "high": 0.0715, "low": 0.07, "close": 0.0707, "volume": 615016.0, "close_time": 1764647999999, "quote_volume": 43399.1961, "trades": 255, "taker_buy_base": 425078.0, "taker_buy_quote": 29995.3035 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 0.0706, "high": 0.0706, "low": 0.0692, "close": 0.0692, "volume": 130748.0, "close_time": 1764662399999, "quote_volume": 9132.1051, "trades": 136, "taker_buy_base": 43760.0, "taker_buy_quote": 3048.2495 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 0.0691, "high": 0.07, "low": 0.0685, "close": 0.0698, "volume": 226327.0, "close_time": 1764676799999, "quote_volume": 15680.8744, "trades": 302, "taker_buy_base": 87231.0, "taker_buy_quote": 6052.3358 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 0.0699, "high": 0.0752, "low": 0.0696, "close": 0.0749, "volume": 488506.0, "close_time": 1764691199999, "quote_volume": 35052.7743, "trades": 530, "taker_buy_base": 225837.0, "taker_buy_quote": 16349.5194 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 0.075, "high": 0.0756, "low": 0.0743, "close": 0.075, "volume": 442633.0, "close_time": 1764705599999, "quote_volume": 33213.4528, "trades": 426, "taker_buy_base": 269669.0, "taker_buy_quote": 20242.9712 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 0.0749, "high": 0.0753, "low": 0.0741, "close": 0.0742, "volume": 112023.0, "close_time": 1764719999999, "quote_volume": 8377.6167, "trades": 104, "taker_buy_base": 33831.0, "taker_buy_quote": 2527.0116 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.0744, "high": 0.0754, "low": 0.0739, "close": 0.0749, "volume": 113765.0, "close_time": 1764734399999, "quote_volume": 8497.5467, "trades": 118, "taker_buy_base": 49384.0, "taker_buy_quote": 3688.7192 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 0.0749, "high": 0.0766, "low": 0.0748, "close": 0.0757, "volume": 789375.0, "close_time": 1764748799999, "quote_volume": 59992.318, "trades": 318, "taker_buy_base": 309500.0, "taker_buy_quote": 23507.6342 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 0.0757, "high": 0.0762, "low": 0.075, "close": 0.0755, "volume": 109979.0, "close_time": 1764763199999, "quote_volume": 8319.3126, "trades": 144, "taker_buy_base": 54806.0, "taker_buy_quote": 4151.0567 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 0.0753, "high": 0.0761, "low": 0.0736, "close": 0.0753, "volume": 278004.0, "close_time": 1764777599999, "quote_volume": 20843.153, "trades": 397, "taker_buy_base": 164642.0, "taker_buy_quote": 12334.6352 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 0.0755, "high": 0.0774, "low": 0.0749, "close": 0.0766, "volume": 196137.0, "close_time": 1764791999999, "quote_volume": 14942.8505, "trades": 218, "taker_buy_base": 131899.0, "taker_buy_quote": 10060.1223 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 0.0768, "high": 0.0786, "low": 0.0765, "close": 0.0776, "volume": 198547.0, "close_time": 1764806399999, "quote_volume": 15364.4896, "trades": 205, "taker_buy_base": 154905.0, "taker_buy_quote": 11981.7434 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.0777, "high": 0.0784, "low": 0.0773, "close": 0.0773, "volume": 137500.0, "close_time": 1764820799999, "quote_volume": 10708.1243, "trades": 130, "taker_buy_base": 75801.0, "taker_buy_quote": 5903.2985 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 0.0773, "high": 0.0773, "low": 0.0767, "close": 0.077, "volume": 178454.0, "close_time": 1764835199999, "quote_volume": 13737.6176, "trades": 118, "taker_buy_base": 41255.0, "taker_buy_quote": 3174.2859 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 0.0769, "high": 0.0771, "low": 0.0763, "close": 0.0766, "volume": 45155.0, "close_time": 1764849599999, "quote_volume": 3469.6126, "trades": 85, "taker_buy_base": 22458.0, "taker_buy_quote": 1726.825 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 0.0767, "high": 0.077, "low": 0.0752, "close": 0.0766, "volume": 229082.0, "close_time": 1764863999999, "quote_volume": 17431.7386, "trades": 277, "taker_buy_base": 92942.0, "taker_buy_quote": 7074.602 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 0.0766, "high": 0.077, "low": 0.0741, "close": 0.0756, "volume": 157014.0, "close_time": 1764878399999, "quote_volume": 11915.6717, "trades": 173, "taker_buy_base": 78509.0, "taker_buy_quote": 5944.7183 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 0.0757, "high": 0.0758, "low": 0.0749, "close": 0.0749, "volume": 71197.0, "close_time": 1764892799999, "quote_volume": 5368.5024, "trades": 64, "taker_buy_base": 56973.0, "taker_buy_quote": 4294.659 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.0749, "high": 0.0753, "low": 0.0745, "close": 0.0747, "volume": 176045.0, "close_time": 1764907199999, "quote_volume": 13178.529, "trades": 105, "taker_buy_base": 89208.0, "taker_buy_quote": 6690.7656 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 0.0747, "high": 0.0753, "low": 0.0739, "close": 0.0753, "volume": 82865.0, "close_time": 1764921599999, "quote_volume": 6163.2574, "trades": 76, "taker_buy_base": 36027.0, "taker_buy_quote": 2681.667 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 0.0753, "high": 0.0755, "low": 0.0732, "close": 0.0737, "volume": 200388.0, "close_time": 1764935999999, "quote_volume": 14857.0525, "trades": 150, "taker_buy_base": 121153.0, "taker_buy_quote": 9000.1398 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 0.0736, "high": 0.0739, "low": 0.0723, "close": 0.0725, "volume": 345691.0, "close_time": 1764950399999, "quote_volume": 25307.6295, "trades": 273, "taker_buy_base": 234927.0, "taker_buy_quote": 17194.7112 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 0.0721, "high": 0.0721, "low": 0.0695, "close": 0.0706, "volume": 626599.0, "close_time": 1764964799999, "quote_volume": 44144.2421, "trades": 347, "taker_buy_base": 262482.0, "taker_buy_quote": 18479.467 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 0.0704, "high": 0.0706, "low": 0.0701, "close": 0.0704, "volume": 64088.0, "close_time": 1764979199999, "quote_volume": 4514.4963, "trades": 58, "taker_buy_base": 49719.0, "taker_buy_quote": 3502.8844 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.0705, "high": 0.0716, "low": 0.0702, "close": 0.0713, "volume": 841789.0, "close_time": 1764993599999, "quote_volume": 60166.3018, "trades": 93, "taker_buy_base": 464087.0, "taker_buy_quote": 33130.2095 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 0.0713, "high": 0.0715, "low": 0.0708, "close": 0.0714, "volume": 24994.0, "close_time": 1765007999999, "quote_volume": 1780.3387, "trades": 53, "taker_buy_base": 21095.0, "taker_buy_quote": 1503.5508 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 0.0713, "high": 0.0713, "low": 0.0707, "close": 0.071, "volume": 93425.0, "close_time": 1765022399999, "quote_volume": 6629.7478, "trades": 121, "taker_buy_base": 32718.0, "taker_buy_quote": 2321.6799 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 0.071, "high": 0.0718, "low": 0.0709, "close": 0.0712, "volume": 264324.0, "close_time": 1765036799999, "quote_volume": 18838.6565, "trades": 201, "taker_buy_base": 160514.0, "taker_buy_quote": 11427.9613 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 0.0712, "high": 0.0731, "low": 0.0712, "close": 0.0718, "volume": 263356.0, "close_time": 1765051199999, "quote_volume": 18993.72, "trades": 285, "taker_buy_base": 148962.0, "taker_buy_quote": 10715.2689 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 0.072, "high": 0.0729, "low": 0.0718, "close": 0.0722, "volume": 86666.0, "close_time": 1765065599999, "quote_volume": 6275.3906, "trades": 73, "taker_buy_base": 48658.0, "taker_buy_quote": 3526.4941 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.0724, "high": 0.0729, "low": 0.0722, "close": 0.0722, "volume": 55015.0, "close_time": 1765079999999, "quote_volume": 3981.3455, "trades": 28, "taker_buy_base": 10237.0, "taker_buy_quote": 741.8844 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 0.0722, "high": 0.0723, "low": 0.0713, "close": 0.0717, "volume": 206293.0, "close_time": 1765094399999, "quote_volume": 14826.5092, "trades": 80, "taker_buy_base": 180840.0, "taker_buy_quote": 12999.2206 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 0.0716, "high": 0.0718, "low": 0.071, "close": 0.0715, "volume": 26102.0, "close_time": 1765108799999, "quote_volume": 1861.0428, "trades": 62, "taker_buy_base": 15656.0, "taker_buy_quote": 1115.7826 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 0.0715, "high": 0.0717, "low": 0.0691, "close": 0.0714, "volume": 1025073.0, "close_time": 1765123199999, "quote_volume": 72288.5482, "trades": 411, "taker_buy_base": 422584.0, "taker_buy_quote": 29800.8505 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 0.0713, "high": 0.0731, "low": 0.0707, "close": 0.0727, "volume": 229754.0, "close_time": 1765137599999, "quote_volume": 16478.4373, "trades": 297, "taker_buy_base": 181578.0, "taker_buy_quote": 13019.7024 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 0.0727, "high": 0.0731, "low": 0.0699, "close": 0.0709, "volume": 305555.0, "close_time": 1765151999999, "quote_volume": 21996.5208, "trades": 271, "taker_buy_base": 224610.0, "taker_buy_quote": 16182.3754 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.0709, "high": 0.0725, "low": 0.0709, "close": 0.0723, "volume": 1271582.0, "close_time": 1765166399999, "quote_volume": 90496.7061, "trades": 272, "taker_buy_base": 684254.0, "taker_buy_quote": 48775.636 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 0.0724, "high": 0.0737, "low": 0.0724, "close": 0.0735, "volume": 260478.0, "close_time": 1765180799999, "quote_volume": 19001.095, "trades": 367, "taker_buy_base": 128105.0, "taker_buy_quote": 9358.2328 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 0.0735, "high": 0.0748, "low": 0.0733, "close": 0.0735, "volume": 371313.0, "close_time": 1765195199999, "quote_volume": 27424.4134, "trades": 373, "taker_buy_base": 210330.0, "taker_buy_quote": 15562.0859 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 0.0735, "high": 0.0739, "low": 0.0724, "close": 0.0728, "volume": 474769.0, "close_time": 1765209599999, "quote_volume": 34724.9753, "trades": 957, "taker_buy_base": 227962.0, "taker_buy_quote": 16670.9558 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 0.0728, "high": 0.0739, "low": 0.0724, "close": 0.0729, "volume": 495020.0, "close_time": 1765223999999, "quote_volume": 36231.5638, "trades": 1098, "taker_buy_base": 291830.0, "taker_buy_quote": 21357.1273 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 0.0729, "high": 0.0737, "low": 0.0728, "close": 0.0733, "volume": 149949.0, "close_time": 1765238399999, "quote_volume": 11008.0946, "trades": 119, "taker_buy_base": 80404.0, "taker_buy_quote": 5892.0324 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.0733, "high": 0.0735, "low": 0.0725, "close": 0.0729, "volume": 609434.0, "close_time": 1765252799999, "quote_volume": 44428.9786, "trades": 316, "taker_buy_base": 330433.0, "taker_buy_quote": 24097.7686 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 0.0728, "high": 0.0728, "low": 0.0717, "close": 0.0726, "volume": 753157.0, "close_time": 1765267199999, "quote_volume": 54453.7161, "trades": 512, "taker_buy_base": 188000.0, "taker_buy_quote": 13557.5326 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 0.0725, "high": 0.0739, "low": 0.0725, "close": 0.0734, "volume": 1070531.0, "close_time": 1765281599999, "quote_volume": 78227.5168, "trades": 1032, "taker_buy_base": 580046.0, "taker_buy_quote": 42395.5583 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 0.0734, "high": 0.0767, "low": 0.0733, "close": 0.0765, "volume": 775860.0, "close_time": 1765295999999, "quote_volume": 57615.9004, "trades": 1180, "taker_buy_base": 400637.0, "taker_buy_quote": 29753.9338 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 0.0766, "high": 0.0789, "low": 0.0766, "close": 0.078, "volume": 582177.0, "close_time": 1765310399999, "quote_volume": 45469.5498, "trades": 836, "taker_buy_base": 209907.0, "taker_buy_quote": 16398.6278 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 0.0779, "high": 0.0779, "low": 0.0761, "close": 0.0772, "volume": 185711.0, "close_time": 1765324799999, "quote_volume": 14328.0578, "trades": 261, "taker_buy_base": 86486.0, "taker_buy_quote": 6676.7219 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.0771, "high": 0.0771, "low": 0.0757, "close": 0.0761, "volume": 138129.0, "close_time": 1765339199999, "quote_volume": 10509.3702, "trades": 156, "taker_buy_base": 41856.0, "taker_buy_quote": 3187.0934 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 0.076, "high": 0.0762, "low": 0.075, "close": 0.0756, "volume": 412041.0, "close_time": 1765353599999, "quote_volume": 31115.7666, "trades": 295, "taker_buy_base": 173485.0, "taker_buy_quote": 13140.968 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 0.0756, "high": 0.0762, "low": 0.0747, "close": 0.0754, "volume": 551887.0, "close_time": 1765367999999, "quote_volume": 41519.2445, "trades": 567, "taker_buy_base": 337477.0, "taker_buy_quote": 25381.6571 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 0.0753, "high": 0.0757, "low": 0.075, "close": 0.0751, "volume": 669462.0, "close_time": 1765382399999, "quote_volume": 50410.0995, "trades": 629, "taker_buy_base": 349020.0, "taker_buy_quote": 26283.4306 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 0.0751, "high": 0.0766, "low": 0.0747, "close": 0.0763, "volume": 869909.0, "close_time": 1765396799999, "quote_volume": 65743.8454, "trades": 903, "taker_buy_base": 471726.0, "taker_buy_quote": 35649.4463 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 0.0761, "high": 0.0776, "low": 0.0738, "close": 0.0741, "volume": 844375.0, "close_time": 1765411199999, "quote_volume": 63758.4022, "trades": 339, "taker_buy_base": 528905.0, "taker_buy_quote": 39871.936 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.074, "high": 0.0742, "low": 0.0711, "close": 0.0713, "volume": 214324.0, "close_time": 1765425599999, "quote_volume": 15505.7344, "trades": 251, "taker_buy_base": 83819.0, "taker_buy_quote": 6086.5297 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 0.0711, "high": 0.0725, "low": 0.0711, "close": 0.0719, "volume": 67558.0, "close_time": 1765439999999, "quote_volume": 4866.2589, "trades": 164, "taker_buy_base": 28935.0, "taker_buy_quote": 2085.5448 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 0.0718, "high": 0.0721, "low": 0.0713, "close": 0.0719, "volume": 415275.0, "close_time": 1765454399999, "quote_volume": 29695.1781, "trades": 174, "taker_buy_base": 255323.0, "taker_buy_quote": 18239.7496 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 0.0719, "high": 0.0721, "low": 0.071, "close": 0.0711, "volume": 385366.0, "close_time": 1765468799999, "quote_volume": 27689.5292, "trades": 336, "taker_buy_base": 195435.0, "taker_buy_quote": 14050.3132 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 0.0713, "high": 0.0724, "low": 0.0708, "close": 0.0716, "volume": 299497.0, "close_time": 1765483199999, "quote_volume": 21423.8418, "trades": 221, "taker_buy_base": 169598.0, "taker_buy_quote": 12117.0206 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 0.0719, "high": 0.0737, "low": 0.0719, "close": 0.0725, "volume": 110168.0, "close_time": 1765497599999, "quote_volume": 8011.128, "trades": 117, "taker_buy_base": 83260.0, "taker_buy_quote": 6049.3345 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.0726, "high": 0.0733, "low": 0.0719, "close": 0.0731, "volume": 44849.0, "close_time": 1765511999999, "quote_volume": 3260.243, "trades": 56, "taker_buy_base": 16072.0, "taker_buy_quote": 1169.8647 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 0.0729, "high": 0.0737, "low": 0.0727, "close": 0.0729, "volume": 52941.0, "close_time": 1765526399999, "quote_volume": 3867.0184, "trades": 70, "taker_buy_base": 23591.0, "taker_buy_quote": 1724.5897 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 0.0729, "high": 0.0737, "low": 0.0717, "close": 0.0734, "volume": 1105259.0, "close_time": 1765540799999, "quote_volume": 80257.4333, "trades": 299, "taker_buy_base": 654601.0, "taker_buy_quote": 47402.4258 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 0.073, "high": 0.0733, "low": 0.0696, "close": 0.0699, "volume": 380963.0, "close_time": 1765555199999, "quote_volume": 27425.7476, "trades": 324, "taker_buy_base": 223287.0, "taker_buy_quote": 16032.1013 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 0.0699, "high": 0.0704, "low": 0.0688, "close": 0.0696, "volume": 863440.0, "close_time": 1765569599999, "quote_volume": 60067.7179, "trades": 487, "taker_buy_base": 600419.0, "taker_buy_quote": 41738.5295 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 0.07, "high": 0.0712, "low": 0.0697, "close": 0.071, "volume": 287959.0, "close_time": 1765583999999, "quote_volume": 20352.5031, "trades": 122, "taker_buy_base": 145441.0, "taker_buy_quote": 10269.0921 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.071, "high": 0.0719, "low": 0.0707, "close": 0.0717, "volume": 341317.0, "close_time": 1765598399999, "quote_volume": 24266.9054, "trades": 212, "taker_buy_base": 283307.0, "taker_buy_quote": 20145.9413 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 0.0716, "high": 0.072, "low": 0.0714, "close": 0.0719, "volume": 56787.0, "close_time": 1765612799999, "quote_volume": 4070.5004, "trades": 108, "taker_buy_base": 49220.0, "taker_buy_quote": 3528.2699 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 0.0719, "high": 0.0724, "low": 0.0716, "close": 0.072, "volume": 603942.0, "close_time": 1765627199999, "quote_volume": 43499.0514, "trades": 195, "taker_buy_base": 490965.0, "taker_buy_quote": 35384.719 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 0.072, "high": 0.0733, "low": 0.072, "close": 0.0728, "volume": 197864.0, "close_time": 1765641599999, "quote_volume": 14376.1224, "trades": 115, "taker_buy_base": 87072.0, "taker_buy_quote": 6321.8807 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 0.0731, "high": 0.0749, "low": 0.0729, "close": 0.0747, "volume": 816050.0, "close_time": 1765655999999, "quote_volume": 60327.5876, "trades": 266, "taker_buy_base": 493273.0, "taker_buy_quote": 36407.9264 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 0.0747, "high": 0.076, "low": 0.0736, "close": 0.0755, "volume": 995056.0, "close_time": 1765670399999, "quote_volume": 74036.9761, "trades": 327, "taker_buy_base": 508494.0, "taker_buy_quote": 37755.8561 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.0756, "high": 0.0773, "low": 0.0747, "close": 0.0768, "volume": 1114398.0, "close_time": 1765684799999, "quote_volume": 85083.6277, "trades": 419, "taker_buy_base": 725902.0, "taker_buy_quote": 55375.6202 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 0.0767, "high": 0.0772, "low": 0.0752, "close": 0.0752, "volume": 601946.0, "close_time": 1765699199999, "quote_volume": 45888.4856, "trades": 456, "taker_buy_base": 329464.0, "taker_buy_quote": 25153.9799 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 0.0752, "high": 0.0756, "low": 0.0733, "close": 0.0738, "volume": 1614430.0, "close_time": 1765713599999, "quote_volume": 120372.8268, "trades": 945, "taker_buy_base": 863657.0, "taker_buy_quote": 64287.8843 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 0.0737, "high": 0.0741, "low": 0.0729, "close": 0.0731, "volume": 657566.0, "close_time": 1765727999999, "quote_volume": 48187.0811, "trades": 460, "taker_buy_base": 359196.0, "taker_buy_quote": 26315.334 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 0.073, "high": 0.0735, "low": 0.0726, "close": 0.073, "volume": 516472.0, "close_time": 1765742399999, "quote_volume": 37716.8149, "trades": 356, "taker_buy_base": 261327.0, "taker_buy_quote": 19094.397 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 0.0729, "high": 0.0734, "low": 0.0723, "close": 0.0728, "volume": 271534.0, "close_time": 1765756799999, "quote_volume": 19812.3337, "trades": 210, "taker_buy_base": 177858.0, "taker_buy_quote": 12984.049 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.0728, "high": 0.0763, "low": 0.0728, "close": 0.0762, "volume": 541397.0, "close_time": 1765771199999, "quote_volume": 40310.8799, "trades": 349, "taker_buy_base": 362822.0, "taker_buy_quote": 26986.1553 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 0.0763, "high": 0.0767, "low": 0.0748, "close": 0.0751, "volume": 592163.0, "close_time": 1765785599999, "quote_volume": 44968.2067, "trades": 778, "taker_buy_base": 255291.0, "taker_buy_quote": 19373.0953 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 0.0752, "high": 0.0754, "low": 0.0747, "close": 0.0747, "volume": 394687.0, "close_time": 1765799999999, "quote_volume": 29637.4273, "trades": 699, "taker_buy_base": 195375.0, "taker_buy_quote": 14669.3305 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 0.0747, "high": 0.0748, "low": 0.0704, "close": 0.0707, "volume": 715071.0, "close_time": 1765814399999, "quote_volume": 51867.2167, "trades": 1693, "taker_buy_base": 348449.0, "taker_buy_quote": 25210.8586 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 0.0706, "high": 0.0711, "low": 0.0689, "close": 0.0701, "volume": 602521.0, "close_time": 1765828799999, "quote_volume": 42356.3053, "trades": 775, "taker_buy_base": 429559.0, "taker_buy_quote": 30227.5389 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 0.07, "high": 0.0727, "low": 0.0695, "close": 0.0711, "volume": 1271623.0, "close_time": 1765843199999, "quote_volume": 90733.102, "trades": 718, "taker_buy_base": 694777.0, "taker_buy_quote": 49337.5865 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.0712, "high": 0.0714, "low": 0.0699, "close": 0.0702, "volume": 342523.0, "close_time": 1765857599999, "quote_volume": 24189.6994, "trades": 317, "taker_buy_base": 222557.0, "taker_buy_quote": 15742.1459 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 0.0701, "high": 0.0721, "low": 0.0694, "close": 0.07, "volume": 2714494.0, "close_time": 1765871999999, "quote_volume": 192560.0718, "trades": 732, "taker_buy_base": 1476813.0, "taker_buy_quote": 104797.5602 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 0.0701, "high": 0.0719, "low": 0.0701, "close": 0.0714, "volume": 409113.0, "close_time": 1765886399999, "quote_volume": 28978.9555, "trades": 377, "taker_buy_base": 279257.0, "taker_buy_quote": 19760.7239 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 0.0714, "high": 0.0724, "low": 0.0703, "close": 0.0723, "volume": 1639731.0, "close_time": 1765900799999, "quote_volume": 116592.1232, "trades": 838, "taker_buy_base": 966236.0, "taker_buy_quote": 68853.8567 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 0.0723, "high": 0.0724, "low": 0.0711, "close": 0.0722, "volume": 157262.0, "close_time": 1765915199999, "quote_volume": 11309.7322, "trades": 143, "taker_buy_base": 139468.0, "taker_buy_quote": 10033.1844 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 0.0725, "high": 0.0726, "low": 0.0716, "close": 0.0719, "volume": 417518.0, "close_time": 1765929599999, "quote_volume": 30165.2622, "trades": 298, "taker_buy_base": 173147.0, "taker_buy_quote": 12506.4468 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.0718, "high": 0.0726, "low": 0.0713, "close": 0.0721, "volume": 1340847.0, "close_time": 1765943999999, "quote_volume": 96574.3717, "trades": 458, "taker_buy_base": 1023386.0, "taker_buy_quote": 73654.0395 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 0.0721, "high": 0.073, "low": 0.0715, "close": 0.0725, "volume": 415988.0, "close_time": 1765958399999, "quote_volume": 30047.9529, "trades": 429, "taker_buy_base": 240912.0, "taker_buy_quote": 17435.0606 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 0.0725, "high": 0.0727, "low": 0.0718, "close": 0.0721, "volume": 362977.0, "close_time": 1765972799999, "quote_volume": 26209.3696, "trades": 263, "taker_buy_base": 229539.0, "taker_buy_quote": 16579.9887 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 0.0721, "high": 0.0744, "low": 0.0715, "close": 0.0718, "volume": 1475231.0, "close_time": 1765987199999, "quote_volume": 107273.4951, "trades": 840, "taker_buy_base": 775372.0, "taker_buy_quote": 56048.658 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 0.0718, "high": 0.0721, "low": 0.0678, "close": 0.069, "volume": 956184.0, "close_time": 1766001599999, "quote_volume": 65994.8798, "trades": 493, "taker_buy_base": 232747.0, "taker_buy_quote": 16149.6511 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 0.069, "high": 0.0693, "low": 0.0676, "close": 0.0678, "volume": 153378.0, "close_time": 1766015999999, "quote_volume": 10480.9322, "trades": 129, "taker_buy_base": 84502.0, "taker_buy_quote": 5778.9855 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.0679, "high": 0.0687, "low": 0.0675, "close": 0.0679, "volume": 170063.0, "close_time": 1766030399999, "quote_volume": 11568.1326, "trades": 144, "taker_buy_base": 101496.0, "taker_buy_quote": 6907.3319 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 0.0682, "high": 0.0682, "low": 0.0669, "close": 0.0674, "volume": 212064.0, "close_time": 1766044799999, "quote_volume": 14309.702, "trades": 172, "taker_buy_base": 163429.0, "taker_buy_quote": 11039.6653 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 0.0674, "high": 0.068, "low": 0.0672, "close": 0.0676, "volume": 90625.0, "close_time": 1766059199999, "quote_volume": 6131.1884, "trades": 120, "taker_buy_base": 61291.0, "taker_buy_quote": 4147.5721 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 0.0677, "high": 0.0714, "low": 0.0676, "close": 0.0705, "volume": 1361950.0, "close_time": 1766073599999, "quote_volume": 94975.2331, "trades": 641, "taker_buy_base": 717916.0, "taker_buy_quote": 49873.1819 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 0.0706, "high": 0.0707, "low": 0.0641, "close": 0.0642, "volume": 863090.0, "close_time": 1766087999999, "quote_volume": 58139.3528, "trades": 752, "taker_buy_base": 438687.0, "taker_buy_quote": 29376.0948 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 0.0642, "high": 0.0666, "low": 0.0641, "close": 0.0657, "volume": 524697.0, "close_time": 1766102399999, "quote_volume": 34527.9818, "trades": 339, "taker_buy_base": 299761.0, "taker_buy_quote": 19696.2084 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.0657, "high": 0.0685, "low": 0.0653, "close": 0.0677, "volume": 209262.0, "close_time": 1766116799999, "quote_volume": 13896.1497, "trades": 196, "taker_buy_base": 159429.0, "taker_buy_quote": 10599.2765 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 0.0679, "high": 0.0695, "low": 0.0679, "close": 0.0688, "volume": 162810.0, "close_time": 1766131199999, "quote_volume": 11180.123, "trades": 156, "taker_buy_base": 96441.0, "taker_buy_quote": 6621.5448 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 0.069, "high": 0.0695, "low": 0.0686, "close": 0.0694, "volume": 108660.0, "close_time": 1766145599999, "quote_volume": 7489.7601, "trades": 72, "taker_buy_base": 81913.0, "taker_buy_quote": 5649.4311 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 0.069, "high": 0.0706, "low": 0.0688, "close": 0.07, "volume": 326019.0, "close_time": 1766159999999, "quote_volume": 22682.0073, "trades": 291, "taker_buy_base": 164459.0, "taker_buy_quote": 11453.6086 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 0.0699, "high": 0.0724, "low": 0.0695, "close": 0.0724, "volume": 535110.0, "close_time": 1766174399999, "quote_volume": 37578.6265, "trades": 321, "taker_buy_base": 178314.0, "taker_buy_quote": 12579.6998 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 0.0725, "high": 0.0727, "low": 0.0713, "close": 0.0716, "volume": 1598742.0, "close_time": 1766188799999, "quote_volume": 115071.8217, "trades": 366, "taker_buy_base": 974278.0, "taker_buy_quote": 70057.0292 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.0717, "high": 0.0718, "low": 0.071, "close": 0.0718, "volume": 32127.0, "close_time": 1766203199999, "quote_volume": 2298.9638, "trades": 36, "taker_buy_base": 22810.0, "taker_buy_quote": 1634.8491 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 0.0711, "high": 0.0716, "low": 0.0708, "close": 0.0715, "volume": 54727.0, "close_time": 1766217599999, "quote_volume": 3881.2572, "trades": 26, "taker_buy_base": 44556.0, "taker_buy_quote": 3159.4183 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 0.0716, "high": 0.0719, "low": 0.071, "close": 0.0715, "volume": 281554.0, "close_time": 1766231999999, "quote_volume": 20107.0865, "trades": 116, "taker_buy_base": 134365.0, "taker_buy_quote": 9604.7163 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 0.0716, "high": 0.0716, "low": 0.0708, "close": 0.0712, "volume": 58111.0, "close_time": 1766246399999, "quote_volume": 4130.8455, "trades": 50, "taker_buy_base": 36960.0, "taker_buy_quote": 2627.1948 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 0.0715, "high": 0.0723, "low": 0.0715, "close": 0.0721, "volume": 119975.0, "close_time": 1766260799999, "quote_volume": 8608.2813, "trades": 95, "taker_buy_base": 96635.0, "taker_buy_quote": 6932.5533 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 0.0718, "high": 0.0721, "low": 0.0716, "close": 0.0718, "volume": 156295.0, "close_time": 1766275199999, "quote_volume": 11229.5863, "trades": 218, "taker_buy_base": 122497.0, "taker_buy_quote": 8800.9043 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.0719, "high": 0.072, "low": 0.0706, "close": 0.071, "volume": 145407.0, "close_time": 1766289599999, "quote_volume": 10358.0846, "trades": 139, "taker_buy_base": 91434.0, "taker_buy_quote": 6513.8355 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 0.071, "high": 0.0716, "low": 0.0709, "close": 0.0715, "volume": 110924.0, "close_time": 1766303999999, "quote_volume": 7907.4289, "trades": 66, "taker_buy_base": 59334.0, "taker_buy_quote": 4228.7327 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 0.0716, "high": 0.0734, "low": 0.0713, "close": 0.0713, "volume": 1013771.0, "close_time": 1766318399999, "quote_volume": 73398.7137, "trades": 273, "taker_buy_base": 491233.0, "taker_buy_quote": 35526.5978 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 0.0714, "high": 0.0719, "low": 0.0692, "close": 0.07, "volume": 854373.0, "close_time": 1766332799999, "quote_volume": 60457.0774, "trades": 360, "taker_buy_base": 501630.0, "taker_buy_quote": 35559.8339 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 0.0699, "high": 0.0705, "low": 0.0697, "close": 0.0702, "volume": 983645.0, "close_time": 1766347199999, "quote_volume": 68840.9874, "trades": 318, "taker_buy_base": 392154.0, "taker_buy_quote": 27460.6178 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 0.0701, "high": 0.0707, "low": 0.0695, "close": 0.0703, "volume": 265495.0, "close_time": 1766361599999, "quote_volume": 18610.571, "trades": 194, "taker_buy_base": 241151.0, "taker_buy_quote": 16909.0462 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.0703, "high": 0.0717, "low": 0.0698, "close": 0.0712, "volume": 311168.0, "close_time": 1766375999999, "quote_volume": 22005.5072, "trades": 269, "taker_buy_base": 257969.0, "taker_buy_quote": 18247.4747 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 0.0712, "high": 0.0724, "low": 0.0712, "close": 0.0719, "volume": 360809.0, "close_time": 1766390399999, "quote_volume": 25893.3364, "trades": 240, "taker_buy_base": 210316.0, "taker_buy_quote": 15070.92 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 0.0722, "high": 0.0726, "low": 0.0718, "close": 0.0726, "volume": 191184.0, "close_time": 1766404799999, "quote_volume": 13798.7173, "trades": 145, "taker_buy_base": 143532.0, "taker_buy_quote": 10357.937 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 0.0727, "high": 0.0731, "low": 0.0719, "close": 0.0726, "volume": 330941.0, "close_time": 1766419199999, "quote_volume": 24016.9266, "trades": 166, "taker_buy_base": 186391.0, "taker_buy_quote": 13535.8787 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 0.0727, "high": 0.0729, "low": 0.0709, "close": 0.071, "volume": 279077.0, "close_time": 1766433599999, "quote_volume": 20048.1081, "trades": 187, "taker_buy_base": 194244.0, "taker_buy_quote": 13981.3728 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 0.071, "high": 0.0717, "low": 0.0706, "close": 0.0716, "volume": 192158.0, "close_time": 1766447999999, "quote_volume": 13626.0506, "trades": 100, "taker_buy_base": 97312.0, "taker_buy_quote": 6905.4006 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.0718, "high": 0.0723, "low": 0.071, "close": 0.0714, "volume": 198669.0, "close_time": 1766462399999, "quote_volume": 14230.766, "trades": 73, "taker_buy_base": 94240.0, "taker_buy_quote": 6760.0726 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 0.0714, "high": 0.0715, "low": 0.0708, "close": 0.0709, "volume": 61660.0, "close_time": 1766476799999, "quote_volume": 4376.4832, "trades": 66, "taker_buy_base": 20160.0, "taker_buy_quote": 1433.396 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 0.0709, "high": 0.0717, "low": 0.0707, "close": 0.0711, "volume": 642856.0, "close_time": 1766491199999, "quote_volume": 45813.2244, "trades": 130, "taker_buy_base": 306627.0, "taker_buy_quote": 21874.1593 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 0.0711, "high": 0.0711, "low": 0.0693, "close": 0.0701, "volume": 460884.0, "close_time": 1766505599999, "quote_volume": 32468.2268, "trades": 343, "taker_buy_base": 359950.0, "taker_buy_quote": 25381.7218 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 0.07, "high": 0.0713, "low": 0.07, "close": 0.0709, "volume": 105746.0, "close_time": 1766519999999, "quote_volume": 7477.4918, "trades": 104, "taker_buy_base": 64587.0, "taker_buy_quote": 4570.3722 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 0.0709, "high": 0.0717, "low": 0.0698, "close": 0.0701, "volume": 130527.0, "close_time": 1766534399999, "quote_volume": 9202.5622, "trades": 166, "taker_buy_base": 105223.0, "taker_buy_quote": 7413.8563 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.0701, "high": 0.0705, "low": 0.0689, "close": 0.0694, "volume": 109621.0, "close_time": 1766548799999, "quote_volume": 7652.1433, "trades": 161, "taker_buy_base": 87127.0, "taker_buy_quote": 6086.1488 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 0.0694, "high": 0.0697, "low": 0.0683, "close": 0.0683, "volume": 177073.0, "close_time": 1766563199999, "quote_volume": 12171.8184, "trades": 124, "taker_buy_base": 108162.0, "taker_buy_quote": 7426.0195 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 0.0683, "high": 0.0687, "low": 0.068, "close": 0.0684, "volume": 103409.0, "close_time": 1766577599999, "quote_volume": 7067.7424, "trades": 114, "taker_buy_base": 63072.0, "taker_buy_quote": 4314.7991 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 0.0683, "high": 0.076, "low": 0.068, "close": 0.0714, "volume": 7323443.0, "close_time": 1766591999999, "quote_volume": 528623.9825, "trades": 2300, "taker_buy_base": 4182137.0, "taker_buy_quote": 301615.3404 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 0.0714, "high": 0.0724, "low": 0.0702, "close": 0.0724, "volume": 2076391.0, "close_time": 1766606399999, "quote_volume": 147563.1653, "trades": 1785, "taker_buy_base": 1231227.0, "taker_buy_quote": 87541.4577 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 0.0726, "high": 0.0784, "low": 0.0725, "close": 0.0784, "volume": 7930008.0, "close_time": 1766620799999, "quote_volume": 591148.9715, "trades": 1700, "taker_buy_base": 4981703.0, "taker_buy_quote": 370703.8718 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.0783, "high": 0.0785, "low": 0.0738, "close": 0.0766, "volume": 8327239.0, "close_time": 1766635199999, "quote_volume": 633586.967, "trades": 2141, "taker_buy_base": 4583088.0, "taker_buy_quote": 348772.8065 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 0.0767, "high": 0.0774, "low": 0.0739, "close": 0.0741, "volume": 3844926.0, "close_time": 1766649599999, "quote_volume": 293520.4391, "trades": 1455, "taker_buy_base": 2199165.0, "taker_buy_quote": 167846.1758 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 0.0743, "high": 0.0748, "low": 0.0723, "close": 0.0732, "volume": 3272984.0, "close_time": 1766663999999, "quote_volume": 240400.6888, "trades": 653, "taker_buy_base": 1576754.0, "taker_buy_quote": 115793.4572 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 0.0731, "high": 0.0738, "low": 0.0727, "close": 0.0737, "volume": 129387.0, "close_time": 1766678399999, "quote_volume": 9499.5055, "trades": 104, "taker_buy_base": 92499.0, "taker_buy_quote": 6799.1412 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 0.0737, "high": 0.0743, "low": 0.0734, "close": 0.0741, "volume": 126380.0, "close_time": 1766692799999, "quote_volume": 9348.2873, "trades": 96, "taker_buy_base": 59361.0, "taker_buy_quote": 4393.7896 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 0.0742, "high": 0.0744, "low": 0.0718, "close": 0.0719, "volume": 259610.0, "close_time": 1766707199999, "quote_volume": 18948.2998, "trades": 137, "taker_buy_base": 86174.0, "taker_buy_quote": 6366.3262 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.072, "high": 0.0737, "low": 0.0712, "close": 0.0725, "volume": 452963.0, "close_time": 1766721599999, "quote_volume": 32803.037, "trades": 1475, "taker_buy_base": 277637.0, "taker_buy_quote": 20122.1275 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 0.0724, "high": 0.0731, "low": 0.0722, "close": 0.0724, "volume": 142905.0, "close_time": 1766735999999, "quote_volume": 10389.5844, "trades": 709, "taker_buy_base": 66728.0, "taker_buy_quote": 4850.1149 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 0.0725, "high": 0.0732, "low": 0.0724, "close": 0.0729, "volume": 118730.0, "close_time": 1766750399999, "quote_volume": 8651.8095, "trades": 98, "taker_buy_base": 87542.0, "taker_buy_quote": 6382.485 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 0.0731, "high": 0.0734, "low": 0.0712, "close": 0.0718, "volume": 185443.0, "close_time": 1766764799999, "quote_volume": 13360.4099, "trades": 199, "taker_buy_base": 110849.0, "taker_buy_quote": 7978.7612 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 0.0718, "high": 0.0724, "low": 0.0714, "close": 0.0724, "volume": 111492.0, "close_time": 1766779199999, "quote_volume": 8011.4317, "trades": 406, "taker_buy_base": 58036.0, "taker_buy_quote": 4175.6824 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 0.0724, "high": 0.0725, "low": 0.0722, "close": 0.0725, "volume": 35673.0, "close_time": 1766793599999, "quote_volume": 2578.3323, "trades": 33, "taker_buy_base": 19586.0, "taker_buy_quote": 1416.1491 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.0724, "high": 0.0729, "low": 0.0723, "close": 0.0729, "volume": 57758.0, "close_time": 1766807999999, "quote_volume": 4187.9393, "trades": 55, "taker_buy_base": 46710.0, "taker_buy_quote": 3387.3908 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 0.0729, "high": 0.073, "low": 0.0724, "close": 0.0729, "volume": 21016.0, "close_time": 1766822399999, "quote_volume": 1526.8853, "trades": 31, "taker_buy_base": 10135.0, "taker_buy_quote": 737.7017 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 0.073, "high": 0.0737, "low": 0.0722, "close": 0.0736, "volume": 61975.0, "close_time": 1766836799999, "quote_volume": 4522.7173, "trades": 91, "taker_buy_base": 39368.0, "taker_buy_quote": 2876.4278 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 0.0735, "high": 0.0736, "low": 0.073, "close": 0.0734, "volume": 113591.0, "close_time": 1766851199999, "quote_volume": 8340.3436, "trades": 91, "taker_buy_base": 76366.0, "taker_buy_quote": 5606.0752 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 0.0734, "high": 0.0735, "low": 0.0727, "close": 0.073, "volume": 82318.0, "close_time": 1766865599999, "quote_volume": 6026.9907, "trades": 87, "taker_buy_base": 56733.0, "taker_buy_quote": 4156.5005 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 0.0732, "high": 0.0737, "low": 0.0729, "close": 0.0734, "volume": 210328.0, "close_time": 1766879999999, "quote_volume": 15405.0406, "trades": 113, "taker_buy_base": 132438.0, "taker_buy_quote": 9709.7628 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.0734, "high": 0.0734, "low": 0.0726, "close": 0.073, "volume": 160626.0, "close_time": 1766894399999, "quote_volume": 11717.0089, "trades": 120, "taker_buy_base": 57936.0, "taker_buy_quote": 4224.3888 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 0.0731, "high": 0.0733, "low": 0.0726, "close": 0.073, "volume": 596607.0, "close_time": 1766908799999, "quote_volume": 43597.077, "trades": 184, "taker_buy_base": 476406.0, "taker_buy_quote": 34815.8884 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 0.073, "high": 0.0732, "low": 0.0726, "close": 0.0727, "volume": 59591.0, "close_time": 1766923199999, "quote_volume": 4339.1244, "trades": 64, "taker_buy_base": 7533.0, "taker_buy_quote": 549.6568 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 0.0727, "high": 0.0729, "low": 0.0722, "close": 0.0726, "volume": 107658.0, "close_time": 1766937599999, "quote_volume": 7816.2883, "trades": 133, "taker_buy_base": 64585.0, "taker_buy_quote": 4689.4014 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 0.0727, "high": 0.0731, "low": 0.0717, "close": 0.0718, "volume": 291842.0, "close_time": 1766951999999, "quote_volume": 21157.7772, "trades": 165, "taker_buy_base": 112265.0, "taker_buy_quote": 8150.985 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 0.0718, "high": 0.0723, "low": 0.0713, "close": 0.0722, "volume": 90175.0, "close_time": 1766966399999, "quote_volume": 6468.8821, "trades": 73, "taker_buy_base": 54293.0, "taker_buy_quote": 3895.3003 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.0723, "high": 0.074, "low": 0.0723, "close": 0.0739, "volume": 199825.0, "close_time": 1766980799999, "quote_volume": 14611.4986, "trades": 763, "taker_buy_base": 124842.0, "taker_buy_quote": 9135.3583 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 0.0739, "high": 0.0746, "low": 0.0732, "close": 0.074, "volume": 737821.0, "close_time": 1766995199999, "quote_volume": 54554.7022, "trades": 795, "taker_buy_base": 504642.0, "taker_buy_quote": 37305.4678 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 0.074, "high": 0.074, "low": 0.0719, "close": 0.0721, "volume": 345418.0, "close_time": 1767009599999, "quote_volume": 25147.3775, "trades": 209, "taker_buy_base": 138238.0, "taker_buy_quote": 10069.2962 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 0.072, "high": 0.072, "low": 0.0705, "close": 0.0717, "volume": 500372.0, "close_time": 1767023999999, "quote_volume": 35810.7506, "trades": 320, "taker_buy_base": 349855.0, "taker_buy_quote": 25066.3026 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 0.0714, "high": 0.0715, "low": 0.0706, "close": 0.0708, "volume": 95273.0, "close_time": 1767038399999, "quote_volume": 6762.9836, "trades": 107, "taker_buy_base": 70403.0, "taker_buy_quote": 4997.4224 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 0.0707, "high": 0.0708, "low": 0.0702, "close": 0.0703, "volume": 80557.0, "close_time": 1767052799999, "quote_volume": 5678.3742, "trades": 76, "taker_buy_base": 50559.0, "taker_buy_quote": 3565.2675 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.0703, "high": 0.0704, "low": 0.0696, "close": 0.0703, "volume": 84103.0, "close_time": 1767067199999, "quote_volume": 5886.9595, "trades": 102, "taker_buy_base": 39484.0, "taker_buy_quote": 2769.1427 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 0.0703, "high": 0.0703, "low": 0.0698, "close": 0.0702, "volume": 46300.0, "close_time": 1767081599999, "quote_volume": 3248.9139, "trades": 67, "taker_buy_base": 25422.0, "taker_buy_quote": 1784.7976 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 0.0701, "high": 0.0708, "low": 0.0701, "close": 0.0707, "volume": 89716.0, "close_time": 1767095999999, "quote_volume": 6330.3653, "trades": 102, "taker_buy_base": 35233.0, "taker_buy_quote": 2486.9104 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 0.0706, "high": 0.0709, "low": 0.0699, "close": 0.0709, "volume": 218103.0, "close_time": 1767110399999, "quote_volume": 15358.9292, "trades": 161, "taker_buy_base": 87748.0, "taker_buy_quote": 6187.82 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 0.0708, "high": 0.0712, "low": 0.0702, "close": 0.0707, "volume": 91475.0, "close_time": 1767124799999, "quote_volume": 6463.8137, "trades": 85, "taker_buy_base": 26132.0, "taker_buy_quote": 1848.1405 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 0.0705, "high": 0.0708, "low": 0.0703, "close": 0.0707, "volume": 48421.0, "close_time": 1767139199999, "quote_volume": 3411.7516, "trades": 30, "taker_buy_base": 12009.0, "taker_buy_quote": 846.6224 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.0705, "high": 0.0711, "low": 0.0704, "close": 0.0706, "volume": 197621.0, "close_time": 1767153599999, "quote_volume": 13990.5183, "trades": 125, "taker_buy_base": 58911.0, "taker_buy_quote": 4173.33 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 0.0705, "high": 0.0708, "low": 0.0704, "close": 0.0708, "volume": 40556.0, "close_time": 1767167999999, "quote_volume": 2856.4593, "trades": 40, "taker_buy_base": 8495.0, "taker_buy_quote": 599.1259 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 0.0706, "high": 0.0712, "low": 0.0706, "close": 0.0709, "volume": 113346.0, "close_time": 1767182399999, "quote_volume": 8034.538, "trades": 83, "taker_buy_base": 21539.0, "taker_buy_quote": 1525.5791 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 0.0708, "high": 0.071, "low": 0.0701, "close": 0.0703, "volume": 90123.0, "close_time": 1767196799999, "quote_volume": 6354.3043, "trades": 95, "taker_buy_base": 51843.0, "taker_buy_quote": 3653.4233 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 0.0704, "high": 0.0705, "low": 0.0685, "close": 0.0697, "volume": 285853.0, "close_time": 1767211199999, "quote_volume": 19798.5305, "trades": 284, "taker_buy_base": 168434.0, "taker_buy_quote": 11654.7359 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 0.0693, "high": 0.0706, "low": 0.0691, "close": 0.0702, "volume": 228671.0, "close_time": 1767225599999, "quote_volume": 16028.1529, "trades": 179, "taker_buy_base": 98196.0, "taker_buy_quote": 6882.7246 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.0702, "high": 0.0704, "low": 0.0698, "close": 0.0701, "volume": 115801.0, "close_time": 1767239999999, "quote_volume": 8118.9716, "trades": 99, "taker_buy_base": 30980.0, "taker_buy_quote": 2173.9125 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 0.07, "high": 0.0707, "low": 0.0698, "close": 0.0705, "volume": 173843.0, "close_time": 1767254399999, "quote_volume": 12215.1971, "trades": 163, "taker_buy_base": 63010.0, "taker_buy_quote": 4429.1689 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 0.0705, "high": 0.0716, "low": 0.0705, "close": 0.0714, "volume": 188573.0, "close_time": 1767268799999, "quote_volume": 13418.9779, "trades": 253, "taker_buy_base": 91245.0, "taker_buy_quote": 6502.4009 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 0.0714, "high": 0.0724, "low": 0.0712, "close": 0.0721, "volume": 147231.0, "close_time": 1767283199999, "quote_volume": 10563.8598, "trades": 158, "taker_buy_base": 94037.0, "taker_buy_quote": 6746.2023 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 0.0722, "high": 0.074, "low": 0.072, "close": 0.074, "volume": 955177.0, "close_time": 1767297599999, "quote_volume": 69796.1575, "trades": 322, "taker_buy_base": 571157.0, "taker_buy_quote": 41656.7331 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 0.0741, "high": 0.0751, "low": 0.0737, "close": 0.0745, "volume": 272120.0, "close_time": 1767311999999, "quote_volume": 20176.6784, "trades": 235, "taker_buy_base": 148626.0, "taker_buy_quote": 11043.947 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.0746, "high": 0.0755, "low": 0.0743, "close": 0.0753, "volume": 445408.0, "close_time": 1767326399999, "quote_volume": 33386.1031, "trades": 412, "taker_buy_base": 247770.0, "taker_buy_quote": 18560.7092 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 0.0754, "high": 0.0754, "low": 0.0744, "close": 0.0745, "volume": 119397.0, "close_time": 1767340799999, "quote_volume": 8965.4165, "trades": 195, "taker_buy_base": 85778.0, "taker_buy_quote": 6439.7872 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 0.0746, "high": 0.0759, "low": 0.0746, "close": 0.0754, "volume": 403929.0, "close_time": 1767355199999, "quote_volume": 30421.6457, "trades": 309, "taker_buy_base": 289361.0, "taker_buy_quote": 21796.796 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 0.0754, "high": 0.0767, "low": 0.0747, "close": 0.0755, "volume": 553784.0, "close_time": 1767369599999, "quote_volume": 42056.9726, "trades": 470, "taker_buy_base": 363904.0, "taker_buy_quote": 27643.7241 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 0.0757, "high": 0.0774, "low": 0.0755, "close": 0.0766, "volume": 503557.0, "close_time": 1767383999999, "quote_volume": 38655.7701, "trades": 458, "taker_buy_base": 247666.0, "taker_buy_quote": 19022.1663 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 0.0767, "high": 0.0777, "low": 0.0764, "close": 0.0771, "volume": 310300.0, "close_time": 1767398399999, "quote_volume": 23915.2893, "trades": 312, "taker_buy_base": 198707.0, "taker_buy_quote": 15321.3165 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.0771, "high": 0.0775, "low": 0.0765, "close": 0.0775, "volume": 185723.0, "close_time": 1767412799999, "quote_volume": 14284.7581, "trades": 133, "taker_buy_base": 27175.0, "taker_buy_quote": 2092.0694 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 0.0774, "high": 0.0774, "low": 0.0745, "close": 0.0748, "volume": 420884.0, "close_time": 1767427199999, "quote_volume": 31805.863, "trades": 475, "taker_buy_base": 172563.0, "taker_buy_quote": 13061.0103 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 0.0748, "high": 0.0757, "low": 0.0746, "close": 0.0749, "volume": 196465.0, "close_time": 1767441599999, "quote_volume": 14809.7069, "trades": 239, "taker_buy_base": 166103.0, "taker_buy_quote": 12522.7706 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 0.0748, "high": 0.0756, "low": 0.0748, "close": 0.0751, "volume": 57357.0, "close_time": 1767455999999, "quote_volume": 4318.0919, "trades": 84, "taker_buy_base": 42694.0, "taker_buy_quote": 3215.4294 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 0.0752, "high": 0.0775, "low": 0.0751, "close": 0.0766, "volume": 786735.0, "close_time": 1767470399999, "quote_volume": 59950.8562, "trades": 217, "taker_buy_base": 521500.0, "taker_buy_quote": 39726.4355 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 0.0764, "high": 0.0769, "low": 0.0759, "close": 0.0767, "volume": 158904.0, "close_time": 1767484799999, "quote_volume": 12154.7693, "trades": 77, "taker_buy_base": 120446.0, "taker_buy_quote": 9214.1516 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.0769, "high": 0.0777, "low": 0.0767, "close": 0.0773, "volume": 108454.0, "close_time": 1767499199999, "quote_volume": 8360.9207, "trades": 77, "taker_buy_base": 53026.0, "taker_buy_quote": 4097.7156 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 0.0771, "high": 0.0789, "low": 0.0771, "close": 0.0781, "volume": 747016.0, "close_time": 1767513599999, "quote_volume": 58050.8057, "trades": 186, "taker_buy_base": 541980.0, "taker_buy_quote": 42110.7272 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 0.078, "high": 0.0791, "low": 0.0775, "close": 0.0788, "volume": 183108.0, "close_time": 1767527999999, "quote_volume": 14349.3468, "trades": 141, "taker_buy_base": 103471.0, "taker_buy_quote": 8125.7923 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 0.0787, "high": 0.0804, "low": 0.0787, "close": 0.0799, "volume": 466706.0, "close_time": 1767542399999, "quote_volume": 37216.6008, "trades": 375, "taker_buy_base": 247130.0, "taker_buy_quote": 19712.6202 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 0.08, "high": 0.0819, "low": 0.0789, "close": 0.0799, "volume": 1765058.0, "close_time": 1767556799999, "quote_volume": 142360.9352, "trades": 723, "taker_buy_base": 769599.0, "taker_buy_quote": 62312.0894 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 0.0799, "high": 0.0804, "low": 0.0791, "close": 0.0798, "volume": 199574.0, "close_time": 1767571199999, "quote_volume": 15932.3618, "trades": 236, "taker_buy_base": 160748.0, "taker_buy_quote": 12830.0349 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.0798, "high": 0.0814, "low": 0.0794, "close": 0.0804, "volume": 311183.0, "close_time": 1767585599999, "quote_volume": 24962.7355, "trades": 322, "taker_buy_base": 210037.0, "taker_buy_quote": 16859.4689 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 0.0804, "high": 0.0804, "low": 0.0784, "close": 0.0794, "volume": 193334.0, "close_time": 1767599999999, "quote_volume": 15339.0865, "trades": 171, "taker_buy_base": 88496.0, "taker_buy_quote": 7012.7917 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 0.0795, "high": 0.0796, "low": 0.0783, "close": 0.0788, "volume": 206801.0, "close_time": 1767614399999, "quote_volume": 16300.3784, "trades": 127, "taker_buy_base": 111514.0, "taker_buy_quote": 8780.956 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 0.0788, "high": 0.0805, "low": 0.0784, "close": 0.0803, "volume": 403683.0, "close_time": 1767628799999, "quote_volume": 32022.6605, "trades": 609, "taker_buy_base": 241719.0, "taker_buy_quote": 19181.6953 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 0.0803, "high": 0.0821, "low": 0.0791, "close": 0.0814, "volume": 563165.0, "close_time": 1767643199999, "quote_volume": 45411.651, "trades": 1286, "taker_buy_base": 364129.0, "taker_buy_quote": 29373.0888 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 0.0814, "high": 0.0822, "low": 0.0809, "close": 0.0814, "volume": 576486.0, "close_time": 1767657599999, "quote_volume": 46920.1773, "trades": 586, "taker_buy_base": 312462.0, "taker_buy_quote": 25435.069 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.0813, "high": 0.0828, "low": 0.0805, "close": 0.082, "volume": 1638031.0, "close_time": 1767671999999, "quote_volume": 134293.8806, "trades": 825, "taker_buy_base": 1000437.0, "taker_buy_quote": 81978.297 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 0.0819, "high": 0.0824, "low": 0.0804, "close": 0.0806, "volume": 650111.0, "close_time": 1767686399999, "quote_volume": 53006.216, "trades": 791, "taker_buy_base": 418722.0, "taker_buy_quote": 34184.1745 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 0.0807, "high": 0.0821, "low": 0.0806, "close": 0.0821, "volume": 638548.0, "close_time": 1767700799999, "quote_volume": 51835.384, "trades": 390, "taker_buy_base": 358734.0, "taker_buy_quote": 29149.0613 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 0.0821, "high": 0.0836, "low": 0.0813, "close": 0.0819, "volume": 2406391.0, "close_time": 1767715199999, "quote_volume": 198390.491, "trades": 721, "taker_buy_base": 985313.0, "taker_buy_quote": 81252.6129 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 0.0819, "high": 0.0821, "low": 0.0779, "close": 0.0796, "volume": 1076516.0, "close_time": 1767729599999, "quote_volume": 86618.1209, "trades": 511, "taker_buy_base": 425900.0, "taker_buy_quote": 34254.7717 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 0.0801, "high": 0.0828, "low": 0.0801, "close": 0.0823, "volume": 576044.0, "close_time": 1767743999999, "quote_volume": 47397.1388, "trades": 260, "taker_buy_base": 508778.0, "taker_buy_quote": 41874.2581 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.0824, "high": 0.0826, "low": 0.0803, "close": 0.0807, "volume": 240588.0, "close_time": 1767758399999, "quote_volume": 19714.3004, "trades": 99, "taker_buy_base": 18432.0, "taker_buy_quote": 1493.1112 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 0.0807, "high": 0.0815, "low": 0.0802, "close": 0.0815, "volume": 129843.0, "close_time": 1767772799999, "quote_volume": 10477.124, "trades": 97, "taker_buy_base": 31379.0, "taker_buy_quote": 2545.6215 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 0.0815, "high": 0.0819, "low": 0.0799, "close": 0.0803, "volume": 188678.0, "close_time": 1767787199999, "quote_volume": 15280.8085, "trades": 152, "taker_buy_base": 167769.0, "taker_buy_quote": 13599.3112 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 0.0801, "high": 0.0802, "low": 0.0774, "close": 0.0779, "volume": 422836.0, "close_time": 1767801599999, "quote_volume": 33336.8531, "trades": 246, "taker_buy_base": 227199.0, "taker_buy_quote": 18005.0816 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 0.0779, "high": 0.0793, "low": 0.0777, "close": 0.0788, "volume": 472778.0, "close_time": 1767815999999, "quote_volume": 37088.7026, "trades": 258, "taker_buy_base": 209850.0, "taker_buy_quote": 16494.2224 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 0.0787, "high": 0.0787, "low": 0.0778, "close": 0.0785, "volume": 57736.0, "close_time": 1767830399999, "quote_volume": 4526.5972, "trades": 80, "taker_buy_base": 30848.0, "taker_buy_quote": 2418.8566 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.0789, "high": 0.0792, "low": 0.0777, "close": 0.0777, "volume": 163154.0, "close_time": 1767844799999, "quote_volume": 12873.5739, "trades": 76, "taker_buy_base": 74026.0, "taker_buy_quote": 5845.5534 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 0.0776, "high": 0.0787, "low": 0.0764, "close": 0.0779, "volume": 670675.0, "close_time": 1767859199999, "quote_volume": 51874.5632, "trades": 349, "taker_buy_base": 418773.0, "taker_buy_quote": 32334.8916 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 0.0779, "high": 0.078, "low": 0.0756, "close": 0.0764, "volume": 554668.0, "close_time": 1767873599999, "quote_volume": 42441.6376, "trades": 372, "taker_buy_base": 285506.0, "taker_buy_quote": 21823.6497 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 0.0765, "high": 0.0771, "low": 0.0745, "close": 0.0769, "volume": 1990969.0, "close_time": 1767887999999, "quote_volume": 151315.4074, "trades": 829, "taker_buy_base": 975133.0, "taker_buy_quote": 74267.9183 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 0.0769, "high": 0.0773, "low": 0.0761, "close": 0.0763, "volume": 343036.0, "close_time": 1767902399999, "quote_volume": 26394.9021, "trades": 143, "taker_buy_base": 81419.0, "taker_buy_quote": 6246.8285 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 0.076, "high": 0.0771, "low": 0.0757, "close": 0.0765, "volume": 86824.0, "close_time": 1767916799999, "quote_volume": 6610.1993, "trades": 120, "taker_buy_base": 73182.0, "taker_buy_quote": 5570.4164 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.0767, "high": 0.0776, "low": 0.0764, "close": 0.0776, "volume": 272365.0, "close_time": 1767931199999, "quote_volume": 20944.3612, "trades": 174, "taker_buy_base": 135639.0, "taker_buy_quote": 10430.7783 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 0.0776, "high": 0.0782, "low": 0.0772, "close": 0.0781, "volume": 139075.0, "close_time": 1767945599999, "quote_volume": 10816.1193, "trades": 127, "taker_buy_base": 120182.0, "taker_buy_quote": 9349.2376 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 0.0781, "high": 0.0784, "low": 0.0764, "close": 0.0772, "volume": 307366.0, "close_time": 1767959999999, "quote_volume": 23824.9908, "trades": 324, "taker_buy_base": 263332.0, "taker_buy_quote": 20420.4084 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 0.0772, "high": 0.0784, "low": 0.076, "close": 0.0775, "volume": 574480.0, "close_time": 1767974399999, "quote_volume": 44446.6709, "trades": 401, "taker_buy_base": 357424.0, "taker_buy_quote": 27670.6044 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 0.0781, "high": 0.0788, "low": 0.0761, "close": 0.0765, "volume": 126472.0, "close_time": 1767988799999, "quote_volume": 9747.2815, "trades": 132, "taker_buy_base": 77765.0, "taker_buy_quote": 6015.7305 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 0.0766, "high": 0.0772, "low": 0.0766, "close": 0.0771, "volume": 63120.0, "close_time": 1768003199999, "quote_volume": 4860.2223, "trades": 98, "taker_buy_base": 45854.0, "taker_buy_quote": 3532.1989 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.0768, "high": 0.0773, "low": 0.0765, "close": 0.0768, "volume": 43093.0, "close_time": 1768017599999, "quote_volume": 3312.9027, "trades": 48, "taker_buy_base": 19809.0, "taker_buy_quote": 1521.7465 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 0.0764, "high": 0.0769, "low": 0.076, "close": 0.0769, "volume": 54609.0, "close_time": 1768031999999, "quote_volume": 4174.7889, "trades": 74, "taker_buy_base": 32679.0, "taker_buy_quote": 2502.0384 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 0.0769, "high": 0.0776, "low": 0.0769, "close": 0.0776, "volume": 149318.0, "close_time": 1768046399999, "quote_volume": 11516.8178, "trades": 74, "taker_buy_base": 60877.0, "taker_buy_quote": 4699.1009 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 0.0776, "high": 0.0779, "low": 0.0771, "close": 0.0774, "volume": 190359.0, "close_time": 1768060799999, "quote_volume": 14765.3623, "trades": 120, "taker_buy_base": 64498.0, "taker_buy_quote": 4996.1865 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 0.0774, "high": 0.0774, "low": 0.0765, "close": 0.0773, "volume": 193484.0, "close_time": 1768075199999, "quote_volume": 14891.8515, "trades": 152, "taker_buy_base": 101403.0, "taker_buy_quote": 7828.1501 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 0.0774, "high": 0.0774, "low": 0.0761, "close": 0.0766, "volume": 170638.0, "close_time": 1768089599999, "quote_volume": 13063.9698, "trades": 132, "taker_buy_base": 133011.0, "taker_buy_quote": 10179.6391 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.0767, "high": 0.0771, "low": 0.0764, "close": 0.0769, "volume": 53951.0, "close_time": 1768103999999, "quote_volume": 4145.8941, "trades": 43, "taker_buy_base": 34808.0, "taker_buy_quote": 2673.3523 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 0.0767, "high": 0.0771, "low": 0.0766, "close": 0.0768, "volume": 134626.0, "close_time": 1768118399999, "quote_volume": 10370.1626, "trades": 33, "taker_buy_base": 131943.0, "taker_buy_quote": 10164.1737 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 0.0767, "high": 0.077, "low": 0.0766, "close": 0.0768, "volume": 142535.0, "close_time": 1768132799999, "quote_volume": 10945.1669, "trades": 89, "taker_buy_base": 48829.0, "taker_buy_quote": 3752.3106 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 0.0768, "high": 0.0771, "low": 0.0758, "close": 0.0762, "volume": 843493.0, "close_time": 1768147199999, "quote_volume": 64399.3966, "trades": 308, "taker_buy_base": 645058.0, "taker_buy_quote": 49218.0289 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 0.0763, "high": 0.0772, "low": 0.0761, "close": 0.0765, "volume": 228569.0, "close_time": 1768161599999, "quote_volume": 17529.7827, "trades": 295, "taker_buy_base": 145514.0, "taker_buy_quote": 11163.4275 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 0.0764, "high": 0.0764, "low": 0.0748, "close": 0.0754, "volume": 333132.0, "close_time": 1768175999999, "quote_volume": 25163.841, "trades": 294, "taker_buy_base": 215286.0, "taker_buy_quote": 16261.2426 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.0755, "high": 0.0773, "low": 0.0741, "close": 0.0762, "volume": 794854.0, "close_time": 1768190399999, "quote_volume": 60243.0541, "trades": 623, "taker_buy_base": 335060.0, "taker_buy_quote": 25410.9054 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 0.0762, "high": 0.077, "low": 0.0753, "close": 0.0754, "volume": 272759.0, "close_time": 1768204799999, "quote_volume": 20841.4579, "trades": 277, "taker_buy_base": 114640.0, "taker_buy_quote": 8770.1237 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 0.0754, "high": 0.0758, "low": 0.0745, "close": 0.0752, "volume": 273492.0, "close_time": 1768219199999, "quote_volume": 20535.8108, "trades": 280, "taker_buy_base": 256995.0, "taker_buy_quote": 19300.2912 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 0.075, "high": 0.0758, "low": 0.0741, "close": 0.0757, "volume": 196464.0, "close_time": 1768233599999, "quote_volume": 14709.6397, "trades": 208, "taker_buy_base": 151082.0, "taker_buy_quote": 11321.189 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 0.0757, "high": 0.0767, "low": 0.0751, "close": 0.0756, "volume": 143003.0, "close_time": 1768247999999, "quote_volume": 10807.9698, "trades": 135, "taker_buy_base": 70562.0, "taker_buy_quote": 5338.2795 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 0.0757, "high": 0.076, "low": 0.0744, "close": 0.0747, "volume": 70131.0, "close_time": 1768262399999, "quote_volume": 5259.1167, "trades": 100, "taker_buy_base": 57865.0, "taker_buy_quote": 4338.4237 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.0747, "high": 0.0753, "low": 0.0746, "close": 0.075, "volume": 85766.0, "close_time": 1768276799999, "quote_volume": 6424.2295, "trades": 85, "taker_buy_base": 57895.0, "taker_buy_quote": 4340.2682 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 0.0751, "high": 0.0761, "low": 0.075, "close": 0.0756, "volume": 143849.0, "close_time": 1768291199999, "quote_volume": 10877.407, "trades": 112, "taker_buy_base": 73841.0, "taker_buy_quote": 5584.7237 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 0.0756, "high": 0.0765, "low": 0.0755, "close": 0.076, "volume": 1163029.0, "close_time": 1768305599999, "quote_volume": 88396.8029, "trades": 433, "taker_buy_base": 478227.0, "taker_buy_quote": 36302.5799 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 0.0759, "high": 0.0783, "low": 0.0758, "close": 0.0783, "volume": 1328012.0, "close_time": 1768319999999, "quote_volume": 101989.9225, "trades": 396, "taker_buy_base": 812877.0, "taker_buy_quote": 62319.2445 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 0.0785, "high": 0.0796, "low": 0.0785, "close": 0.0795, "volume": 880370.0, "close_time": 1768334399999, "quote_volume": 69515.3057, "trades": 355, "taker_buy_base": 536672.0, "taker_buy_quote": 42398.4328 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 0.0795, "high": 0.0874, "low": 0.0786, "close": 0.0805, "volume": 780540.0, "close_time": 1768348799999, "quote_volume": 62969.4641, "trades": 792, "taker_buy_base": 458990.0, "taker_buy_quote": 37106.3931 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.0808, "high": 0.0812, "low": 0.0798, "close": 0.0803, "volume": 207380.0, "close_time": 1768363199999, "quote_volume": 16617.4321, "trades": 244, "taker_buy_base": 139852.0, "taker_buy_quote": 11207.0844 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 0.0803, "high": 0.0803, "low": 0.0788, "close": 0.0793, "volume": 1108485.0, "close_time": 1768377599999, "quote_volume": 88114.6443, "trades": 521, "taker_buy_base": 628357.0, "taker_buy_quote": 49911.1049 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 0.0792, "high": 0.0802, "low": 0.0787, "close": 0.079, "volume": 499437.0, "close_time": 1768391999999, "quote_volume": 39701.7383, "trades": 462, "taker_buy_base": 326830.0, "taker_buy_quote": 26019.2844 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 0.0791, "high": 0.0803, "low": 0.0784, "close": 0.0799, "volume": 621619.0, "close_time": 1768406399999, "quote_volume": 49483.0572, "trades": 666, "taker_buy_base": 367997.0, "taker_buy_quote": 29296.2671 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 0.08, "high": 0.0804, "low": 0.0779, "close": 0.0795, "volume": 491504.0, "close_time": 1768420799999, "quote_volume": 39002.7319, "trades": 541, "taker_buy_base": 241239.0, "taker_buy_quote": 19141.102 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 0.0795, "high": 0.08, "low": 0.0781, "close": 0.0787, "volume": 143770.0, "close_time": 1768435199999, "quote_volume": 11360.6668, "trades": 239, "taker_buy_base": 87900.0, "taker_buy_quote": 6942.1017 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.0785, "high": 0.079, "low": 0.0763, "close": 0.0765, "volume": 259219.0, "close_time": 1768449599999, "quote_volume": 20154.8083, "trades": 328, "taker_buy_base": 134189.0, "taker_buy_quote": 10421.9933 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 0.0765, "high": 0.0785, "low": 0.0764, "close": 0.0785, "volume": 193328.0, "close_time": 1768463999999, "quote_volume": 14987.1296, "trades": 264, "taker_buy_base": 169903.0, "taker_buy_quote": 13172.2097 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 0.0783, "high": 0.0787, "low": 0.0778, "close": 0.078, "volume": 1505613.0, "close_time": 1768478399999, "quote_volume": 117645.4118, "trades": 597, "taker_buy_base": 918149.0, "taker_buy_quote": 71702.1818 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 0.078, "high": 0.079, "low": 0.0755, "close": 0.0768, "volume": 461397.0, "close_time": 1768492799999, "quote_volume": 35601.2133, "trades": 416, "taker_buy_base": 258631.0, "taker_buy_quote": 20030.0263 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 0.0766, "high": 0.0771, "low": 0.075, "close": 0.0755, "volume": 906947.0, "close_time": 1768507199999, "quote_volume": 68921.6278, "trades": 692, "taker_buy_base": 524878.0, "taker_buy_quote": 39873.2978 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 0.0755, "high": 0.0766, "low": 0.0748, "close": 0.0763, "volume": 255481.0, "close_time": 1768521599999, "quote_volume": 19337.5409, "trades": 291, "taker_buy_base": 119511.0, "taker_buy_quote": 9021.5786 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.0764, "high": 0.0769, "low": 0.0757, "close": 0.0761, "volume": 462069.0, "close_time": 1768535999999, "quote_volume": 35212.3643, "trades": 417, "taker_buy_base": 387401.0, "taker_buy_quote": 29514.6762 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 0.0761, "high": 0.0771, "low": 0.0757, "close": 0.0766, "volume": 1316802.0, "close_time": 1768550399999, "quote_volume": 100960.6991, "trades": 437, "taker_buy_base": 759772.0, "taker_buy_quote": 58214.0642 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 0.0767, "high": 0.0769, "low": 0.0762, "close": 0.0766, "volume": 261893.0, "close_time": 1768564799999, "quote_volume": 20101.0674, "trades": 133, "taker_buy_base": 215578.0, "taker_buy_quote": 16552.986 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 0.0766, "high": 0.0766, "low": 0.0735, "close": 0.0741, "volume": 472657.0, "close_time": 1768579199999, "quote_volume": 35641.3812, "trades": 429, "taker_buy_base": 305107.0, "taker_buy_quote": 23071.3419 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 0.0741, "high": 0.0758, "low": 0.0739, "close": 0.0757, "volume": 961308.0, "close_time": 1768593599999, "quote_volume": 71835.4996, "trades": 495, "taker_buy_base": 696107.0, "taker_buy_quote": 51984.4744 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 0.0756, "high": 0.0769, "low": 0.0753, "close": 0.0764, "volume": 102961.0, "close_time": 1768607999999, "quote_volume": 7866.455, "trades": 111, "taker_buy_base": 76504.0, "taker_buy_quote": 5844.8988 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.0763, "high": 0.0768, "low": 0.0761, "close": 0.0766, "volume": 193564.0, "close_time": 1768622399999, "quote_volume": 14773.1719, "trades": 168, "taker_buy_base": 104144.0, "taker_buy_quote": 7952.5913 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 0.0765, "high": 0.0781, "low": 0.0764, "close": 0.078, "volume": 995081.0, "close_time": 1768636799999, "quote_volume": 77145.0167, "trades": 169, "taker_buy_base": 462345.0, "taker_buy_quote": 35765.5936 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 0.0783, "high": 0.0794, "low": 0.0782, "close": 0.0789, "volume": 420923.0, "close_time": 1768651199999, "quote_volume": 33155.3504, "trades": 389, "taker_buy_base": 244492.0, "taker_buy_quote": 19266.6588 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 0.0789, "high": 0.0812, "low": 0.0788, "close": 0.0806, "volume": 3139022.0, "close_time": 1768665599999, "quote_volume": 252060.6763, "trades": 680, "taker_buy_base": 1873952.0, "taker_buy_quote": 150406.2448 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 0.0807, "high": 0.0835, "low": 0.08, "close": 0.0826, "volume": 1634596.0, "close_time": 1768679999999, "quote_volume": 134266.8011, "trades": 656, "taker_buy_base": 1024161.0, "taker_buy_quote": 84125.1627 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 0.0828, "high": 0.0832, "low": 0.0793, "close": 0.0795, "volume": 522381.0, "close_time": 1768694399999, "quote_volume": 42122.8616, "trades": 287, "taker_buy_base": 194059.0, "taker_buy_quote": 15660.3052 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.0796, "high": 0.0803, "low": 0.0786, "close": 0.0791, "volume": 549285.0, "close_time": 1768708799999, "quote_volume": 43441.9429, "trades": 399, "taker_buy_base": 358393.0, "taker_buy_quote": 28376.1159 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 0.0787, "high": 0.0791, "low": 0.0779, "close": 0.0782, "volume": 302326.0, "close_time": 1768723199999, "quote_volume": 23665.8891, "trades": 173, "taker_buy_base": 150909.0, "taker_buy_quote": 11840.573 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 0.0781, "high": 0.0788, "low": 0.078, "close": 0.0785, "volume": 299943.0, "close_time": 1768737599999, "quote_volume": 23441.2229, "trades": 125, "taker_buy_base": 138395.0, "taker_buy_quote": 10831.5302 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 0.0786, "high": 0.0787, "low": 0.0779, "close": 0.0787, "volume": 113649.0, "close_time": 1768751999999, "quote_volume": 8912.91, "trades": 89, "taker_buy_base": 95811.0, "taker_buy_quote": 7517.3776 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 0.0787, "high": 0.0814, "low": 0.0787, "close": 0.0808, "volume": 1759103.0, "close_time": 1768766399999, "quote_volume": 141329.748, "trades": 529, "taker_buy_base": 1469879.0, "taker_buy_quote": 118126.3686 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 0.0809, "high": 0.0817, "low": 0.0763, "close": 0.0763, "volume": 582609.0, "close_time": 1768780799999, "quote_volume": 46857.1497, "trades": 330, "taker_buy_base": 229640.0, "taker_buy_quote": 18531.6584 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.0762, "high": 0.0762, "low": 0.07, "close": 0.0731, "volume": 3014993.0, "close_time": 1768795199999, "quote_volume": 219312.6633, "trades": 1204, "taker_buy_base": 1423461.0, "taker_buy_quote": 103727.9875 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 0.0729, "high": 0.0738, "low": 0.0722, "close": 0.0726, "volume": 1480429.0, "close_time": 1768809599999, "quote_volume": 107909.7853, "trades": 380, "taker_buy_base": 674781.0, "taker_buy_quote": 49024.6816 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 0.0726, "high": 0.0732, "low": 0.0717, "close": 0.0727, "volume": 1181701.0, "close_time": 1768823999999, "quote_volume": 85701.7905, "trades": 376, "taker_buy_base": 395447.0, "taker_buy_quote": 28609.3759 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 0.0727, "high": 0.0736, "low": 0.0725, "close": 0.0729, "volume": 88126.0, "close_time": 1768838399999, "quote_volume": 6421.8422, "trades": 130, "taker_buy_base": 81105.0, "taker_buy_quote": 5910.9655 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 0.0729, "high": 0.0752, "low": 0.0729, "close": 0.0748, "volume": 702600.0, "close_time": 1768852799999, "quote_volume": 51860.2772, "trades": 258, "taker_buy_base": 608636.0, "taker_buy_quote": 44948.6753 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 0.0747, "high": 0.0752, "low": 0.0731, "close": 0.0748, "volume": 1043943.0, "close_time": 1768867199999, "quote_volume": 77455.4662, "trades": 155, "taker_buy_base": 868076.0, "taker_buy_quote": 64330.1082 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.0744, "high": 0.0745, "low": 0.0736, "close": 0.0739, "volume": 184923.0, "close_time": 1768881599999, "quote_volume": 13687.1236, "trades": 123, "taker_buy_base": 74897.0, "taker_buy_quote": 5532.3493 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 0.0736, "high": 0.0737, "low": 0.0721, "close": 0.0721, "volume": 566600.0, "close_time": 1768895999999, "quote_volume": 41339.8284, "trades": 371, "taker_buy_base": 222579.0, "taker_buy_quote": 16255.7696 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 0.0721, "high": 0.073, "low": 0.0715, "close": 0.0716, "volume": 298190.0, "close_time": 1768910399999, "quote_volume": 21528.488, "trades": 205, "taker_buy_base": 105386.0, "taker_buy_quote": 7610.5961 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 0.0715, "high": 0.0725, "low": 0.0707, "close": 0.071, "volume": 951885.0, "close_time": 1768924799999, "quote_volume": 67777.796, "trades": 321, "taker_buy_base": 663673.0, "taker_buy_quote": 47264.2662 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 0.0712, "high": 0.0713, "low": 0.0692, "close": 0.0702, "volume": 786843.0, "close_time": 1768939199999, "quote_volume": 55259.6981, "trades": 335, "taker_buy_base": 232154.0, "taker_buy_quote": 16325.9298 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 0.0699, "high": 0.0706, "low": 0.0688, "close": 0.0694, "volume": 458901.0, "close_time": 1768953599999, "quote_volume": 32119.0591, "trades": 150, "taker_buy_base": 418683.0, "taker_buy_quote": 29314.8368 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.0695, "high": 0.072, "low": 0.0694, "close": 0.072, "volume": 381574.0, "close_time": 1768967999999, "quote_volume": 27092.4955, "trades": 146, "taker_buy_base": 274275.0, "taker_buy_quote": 19482.033 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 0.0716, "high": 0.072, "low": 0.0708, "close": 0.0709, "volume": 1160448.0, "close_time": 1768982399999, "quote_volume": 82892.7637, "trades": 261, "taker_buy_base": 514574.0, "taker_buy_quote": 36747.7127 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 0.0709, "high": 0.0715, "low": 0.0706, "close": 0.0706, "volume": 1251120.0, "close_time": 1768996799999, "quote_volume": 89090.2182, "trades": 309, "taker_buy_base": 835147.0, "taker_buy_quote": 59406.9233 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 0.0707, "high": 0.0725, "low": 0.0695, "close": 0.0725, "volume": 402998.0, "close_time": 1769011199999, "quote_volume": 28672.6987, "trades": 289, "taker_buy_base": 262877.0, "taker_buy_quote": 18772.887 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 0.0724, "high": 0.073, "low": 0.0689, "close": 0.073, "volume": 402510.0, "close_time": 1769025599999, "quote_volume": 28661.9279, "trades": 352, "taker_buy_base": 307630.0, "taker_buy_quote": 21924.5177 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 0.073, "high": 0.073, "low": 0.071, "close": 0.0713, "volume": 295990.0, "close_time": 1769039999999, "quote_volume": 21455.6105, "trades": 104, "taker_buy_base": 157726.0, "taker_buy_quote": 11439.3892 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.0714, "high": 0.073, "low": 0.0714, "close": 0.0723, "volume": 160063.0, "close_time": 1769054399999, "quote_volume": 11600.8809, "trades": 121, "taker_buy_base": 72127.0, "taker_buy_quote": 5231.4324 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 0.0726, "high": 0.073, "low": 0.0718, "close": 0.0719, "volume": 457423.0, "close_time": 1769068799999, "quote_volume": 33111.1006, "trades": 116, "taker_buy_base": 101980.0, "taker_buy_quote": 7402.8277 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 0.072, "high": 0.0722, "low": 0.0711, "close": 0.0711, "volume": 78275.0, "close_time": 1769083199999, "quote_volume": 5616.1822, "trades": 92, "taker_buy_base": 57773.0, "taker_buy_quote": 4145.7029 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 0.071, "high": 0.0712, "low": 0.0696, "close": 0.0701, "volume": 192809.0, "close_time": 1769097599999, "quote_volume": 13614.4607, "trades": 125, "taker_buy_base": 103196.0, "taker_buy_quote": 7287.6654 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 0.0706, "high": 0.0715, "low": 0.0704, "close": 0.0707, "volume": 97812.0, "close_time": 1769111999999, "quote_volume": 6937.9897, "trades": 87, "taker_buy_base": 86066.0, "taker_buy_quote": 6101.4889 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 0.0705, "high": 0.0709, "low": 0.0702, "close": 0.0708, "volume": 478714.0, "close_time": 1769126399999, "quote_volume": 33708.1352, "trades": 152, "taker_buy_base": 402509.0, "taker_buy_quote": 28338.2356 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.0707, "high": 0.0718, "low": 0.0706, "close": 0.0716, "volume": 77784.0, "close_time": 1769140799999, "quote_volume": 5545.8395, "trades": 79, "taker_buy_base": 33038.0, "taker_buy_quote": 2361.4751 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 0.0716, "high": 0.0722, "low": 0.0711, "close": 0.0711, "volume": 126917.0, "close_time": 1769155199999, "quote_volume": 9103.144, "trades": 79, "taker_buy_base": 90924.0, "taker_buy_quote": 6528.2447 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 0.0713, "high": 0.0724, "low": 0.0713, "close": 0.072, "volume": 1393436.0, "close_time": 1769169599999, "quote_volume": 100160.2461, "trades": 252, "taker_buy_base": 826093.0, "taker_buy_quote": 59167.3587 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 0.0719, "high": 0.0723, "low": 0.0705, "close": 0.0717, "volume": 906633.0, "close_time": 1769183999999, "quote_volume": 64847.2547, "trades": 439, "taker_buy_base": 562439.0, "taker_buy_quote": 40163.8132 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 0.0718, "high": 0.0738, "low": 0.0715, "close": 0.0716, "volume": 441417.0, "close_time": 1769198399999, "quote_volume": 32051.9598, "trades": 371, "taker_buy_base": 254397.0, "taker_buy_quote": 18492.8125 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 0.0716, "high": 0.0717, "low": 0.0706, "close": 0.0711, "volume": 1484763.0, "close_time": 1769212799999, "quote_volume": 105345.9794, "trades": 451, "taker_buy_base": 997868.0, "taker_buy_quote": 70777.8637 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.0711, "high": 0.0714, "low": 0.0706, "close": 0.0711, "volume": 434483.0, "close_time": 1769227199999, "quote_volume": 30899.5759, "trades": 259, "taker_buy_base": 198962.0, "taker_buy_quote": 14138.2113 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 0.0711, "high": 0.0719, "low": 0.0709, "close": 0.0717, "volume": 327449.0, "close_time": 1769241599999, "quote_volume": 23435.4808, "trades": 207, "taker_buy_base": 115193.0, "taker_buy_quote": 8238.6742 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 0.0717, "high": 0.072, "low": 0.071, "close": 0.0713, "volume": 954351.0, "close_time": 1769255999999, "quote_volume": 67998.1781, "trades": 211, "taker_buy_base": 422376.0, "taker_buy_quote": 30032.3928 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 0.0713, "high": 0.0713, "low": 0.0705, "close": 0.0705, "volume": 426048.0, "close_time": 1769270399999, "quote_volume": 30215.3151, "trades": 202, "taker_buy_base": 193941.0, "taker_buy_quote": 13766.8528 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 0.0705, "high": 0.0706, "low": 0.0702, "close": 0.0703, "volume": 194443.0, "close_time": 1769284799999, "quote_volume": 13687.6158, "trades": 145, "taker_buy_base": 136683.0, "taker_buy_quote": 9629.1561 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 0.0702, "high": 0.0713, "low": 0.0702, "close": 0.0709, "volume": 149195.0, "close_time": 1769299199999, "quote_volume": 10579.2388, "trades": 177, "taker_buy_base": 89638.0, "taker_buy_quote": 6350.0877 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.0709, "high": 0.0711, "low": 0.0699, "close": 0.0699, "volume": 175461.0, "close_time": 1769313599999, "quote_volume": 12382.9081, "trades": 182, "taker_buy_base": 92600.0, "taker_buy_quote": 6526.8398 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 0.07, "high": 0.0704, "low": 0.0699, "close": 0.07, "volume": 75600.0, "close_time": 1769327999999, "quote_volume": 5301.8846, "trades": 145, "taker_buy_base": 42857.0, "taker_buy_quote": 3004.8606 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 0.07, "high": 0.0713, "low": 0.0696, "close": 0.0705, "volume": 1224202.0, "close_time": 1769342399999, "quote_volume": 86668.0151, "trades": 387, "taker_buy_base": 759854.0, "taker_buy_quote": 53733.8723 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 0.0704, "high": 0.0706, "low": 0.0697, "close": 0.0699, "volume": 40367.0, "close_time": 1769356799999, "quote_volume": 2831.6986, "trades": 71, "taker_buy_base": 19049.0, "taker_buy_quote": 1335.9954 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 0.0697, "high": 0.0697, "low": 0.0646, "close": 0.0654, "volume": 1417883.0, "close_time": 1769371199999, "quote_volume": 94556.8189, "trades": 1283, "taker_buy_base": 805355.0, "taker_buy_quote": 53901.5992 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 0.0654, "high": 0.0669, "low": 0.0654, "close": 0.0668, "volume": 563122.0, "close_time": 1769385599999, "quote_volume": 37052.1386, "trades": 479, "taker_buy_base": 371425.0, "taker_buy_quote": 24398.5224 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.0669, "high": 0.0686, "low": 0.0667, "close": 0.0672, "volume": 255941.0, "close_time": 1769399999999, "quote_volume": 17429.9622, "trades": 397, "taker_buy_base": 147479.0, "taker_buy_quote": 10041.9814 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 0.0673, "high": 0.0679, "low": 0.0668, "close": 0.0675, "volume": 1032884.0, "close_time": 1769414399999, "quote_volume": 69581.3724, "trades": 418, "taker_buy_base": 293403.0, "taker_buy_quote": 19727.2064 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 0.0675, "high": 0.068, "low": 0.0666, "close": 0.0669, "volume": 454881.0, "close_time": 1769428799999, "quote_volume": 30451.6723, "trades": 197, "taker_buy_base": 183444.0, "taker_buy_quote": 12318.9966 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 0.0669, "high": 0.0681, "low": 0.0665, "close": 0.0674, "volume": 386207.0, "close_time": 1769443199999, "quote_volume": 26128.8832, "trades": 242, "taker_buy_base": 299835.0, "taker_buy_quote": 20318.0868 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 0.0675, "high": 0.0687, "low": 0.0673, "close": 0.0675, "volume": 1274490.0, "close_time": 1769457599999, "quote_volume": 86462.0792, "trades": 474, "taker_buy_base": 661611.0, "taker_buy_quote": 44795.4975 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 0.0676, "high": 0.0683, "low": 0.0672, "close": 0.0674, "volume": 159782.0, "close_time": 1769471999999, "quote_volume": 10816.095, "trades": 344, "taker_buy_base": 136530.0, "taker_buy_quote": 9242.6905 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.0674, "high": 0.0683, "low": 0.0673, "close": 0.0676, "volume": 252273.0, "close_time": 1769486399999, "quote_volume": 17082.3278, "trades": 272, "taker_buy_base": 187980.0, "taker_buy_quote": 12737.1404 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 0.0676, "high": 0.0678, "low": 0.0672, "close": 0.0673, "volume": 57160.0, "close_time": 1769500799999, "quote_volume": 3858.9368, "trades": 70, "taker_buy_base": 38808.0, "taker_buy_quote": 2617.4931 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 0.0674, "high": 0.0674, "low": 0.0668, "close": 0.0673, "volume": 146241.0, "close_time": 1769515199999, "quote_volume": 9814.669, "trades": 123, "taker_buy_base": 73827.0, "taker_buy_quote": 4956.0616 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 0.0673, "high": 0.0675, "low": 0.0666, "close": 0.0673, "volume": 592042.0, "close_time": 1769529599999, "quote_volume": 39718.4361, "trades": 258, "taker_buy_base": 499278.0, "taker_buy_quote": 33503.2869 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 0.0673, "high": 0.0684, "low": 0.0664, "close": 0.0679, "volume": 306399.0, "close_time": 1769543999999, "quote_volume": 20696.1759, "trades": 280, "taker_buy_base": 174791.0, "taker_buy_quote": 11851.6708 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 0.0679, "high": 0.0688, "low": 0.0679, "close": 0.0683, "volume": 172654.0, "close_time": 1769558399999, "quote_volume": 11806.031, "trades": 320, "taker_buy_base": 130225.0, "taker_buy_quote": 8902.4733 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.0684, "high": 0.0684, "low": 0.0677, "close": 0.0678, "volume": 68788.0, "close_time": 1769572799999, "quote_volume": 4680.6282, "trades": 120, "taker_buy_base": 48498.0, "taker_buy_quote": 3302.147 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 0.0678, "high": 0.0682, "low": 0.0675, "close": 0.0681, "volume": 858081.0, "close_time": 1769587199999, "quote_volume": 58228.9245, "trades": 290, "taker_buy_base": 453090.0, "taker_buy_quote": 30729.6332 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 0.0681, "high": 0.0688, "low": 0.0679, "close": 0.0688, "volume": 1378396.0, "close_time": 1769601599999, "quote_volume": 94203.8744, "trades": 592, "taker_buy_base": 1209759.0, "taker_buy_quote": 82703.2612 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 0.0688, "high": 0.0688, "low": 0.0671, "close": 0.0675, "volume": 421706.0, "close_time": 1769615999999, "quote_volume": 28735.2902, "trades": 137, "taker_buy_base": 31282.0, "taker_buy_quote": 2121.8649 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 0.0674, "high": 0.0679, "low": 0.0669, "close": 0.0678, "volume": 301912.0, "close_time": 1769630399999, "quote_volume": 20346.7869, "trades": 527, "taker_buy_base": 233134.0, "taker_buy_quote": 15710.4058 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 0.0678, "high": 0.0684, "low": 0.0673, "close": 0.0678, "volume": 160208.0, "close_time": 1769644799999, "quote_volume": 10880.1729, "trades": 255, "taker_buy_base": 111705.0, "taker_buy_quote": 7586.5631 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.0679, "high": 0.068, "low": 0.0659, "close": 0.0667, "volume": 197133.0, "close_time": 1769659199999, "quote_volume": 13164.3945, "trades": 354, "taker_buy_base": 155786.0, "taker_buy_quote": 10410.302 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 0.0666, "high": 0.0669, "low": 0.0662, "close": 0.0664, "volume": 84285.0, "close_time": 1769673599999, "quote_volume": 5615.0748, "trades": 130, "taker_buy_base": 60122.0, "taker_buy_quote": 4005.9356 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 0.0664, "high": 0.0665, "low": 0.0656, "close": 0.0658, "volume": 160808.0, "close_time": 1769687999999, "quote_volume": 10605.7544, "trades": 201, "taker_buy_base": 83108.0, "taker_buy_quote": 5486.3047 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 0.0658, "high": 0.0658, "low": 0.0619, "close": 0.0631, "volume": 530098.0, "close_time": 1769702399999, "quote_volume": 33575.6139, "trades": 545, "taker_buy_base": 210501.0, "taker_buy_quote": 13368.3392 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 0.0631, "high": 0.0645, "low": 0.0618, "close": 0.0627, "volume": 612305.0, "close_time": 1769716799999, "quote_volume": 38489.623, "trades": 552, "taker_buy_base": 326243.0, "taker_buy_quote": 20502.0823 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 0.0626, "high": 0.0638, "low": 0.0625, "close": 0.0632, "volume": 459154.0, "close_time": 1769731199999, "quote_volume": 29052.7169, "trades": 406, "taker_buy_base": 267564.0, "taker_buy_quote": 16916.5938 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.0633, "high": 0.0636, "low": 0.0607, "close": 0.062, "volume": 933479.0, "close_time": 1769745599999, "quote_volume": 57852.4287, "trades": 717, "taker_buy_base": 495761.0, "taker_buy_quote": 30688.6523 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 0.0621, "high": 0.0629, "low": 0.0603, "close": 0.0614, "volume": 2651907.0, "close_time": 1769759999999, "quote_volume": 163479.1222, "trades": 765, "taker_buy_base": 1640269.0, "taker_buy_quote": 100693.5733 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 0.0614, "high": 0.0627, "low": 0.0611, "close": 0.0625, "volume": 523779.0, "close_time": 1769774399999, "quote_volume": 32302.2077, "trades": 543, "taker_buy_base": 356793.0, "taker_buy_quote": 21998.1282 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 0.0626, "high": 0.0629, "low": 0.0616, "close": 0.0628, "volume": 1375647.0, "close_time": 1769788799999, "quote_volume": 85329.6822, "trades": 654, "taker_buy_base": 722635.0, "taker_buy_quote": 44827.9409 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 0.0627, "high": 0.0635, "low": 0.0611, "close": 0.0631, "volume": 652937.0, "close_time": 1769803199999, "quote_volume": 40913.6476, "trades": 676, "taker_buy_base": 468476.0, "taker_buy_quote": 29365.7448 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 0.0629, "high": 0.0629, "low": 0.0618, "close": 0.0625, "volume": 1289157.0, "close_time": 1769817599999, "quote_volume": 80107.0594, "trades": 539, "taker_buy_base": 640189.0, "taker_buy_quote": 39855.2887 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.0624, "high": 0.0626, "low": 0.0619, "close": 0.0623, "volume": 74309.0, "close_time": 1769831999999, "quote_volume": 4631.7591, "trades": 117, "taker_buy_base": 41696.0, "taker_buy_quote": 2599.1336 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 0.0623, "high": 0.0627, "low": 0.0608, "close": 0.0614, "volume": 177377.0, "close_time": 1769846399999, "quote_volume": 10954.9886, "trades": 429, "taker_buy_base": 112064.0, "taker_buy_quote": 6923.1636 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 0.0615, "high": 0.0615, "low": 0.0602, "close": 0.0604, "volume": 537489.0, "close_time": 1769860799999, "quote_volume": 32614.4672, "trades": 394, "taker_buy_base": 202533.0, "taker_buy_quote": 12303.3088 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 0.0604, "high": 0.0606, "low": 0.0568, "close": 0.0577, "volume": 1232984.0, "close_time": 1769875199999, "quote_volume": 71826.3006, "trades": 1121, "taker_buy_base": 718686.0, "taker_buy_quote": 41884.662 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 0.0576, "high": 0.0584, "low": 0.05, "close": 0.0535, "volume": 3471289.0, "close_time": 1769889599999, "quote_volume": 188213.4768, "trades": 1777, "taker_buy_base": 2318762.0, "taker_buy_quote": 125582.0947 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 0.0536, "high": 0.0559, "low": 0.0531, "close": 0.0557, "volume": 391873.0, "close_time": 1769903999999, "quote_volume": 21576.1319, "trades": 165, "taker_buy_base": 88728.0, "taker_buy_quote": 4887.1021 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.0558, "high": 0.0566, "low": 0.0554, "close": 0.0564, "volume": 304772.0, "close_time": 1769918399999, "quote_volume": 17100.2275, "trades": 115, "taker_buy_base": 162885.0, "taker_buy_quote": 9151.1469 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 0.0565, "high": 0.0569, "low": 0.0563, "close": 0.0567, "volume": 126313.0, "close_time": 1769932799999, "quote_volume": 7148.0493, "trades": 152, "taker_buy_base": 99810.0, "taker_buy_quote": 5650.128 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 0.0566, "high": 0.0571, "low": 0.0557, "close": 0.0564, "volume": 134218.0, "close_time": 1769947199999, "quote_volume": 7581.2478, "trades": 199, "taker_buy_base": 83021.0, "taker_buy_quote": 4683.6576 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 0.0563, "high": 0.0563, "low": 0.0539, "close": 0.0545, "volume": 275499.0, "close_time": 1769961599999, "quote_volume": 15324.2433, "trades": 227, "taker_buy_base": 197981.0, "taker_buy_quote": 11061.6647 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 0.0544, "high": 0.0562, "low": 0.0542, "close": 0.055, "volume": 249045.0, "close_time": 1769975999999, "quote_volume": 13683.5603, "trades": 203, "taker_buy_base": 65816.0, "taker_buy_quote": 3620.9378 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 0.0553, "high": 0.0558, "low": 0.0534, "close": 0.0547, "volume": 753223.0, "close_time": 1769990399999, "quote_volume": 41256.3852, "trades": 579, "taker_buy_base": 584810.0, "taker_buy_quote": 32027.7429 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.0548, "high": 0.0563, "low": 0.0527, "close": 0.0547, "volume": 440410.0, "close_time": 1770004799999, "quote_volume": 24062.5551, "trades": 309, "taker_buy_base": 281089.0, "taker_buy_quote": 15375.8136 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 0.0547, "high": 0.0554, "low": 0.0531, "close": 0.0547, "volume": 311417.0, "close_time": 1770019199999, "quote_volume": 16890.8783, "trades": 314, "taker_buy_base": 180455.0, "taker_buy_quote": 9805.067 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 0.0547, "high": 0.0557, "low": 0.0547, "close": 0.0552, "volume": 603476.0, "close_time": 1770033599999, "quote_volume": 33306.6144, "trades": 239, "taker_buy_base": 237716.0, "taker_buy_quote": 13090.8975 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 0.0553, "high": 0.0569, "low": 0.0553, "close": 0.0566, "volume": 259852.0, "close_time": 1770047999999, "quote_volume": 14504.3811, "trades": 270, "taker_buy_base": 214074.0, "taker_buy_quote": 11938.5906 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 0.0566, "high": 0.0569, "low": 0.0559, "close": 0.0559, "volume": 175806.0, "close_time": 1770062399999, "quote_volume": 9910.4817, "trades": 124, "taker_buy_base": 79282.0, "taker_buy_quote": 4463.3889 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 0.0558, "high": 0.0562, "low": 0.0556, "close": 0.056, "volume": 65058.0, "close_time": 1770076799999, "quote_volume": 3638.5601, "trades": 67, "taker_buy_base": 37382.0, "taker_buy_quote": 2090.8775 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.0561, "high": 0.0561, "low": 0.0548, "close": 0.0557, "volume": 279063.0, "close_time": 1770091199999, "quote_volume": 15481.4205, "trades": 92, "taker_buy_base": 65847.0, "taker_buy_quote": 3650.8313 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 0.0558, "high": 0.0563, "low": 0.0555, "close": 0.056, "volume": 195286.0, "close_time": 1770105599999, "quote_volume": 10952.2153, "trades": 41, "taker_buy_base": 180379.0, "taker_buy_quote": 10118.5578 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 0.0562, "high": 0.0563, "low": 0.0552, "close": 0.0554, "volume": 157932.0, "close_time": 1770119999999, "quote_volume": 8791.5596, "trades": 127, "taker_buy_base": 54507.0, "taker_buy_quote": 3028.8554 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 0.0554, "high": 0.0564, "low": 0.0548, "close": 0.0562, "volume": 730489.0, "close_time": 1770134399999, "quote_volume": 40504.1686, "trades": 325, "taker_buy_base": 626218.0, "taker_buy_quote": 34697.0472 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 0.0561, "high": 0.0561, "low": 0.0527, "close": 0.0554, "volume": 1610750.0, "close_time": 1770148799999, "quote_volume": 88385.3787, "trades": 718, "taker_buy_base": 904724.0, "taker_buy_quote": 49625.445 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 0.0554, "high": 0.0578, "low": 0.055, "close": 0.0552, "volume": 405106.0, "close_time": 1770163199999, "quote_volume": 23026.8036, "trades": 386, "taker_buy_base": 332685.0, "taker_buy_quote": 18924.7559 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.0552, "high": 0.0564, "low": 0.0551, "close": 0.0563, "volume": 200487.0, "close_time": 1770177599999, "quote_volume": 11172.1323, "trades": 315, "taker_buy_base": 181647.0, "taker_buy_quote": 10119.5185 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 0.0562, "high": 0.0566, "low": 0.0558, "close": 0.0564, "volume": 224057.0, "close_time": 1770191999999, "quote_volume": 12603.6837, "trades": 249, "taker_buy_base": 185154.0, "taker_buy_quote": 10419.1803 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 0.0563, "high": 0.0563, "low": 0.0551, "close": 0.0558, "volume": 352765.0, "close_time": 1770206399999, "quote_volume": 19621.6672, "trades": 271, "taker_buy_base": 172387.0, "taker_buy_quote": 9618.177 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 0.0557, "high": 0.0559, "low": 0.0539, "close": 0.0542, "volume": 323435.0, "close_time": 1770220799999, "quote_volume": 17780.7923, "trades": 366, "taker_buy_base": 223475.0, "taker_buy_quote": 12311.2981 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 0.0543, "high": 0.0561, "low": 0.0535, "close": 0.056, "volume": 2834313.0, "close_time": 1770235199999, "quote_volume": 154251.1036, "trades": 1183, "taker_buy_base": 1768951.0, "taker_buy_quote": 96521.0371 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 0.056, "high": 0.0561, "low": 0.0543, "close": 0.0552, "volume": 861090.0, "close_time": 1770249599999, "quote_volume": 47594.46, "trades": 946, "taker_buy_base": 414522.0, "taker_buy_quote": 22887.7689 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.0552, "high": 0.0558, "low": 0.0543, "close": 0.0543, "volume": 1836003.0, "close_time": 1770263999999, "quote_volume": 101427.6528, "trades": 1110, "taker_buy_base": 1220827.0, "taker_buy_quote": 67341.7009 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 0.0544, "high": 0.055, "low": 0.0537, "close": 0.0538, "volume": 701832.0, "close_time": 1770278399999, "quote_volume": 38042.0308, "trades": 856, "taker_buy_base": 538420.0, "taker_buy_quote": 29186.7267 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 0.054, "high": 0.055, "low": 0.0522, "close": 0.0527, "volume": 1759758.0, "close_time": 1770292799999, "quote_volume": 93833.4413, "trades": 1151, "taker_buy_base": 1131356.0, "taker_buy_quote": 60163.5121 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 0.0527, "high": 0.053, "low": 0.049, "close": 0.0504, "volume": 1026218.0, "close_time": 1770307199999, "quote_volume": 52761.7196, "trades": 1239, "taker_buy_base": 518833.0, "taker_buy_quote": 26679.4578 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 0.0503, "high": 0.052, "low": 0.0491, "close": 0.0492, "volume": 2671329.0, "close_time": 1770321599999, "quote_volume": 134024.9752, "trades": 1119, "taker_buy_base": 1911219.0, "taker_buy_quote": 96077.9363 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 0.0492, "high": 0.0494, "low": 0.0453, "close": 0.0454, "volume": 1347177.0, "close_time": 1770335999999, "quote_volume": 63658.2472, "trades": 965, "taker_buy_base": 799524.0, "taker_buy_quote": 37828.4471 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.0456, "high": 0.0457, "low": 0.0402, "close": 0.045, "volume": 2362658.0, "close_time": 1770350399999, "quote_volume": 103081.4879, "trades": 2362, "taker_buy_base": 1125459.0, "taker_buy_quote": 48887.9673 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 0.0449, "high": 0.0472, "low": 0.0449, "close": 0.0458, "volume": 521771.0, "close_time": 1770364799999, "quote_volume": 24168.3872, "trades": 357, "taker_buy_base": 307742.0, "taker_buy_quote": 14296.6738 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 0.0459, "high": 0.048, "low": 0.0452, "close": 0.0478, "volume": 2595859.0, "close_time": 1770379199999, "quote_volume": 120188.6898, "trades": 593, "taker_buy_base": 1420781.0, "taker_buy_quote": 65466.349 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 0.0477, "high": 0.0497, "low": 0.047, "close": 0.0493, "volume": 1166763.0, "close_time": 1770393599999, "quote_volume": 55440.1559, "trades": 452, "taker_buy_base": 780115.0, "taker_buy_quote": 37021.2865 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 0.0494, "high": 0.0533, "low": 0.0492, "close": 0.0512, "volume": 2420196.0, "close_time": 1770407999999, "quote_volume": 124920.9326, "trades": 716, "taker_buy_base": 1247378.0, "taker_buy_quote": 64718.5104 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 0.0512, "high": 0.0516, "low": 0.0505, "close": 0.0511, "volume": 255855.0, "close_time": 1770422399999, "quote_volume": 13055.3247, "trades": 201, "taker_buy_base": 69082.0, "taker_buy_quote": 3522.904 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.051, "high": 0.0513, "low": 0.0502, "close": 0.0511, "volume": 293736.0, "close_time": 1770436799999, "quote_volume": 14863.4592, "trades": 189, "taker_buy_base": 96895.0, "taker_buy_quote": 4904.3411 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 0.0512, "high": 0.0515, "low": 0.0484, "close": 0.0489, "volume": 1802541.0, "close_time": 1770451199999, "quote_volume": 89805.5239, "trades": 440, "taker_buy_base": 1148244.0, "taker_buy_quote": 57014.741 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 0.0487, "high": 0.0492, "low": 0.0485, "close": 0.0488, "volume": 624650.0, "close_time": 1770465599999, "quote_volume": 30489.3423, "trades": 286, "taker_buy_base": 408218.0, "taker_buy_quote": 19941.1731 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 0.0489, "high": 0.0504, "low": 0.0487, "close": 0.0494, "volume": 553058.0, "close_time": 1770479999999, "quote_volume": 27468.6336, "trades": 400, "taker_buy_base": 411220.0, "taker_buy_quote": 20450.1057 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 0.0494, "high": 0.0504, "low": 0.049, "close": 0.0494, "volume": 1003118.0, "close_time": 1770494399999, "quote_volume": 49832.5121, "trades": 513, "taker_buy_base": 251349.0, "taker_buy_quote": 12513.1228 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 0.0493, "high": 0.0498, "low": 0.049, "close": 0.0492, "volume": 250874.0, "close_time": 1770508799999, "quote_volume": 12437.2665, "trades": 102, "taker_buy_base": 87533.0, "taker_buy_quote": 4334.4204 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.0491, "high": 0.0491, "low": 0.0482, "close": 0.0482, "volume": 187995.0, "close_time": 1770523199999, "quote_volume": 9196.3805, "trades": 78, "taker_buy_base": 157900.0, "taker_buy_quote": 7728.8048 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 0.0483, "high": 0.0483, "low": 0.0478, "close": 0.0481, "volume": 74482.0, "close_time": 1770537599999, "quote_volume": 3572.4723, "trades": 74, "taker_buy_base": 20193.0, "taker_buy_quote": 971.3694 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 0.0483, "high": 0.0488, "low": 0.0479, "close": 0.0485, "volume": 277191.0, "close_time": 1770551999999, "quote_volume": 13406.6557, "trades": 279, "taker_buy_base": 193550.0, "taker_buy_quote": 9357.4443 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 0.0485, "high": 0.0486, "low": 0.0478, "close": 0.048, "volume": 118315.0, "close_time": 1770566399999, "quote_volume": 5712.6711, "trades": 152, "taker_buy_base": 68003.0, "taker_buy_quote": 3284.5764 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 0.0481, "high": 0.0481, "low": 0.0467, "close": 0.0472, "volume": 231037.0, "close_time": 1770580799999, "quote_volume": 10906.0645, "trades": 128, "taker_buy_base": 53451.0, "taker_buy_quote": 2520.9415 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 0.0472, "high": 0.0473, "low": 0.0458, "close": 0.0464, "volume": 346111.0, "close_time": 1770595199999, "quote_volume": 16108.0797, "trades": 213, "taker_buy_base": 218730.0, "taker_buy_quote": 10149.8169 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.0465, "high": 0.0475, "low": 0.046, "close": 0.0474, "volume": 863596.0, "close_time": 1770609599999, "quote_volume": 40194.2838, "trades": 314, "taker_buy_base": 660697.0, "taker_buy_quote": 30713.8202 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 0.0473, "high": 0.0474, "low": 0.0462, "close": 0.0464, "volume": 673118.0, "close_time": 1770623999999, "quote_volume": 31337.8141, "trades": 168, "taker_buy_base": 605511.0, "taker_buy_quote": 28172.9428 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 0.0462, "high": 0.0463, "low": 0.0446, "close": 0.0449, "volume": 271491.0, "close_time": 1770638399999, "quote_volume": 12262.9591, "trades": 147, "taker_buy_base": 136393.0, "taker_buy_quote": 6163.418 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 0.0451, "high": 0.0464, "low": 0.0451, "close": 0.046, "volume": 165172.0, "close_time": 1770652799999, "quote_volume": 7587.5301, "trades": 94, "taker_buy_base": 109983.0, "taker_buy_quote": 5050.2505 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 0.0459, "high": 0.047, "low": 0.0458, "close": 0.0468, "volume": 1609896.0, "close_time": 1770667199999, "quote_volume": 74467.3402, "trades": 253, "taker_buy_base": 987635.0, "taker_buy_quote": 45693.1536 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 0.0467, "high": 0.0476, "low": 0.0464, "close": 0.0476, "volume": 232096.0, "close_time": 1770681599999, "quote_volume": 10865.9814, "trades": 169, "taker_buy_base": 84116.0, "taker_buy_quote": 3946.73 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.0476, "high": 0.0486, "low": 0.0468, "close": 0.0471, "volume": 738160.0, "close_time": 1770695999999, "quote_volume": 35406.5911, "trades": 299, "taker_buy_base": 462743.0, "taker_buy_quote": 22195.4787 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 0.0471, "high": 0.0477, "low": 0.0458, "close": 0.0465, "volume": 304655.0, "close_time": 1770710399999, "quote_volume": 14238.2964, "trades": 160, "taker_buy_base": 123421.0, "taker_buy_quote": 5774.9007 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 0.0464, "high": 0.0469, "low": 0.046, "close": 0.0461, "volume": 316846.0, "close_time": 1770724799999, "quote_volume": 14712.037, "trades": 170, "taker_buy_base": 168983.0, "taker_buy_quote": 7832.102 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 0.0461, "high": 0.0465, "low": 0.0457, "close": 0.0461, "volume": 495720.0, "close_time": 1770739199999, "quote_volume": 22880.1973, "trades": 141, "taker_buy_base": 131201.0, "taker_buy_quote": 6072.8305 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 0.046, "high": 0.0464, "low": 0.0455, "close": 0.046, "volume": 197541.0, "close_time": 1770753599999, "quote_volume": 9089.8979, "trades": 114, "taker_buy_base": 123299.0, "taker_buy_quote": 5672.9907 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 0.046, "high": 0.0461, "low": 0.0455, "close": 0.0457, "volume": 1580500.0, "close_time": 1770767999999, "quote_volume": 72587.3053, "trades": 308, "taker_buy_base": 944149.0, "taker_buy_quote": 43388.7968 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.0458, "high": 0.0464, "low": 0.0456, "close": 0.0461, "volume": 171088.0, "close_time": 1770782399999, "quote_volume": 7884.2921, "trades": 179, "taker_buy_base": 114524.0, "taker_buy_quote": 5269.7966 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 0.0459, "high": 0.0459, "low": 0.0442, "close": 0.0443, "volume": 310094.0, "close_time": 1770796799999, "quote_volume": 13876.4788, "trades": 174, "taker_buy_base": 130985.0, "taker_buy_quote": 5879.038 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 0.044, "high": 0.0446, "low": 0.044, "close": 0.0442, "volume": 93363.0, "close_time": 1770811199999, "quote_volume": 4114.6216, "trades": 62, "taker_buy_base": 63875.0, "taker_buy_quote": 2814.3617 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 0.0441, "high": 0.0461, "low": 0.0437, "close": 0.0442, "volume": 1151880.0, "close_time": 1770825599999, "quote_volume": 51079.6284, "trades": 370, "taker_buy_base": 988771.0, "taker_buy_quote": 43849.4673 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 0.0442, "high": 0.0453, "low": 0.0441, "close": 0.0449, "volume": 169190.0, "close_time": 1770839999999, "quote_volume": 7544.5252, "trades": 101, "taker_buy_base": 136526.0, "taker_buy_quote": 6093.2384 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 0.0448, "high": 0.0457, "low": 0.0446, "close": 0.0452, "volume": 275610.0, "close_time": 1770854399999, "quote_volume": 12446.9444, "trades": 134, "taker_buy_base": 81293.0, "taker_buy_quote": 3685.2245 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.0453, "high": 0.0466, "low": 0.0453, "close": 0.0465, "volume": 233785.0, "close_time": 1770868799999, "quote_volume": 10777.0033, "trades": 152, "taker_buy_base": 134198.0, "taker_buy_quote": 6198.8346 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 0.0465, "high": 0.0491, "low": 0.0465, "close": 0.049, "volume": 2651275.0, "close_time": 1770883199999, "quote_volume": 126286.9936, "trades": 567, "taker_buy_base": 1443730.0, "taker_buy_quote": 68914.1534 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 0.049, "high": 0.0496, "low": 0.0481, "close": 0.0483, "volume": 2607526.0, "close_time": 1770897599999, "quote_volume": 128014.2352, "trades": 748, "taker_buy_base": 1428035.0, "taker_buy_quote": 70127.6813 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 0.0484, "high": 0.0484, "low": 0.0474, "close": 0.0474, "volume": 545396.0, "close_time": 1770911999999, "quote_volume": 26156.5386, "trades": 325, "taker_buy_base": 161951.0, "taker_buy_quote": 7778.5921 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 0.0474, "high": 0.0485, "low": 0.0465, "close": 0.048, "volume": 575989.0, "close_time": 1770926399999, "quote_volume": 27223.4117, "trades": 557, "taker_buy_base": 433532.0, "taker_buy_quote": 20468.425 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 0.048, "high": 0.0489, "low": 0.0473, "close": 0.0484, "volume": 359945.0, "close_time": 1770940799999, "quote_volume": 17433.7893, "trades": 238, "taker_buy_base": 201732.0, "taker_buy_quote": 9791.5421 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.0485, "high": 0.0485, "low": 0.0478, "close": 0.0483, "volume": 131782.0, "close_time": 1770955199999, "quote_volume": 6341.9499, "trades": 170, "taker_buy_base": 99331.0, "taker_buy_quote": 4781.9677 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 0.0481, "high": 0.0486, "low": 0.0478, "close": 0.0486, "volume": 89160.0, "close_time": 1770969599999, "quote_volume": 4290.8413, "trades": 113, "taker_buy_base": 53378.0, "taker_buy_quote": 2571.6659 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 0.0487, "high": 0.0515, "low": 0.0486, "close": 0.0507, "volume": 2766710.0, "close_time": 1770983999999, "quote_volume": 138468.9292, "trades": 925, "taker_buy_base": 1357363.0, "taker_buy_quote": 67904.9024 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 0.0506, "high": 0.0539, "low": 0.0502, "close": 0.0528, "volume": 6021528.0, "close_time": 1770998399999, "quote_volume": 312836.6868, "trades": 1938, "taker_buy_base": 3685729.0, "taker_buy_quote": 191428.2186 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 0.0529, "high": 0.053, "low": 0.0513, "close": 0.0517, "volume": 1478202.0, "close_time": 1771012799999, "quote_volume": 77207.4115, "trades": 774, "taker_buy_base": 424389.0, "taker_buy_quote": 22133.5799 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 0.0516, "high": 0.0537, "low": 0.0516, "close": 0.0533, "volume": 1080401.0, "close_time": 1771027199999, "quote_volume": 56899.8429, "trades": 515, "taker_buy_base": 801996.0, "taker_buy_quote": 42146.5091 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.0534, "high": 0.0548, "low": 0.053, "close": 0.0547, "volume": 3852533.0, "close_time": 1771041599999, "quote_volume": 209478.8453, "trades": 1010, "taker_buy_base": 2150292.0, "taker_buy_quote": 116943.8142 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 0.0548, "high": 0.0553, "low": 0.054, "close": 0.055, "volume": 1113950.0, "close_time": 1771055999999, "quote_volume": 60930.6226, "trades": 868, "taker_buy_base": 799903.0, "taker_buy_quote": 43807.1946 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 0.055, "high": 0.0561, "low": 0.0548, "close": 0.0556, "volume": 2242382.0, "close_time": 1771070399999, "quote_volume": 124558.3166, "trades": 637, "taker_buy_base": 1571446.0, "taker_buy_quote": 87343.0796 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 0.0555, "high": 0.0566, "low": 0.0552, "close": 0.0558, "volume": 777792.0, "close_time": 1771084799999, "quote_volume": 43476.1052, "trades": 652, "taker_buy_base": 322602.0, "taker_buy_quote": 18031.4839 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 0.0558, "high": 0.0576, "low": 0.0556, "close": 0.0571, "volume": 388671.0, "close_time": 1771099199999, "quote_volume": 22069.9063, "trades": 419, "taker_buy_base": 143712.0, "taker_buy_quote": 8119.6627 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 0.0572, "high": 0.0578, "low": 0.0565, "close": 0.0569, "volume": 623191.0, "close_time": 1771113599999, "quote_volume": 35526.0871, "trades": 533, "taker_buy_base": 324592.0, "taker_buy_quote": 18542.886 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.057, "high": 0.0571, "low": 0.0558, "close": 0.0566, "volume": 593666.0, "close_time": 1771127999999, "quote_volume": 33496.6284, "trades": 439, "taker_buy_base": 383189.0, "taker_buy_quote": 21584.5528 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 0.0568, "high": 0.0585, "low": 0.0568, "close": 0.0579, "volume": 547848.0, "close_time": 1771142399999, "quote_volume": 31574.8256, "trades": 643, "taker_buy_base": 366296.0, "taker_buy_quote": 21086.8995 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 0.0578, "high": 0.0579, "low": 0.0556, "close": 0.0556, "volume": 334838.0, "close_time": 1771156799999, "quote_volume": 18956.3449, "trades": 542, "taker_buy_base": 161140.0, "taker_buy_quote": 9123.6719 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 0.0556, "high": 0.0558, "low": 0.0541, "close": 0.0543, "volume": 407442.0, "close_time": 1771171199999, "quote_volume": 22377.3616, "trades": 514, "taker_buy_base": 222041.0, "taker_buy_quote": 12185.231 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 0.0543, "high": 0.055, "low": 0.0537, "close": 0.0541, "volume": 1434927.0, "close_time": 1771185599999, "quote_volume": 78295.8335, "trades": 467, "taker_buy_base": 561544.0, "taker_buy_quote": 30717.938 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 0.054, "high": 0.0553, "low": 0.0539, "close": 0.0552, "volume": 175738.0, "close_time": 1771199999999, "quote_volume": 9588.6917, "trades": 130, "taker_buy_base": 163214.0, "taker_buy_quote": 8904.7345 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.0551, "high": 0.0555, "low": 0.0547, "close": 0.0548, "volume": 72569.0, "close_time": 1771214399999, "quote_volume": 4000.6564, "trades": 118, "taker_buy_base": 33613.0, "taker_buy_quote": 1854.1032 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 0.055, "high": 0.0553, "low": 0.0545, "close": 0.0547, "volume": 122361.0, "close_time": 1771228799999, "quote_volume": 6718.2716, "trades": 179, "taker_buy_base": 71262.0, "taker_buy_quote": 3914.2694 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 0.0547, "high": 0.0555, "low": 0.0541, "close": 0.0548, "volume": 57516.0, "close_time": 1771243199999, "quote_volume": 3165.4216, "trades": 130, "taker_buy_base": 33880.0, "taker_buy_quote": 1869.1743 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 0.0549, "high": 0.056, "low": 0.0539, "close": 0.0543, "volume": 1279309.0, "close_time": 1771257599999, "quote_volume": 70179.5808, "trades": 633, "taker_buy_base": 596853.0, "taker_buy_quote": 32790.2795 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 0.0543, "high": 0.0555, "low": 0.0543, "close": 0.0554, "volume": 50958.0, "close_time": 1771271999999, "quote_volume": 2800.159, "trades": 77, "taker_buy_base": 32130.0, "taker_buy_quote": 1768.2236 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 0.0552, "high": 0.0559, "low": 0.0551, "close": 0.0553, "volume": 206155.0, "close_time": 1771286399999, "quote_volume": 11441.9308, "trades": 256, "taker_buy_base": 150467.0, "taker_buy_quote": 8352.9087 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.0552, "high": 0.0553, "low": 0.0546, "close": 0.0549, "volume": 69925.0, "close_time": 1771300799999, "quote_volume": 3850.9766, "trades": 87, "taker_buy_base": 41972.0, "taker_buy_quote": 2311.9857 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 0.0547, "high": 0.0549, "low": 0.0544, "close": 0.0547, "volume": 97812.0, "close_time": 1771315199999, "quote_volume": 5348.7275, "trades": 118, "taker_buy_base": 35321.0, "taker_buy_quote": 1932.4144 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 0.0546, "high": 0.0548, "low": 0.054, "close": 0.0542, "volume": 273182.0, "close_time": 1771329599999, "quote_volume": 14858.3035, "trades": 163, "taker_buy_base": 186915.0, "taker_buy_quote": 10170.6237 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 0.0542, "high": 0.0544, "low": 0.0533, "close": 0.0544, "volume": 124858.0, "close_time": 1771343999999, "quote_volume": 6731.6723, "trades": 167, "taker_buy_base": 46999.0, "taker_buy_quote": 2542.9766 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 0.0545, "high": 0.0552, "low": 0.0539, "close": 0.0547, "volume": 91487.0, "close_time": 1771358399999, "quote_volume": 5002.5128, "trades": 248, "taker_buy_base": 32075.0, "taker_buy_quote": 1755.1207 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 0.0548, "high": 0.0548, "low": 0.0543, "close": 0.0544, "volume": 32127.0, "close_time": 1771372799999, "quote_volume": 1753.5866, "trades": 48, "taker_buy_base": 19458.0, "taker_buy_quote": 1062.9017 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.0545, "high": 0.0548, "low": 0.0543, "close": 0.0548, "volume": 18128.0, "close_time": 1771387199999, "quote_volume": 990.0636, "trades": 77, "taker_buy_base": 7337.0, "taker_buy_quote": 400.8771 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 0.0547, "high": 0.0549, "low": 0.0544, "close": 0.0547, "volume": 103616.0, "close_time": 1771401599999, "quote_volume": 5658.7123, "trades": 190, "taker_buy_base": 66926.0, "taker_buy_quote": 3654.4875 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 0.0547, "high": 0.0549, "low": 0.0539, "close": 0.0539, "volume": 163479.0, "close_time": 1771415999999, "quote_volume": 8931.3475, "trades": 376, "taker_buy_base": 72121.0, "taker_buy_quote": 3944.2783 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 0.054, "high": 0.0548, "low": 0.0533, "close": 0.0544, "volume": 72335.0, "close_time": 1771430399999, "quote_volume": 3917.6607, "trades": 142, "taker_buy_base": 55007.0, "taker_buy_quote": 2982.9259 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 0.0544, "high": 0.0544, "low": 0.0518, "close": 0.0521, "volume": 245686.0, "close_time": 1771444799999, "quote_volume": 12953.0554, "trades": 363, "taker_buy_base": 114976.0, "taker_buy_quote": 6051.4508 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 0.0521, "high": 0.0526, "low": 0.0517, "close": 0.0525, "volume": 95896.0, "close_time": 1771459199999, "quote_volume": 4999.0543, "trades": 152, "taker_buy_base": 49802.0, "taker_buy_quote": 2599.6368 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.0525, "high": 0.0529, "low": 0.0521, "close": 0.0528, "volume": 122469.0, "close_time": 1771473599999, "quote_volume": 6425.5364, "trades": 116, "taker_buy_base": 106341.0, "taker_buy_quote": 5578.7172 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 0.0529, "high": 0.0531, "low": 0.0523, "close": 0.0523, "volume": 96616.0, "close_time": 1771487999999, "quote_volume": 5076.2125, "trades": 115, "taker_buy_base": 70911.0, "taker_buy_quote": 3726.5235 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 0.0521, "high": 0.0521, "low": 0.0512, "close": 0.0513, "volume": 371634.0, "close_time": 1771502399999, "quote_volume": 19174.2798, "trades": 219, "taker_buy_base": 253658.0, "taker_buy_quote": 13088.9405 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 0.0513, "high": 0.0515, "low": 0.0499, "close": 0.0502, "volume": 478459.0, "close_time": 1771516799999, "quote_volume": 24172.0691, "trades": 376, "taker_buy_base": 270206.0, "taker_buy_quote": 13654.1774 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 0.0503, "high": 0.0511, "low": 0.0498, "close": 0.0509, "volume": 310310.0, "close_time": 1771531199999, "quote_volume": 15692.5782, "trades": 308, "taker_buy_base": 224231.0, "taker_buy_quote": 11335.6811 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 0.0509, "high": 0.0513, "low": 0.0505, "close": 0.0512, "volume": 1474734.0, "close_time": 1771545599999, "quote_volume": 75362.6423, "trades": 422, "taker_buy_base": 890260.0, "taker_buy_quote": 45468.3554 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.0511, "high": 0.0516, "low": 0.051, "close": 0.0514, "volume": 65767.0, "close_time": 1771559999999, "quote_volume": 3374.0307, "trades": 160, "taker_buy_base": 34967.0, "taker_buy_quote": 1795.9975 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 0.0512, "high": 0.0517, "low": 0.0508, "close": 0.0511, "volume": 308353.0, "close_time": 1771574399999, "quote_volume": 15789.9884, "trades": 126, "taker_buy_base": 289673.0, "taker_buy_quote": 14832.3382 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 0.0512, "high": 0.0521, "low": 0.0512, "close": 0.0512, "volume": 33077.0, "close_time": 1771588799999, "quote_volume": 1708.5164, "trades": 110, "taker_buy_base": 10324.0, "taker_buy_quote": 534.6915 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 0.0512, "high": 0.0522, "low": 0.0501, "close": 0.052, "volume": 1132060.0, "close_time": 1771603199999, "quote_volume": 58001.4841, "trades": 518, "taker_buy_base": 647833.0, "taker_buy_quote": 33147.2153 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 0.0521, "high": 0.0524, "low": 0.0511, "close": 0.0517, "volume": 922016.0, "close_time": 1771617599999, "quote_volume": 47908.2912, "trades": 573, "taker_buy_base": 691334.0, "taker_buy_quote": 35936.6367 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 0.0517, "high": 0.0522, "low": 0.0516, "close": 0.0521, "volume": 151003.0, "close_time": 1771631999999, "quote_volume": 7839.2271, "trades": 201, "taker_buy_base": 98992.0, "taker_buy_quote": 5140.9672 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.0522, "high": 0.0531, "low": 0.0521, "close": 0.0525, "volume": 218879.0, "close_time": 1771646399999, "quote_volume": 11536.5841, "trades": 325, "taker_buy_base": 140851.0, "taker_buy_quote": 7429.7482 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 0.0525, "high": 0.0534, "low": 0.0525, "close": 0.053, "volume": 223994.0, "close_time": 1771660799999, "quote_volume": 11892.5645, "trades": 208, "taker_buy_base": 166609.0, "taker_buy_quote": 8854.7259 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 0.0532, "high": 0.0549, "low": 0.0531, "close": 0.0539, "volume": 537848.0, "close_time": 1771675199999, "quote_volume": 29045.0156, "trades": 514, "taker_buy_base": 210598.0, "taker_buy_quote": 11409.4234 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 0.0539, "high": 0.0542, "low": 0.0534, "close": 0.0537, "volume": 168978.0, "close_time": 1771689599999, "quote_volume": 9100.3348, "trades": 194, "taker_buy_base": 90781.0, "taker_buy_quote": 4890.62 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 0.0537, "high": 0.0537, "low": 0.053, "close": 0.0533, "volume": 179534.0, "close_time": 1771703999999, "quote_volume": 9555.4646, "trades": 209, "taker_buy_base": 106575.0, "taker_buy_quote": 5674.2851 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 0.0533, "high": 0.0534, "low": 0.0523, "close": 0.0523, "volume": 180645.0, "close_time": 1771718399999, "quote_volume": 9569.405, "trades": 164, "taker_buy_base": 103382.0, "taker_buy_quote": 5480.4822 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.0522, "high": 0.0523, "low": 0.0514, "close": 0.0515, "volume": 97513.0, "close_time": 1771732799999, "quote_volume": 5061.9315, "trades": 145, "taker_buy_base": 44024.0, "taker_buy_quote": 2287.1666 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 0.0517, "high": 0.052, "low": 0.0516, "close": 0.0518, "volume": 49152.0, "close_time": 1771747199999, "quote_volume": 2548.1954, "trades": 67, "taker_buy_base": 33135.0, "taker_buy_quote": 1718.0487 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 0.0518, "high": 0.0524, "low": 0.0517, "close": 0.0519, "volume": 75550.0, "close_time": 1771761599999, "quote_volume": 3933.8712, "trades": 151, "taker_buy_base": 51316.0, "taker_buy_quote": 2671.2494 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 0.0519, "high": 0.0519, "low": 0.0507, "close": 0.0512, "volume": 349812.0, "close_time": 1771775999999, "quote_volume": 17876.6808, "trades": 235, "taker_buy_base": 188327.0, "taker_buy_quote": 9636.1774 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 0.0512, "high": 0.0512, "low": 0.0508, "close": 0.0509, "volume": 61521.0, "close_time": 1771790399999, "quote_volume": 3137.9275, "trades": 73, "taker_buy_base": 36701.0, "taker_buy_quote": 1873.0432 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 0.0508, "high": 0.0511, "low": 0.0505, "close": 0.051, "volume": 61774.0, "close_time": 1771804799999, "quote_volume": 3131.5606, "trades": 74, "taker_buy_base": 21741.0, "taker_buy_quote": 1102.7405 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.051, "high": 0.051, "low": 0.0482, "close": 0.0491, "volume": 681704.0, "close_time": 1771819199999, "quote_volume": 33483.8273, "trades": 492, "taker_buy_base": 353528.0, "taker_buy_quote": 17346.2875 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 0.0491, "high": 0.0501, "low": 0.0487, "close": 0.0499, "volume": 534702.0, "close_time": 1771833599999, "quote_volume": 26683.1491, "trades": 294, "taker_buy_base": 462671.0, "taker_buy_quote": 23110.8277 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 0.0497, "high": 0.0504, "low": 0.0495, "close": 0.0502, "volume": 186848.0, "close_time": 1771847999999, "quote_volume": 9339.1952, "trades": 262, "taker_buy_base": 142188.0, "taker_buy_quote": 7108.0346 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 0.0502, "high": 0.0507, "low": 0.0492, "close": 0.0492, "volume": 229908.0, "close_time": 1771862399999, "quote_volume": 11468.2582, "trades": 264, "taker_buy_base": 176622.0, "taker_buy_quote": 8806.0685 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 0.0492, "high": 0.0493, "low": 0.048, "close": 0.048, "volume": 455810.0, "close_time": 1771876799999, "quote_volume": 22118.3641, "trades": 411, "taker_buy_base": 265196.0, "taker_buy_quote": 12883.7853 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 0.048, "high": 0.0486, "low": 0.0478, "close": 0.0482, "volume": 1968431.0, "close_time": 1771891199999, "quote_volume": 94955.2457, "trades": 525, "taker_buy_base": 1525499.0, "taker_buy_quote": 73541.6453 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.0482, "high": 0.0495, "low": 0.0479, "close": 0.0483, "volume": 2072148.0, "close_time": 1771905599999, "quote_volume": 101349.9136, "trades": 720, "taker_buy_base": 1305860.0, "taker_buy_quote": 63846.1434 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 0.0483, "high": 0.0485, "low": 0.0478, "close": 0.0478, "volume": 458395.0, "close_time": 1771919999999, "quote_volume": 22029.5, "trades": 349, "taker_buy_base": 383552.0, "taker_buy_quote": 18434.1467 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 0.0479, "high": 0.0483, "low": 0.0476, "close": 0.048, "volume": 205203.0, "close_time": 1771934399999, "quote_volume": 9818.3905, "trades": 189, "taker_buy_base": 87337.0, "taker_buy_quote": 4184.0324 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 0.048, "high": 0.049, "low": 0.0474, "close": 0.0488, "volume": 759597.0, "close_time": 1771948799999, "quote_volume": 36593.3326, "trades": 478, "taker_buy_base": 552671.0, "taker_buy_quote": 26655.2281 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 0.0488, "high": 0.049, "low": 0.0482, "close": 0.0484, "volume": 524758.0, "close_time": 1771963199999, "quote_volume": 25517.4818, "trades": 354, "taker_buy_base": 368097.0, "taker_buy_quote": 17902.0379 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 0.0484, "high": 0.0485, "low": 0.048, "close": 0.0481, "volume": 220254.0, "close_time": 1771977599999, "quote_volume": 10616.5588, "trades": 138, "taker_buy_base": 155257.0, "taker_buy_quote": 7483.6587 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.0481, "high": 0.0503, "low": 0.0481, "close": 0.0494, "volume": 622269.0, "close_time": 1771991999999, "quote_volume": 30932.0601, "trades": 494, "taker_buy_base": 499775.0, "taker_buy_quote": 24829.8462 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 0.0492, "high": 0.0499, "low": 0.049, "close": 0.0494, "volume": 861698.0, "close_time": 1772006399999, "quote_volume": 42794.0012, "trades": 389, "taker_buy_base": 661989.0, "taker_buy_quote": 32910.9269 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 0.0494, "high": 0.0502, "low": 0.0494, "close": 0.0497, "volume": 255876.0, "close_time": 1772020799999, "quote_volume": 12720.1657, "trades": 316, "taker_buy_base": 105145.0, "taker_buy_quote": 5230.225 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 0.0497, "high": 0.0521, "low": 0.0496, "close": 0.0518, "volume": 1194713.0, "close_time": 1772035199999, "quote_volume": 61296.705, "trades": 1063, "taker_buy_base": 590183.0, "taker_buy_quote": 30217.3908 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 0.0518, "high": 0.0534, "low": 0.0518, "close": 0.0533, "volume": 1847991.0, "close_time": 1772049599999, "quote_volume": 97450.2082, "trades": 943, "taker_buy_base": 1034193.0, "taker_buy_quote": 54563.0698 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 0.0533, "high": 0.054, "low": 0.0512, "close": 0.0518, "volume": 1265444.0, "close_time": 1772063999999, "quote_volume": 67287.1258, "trades": 876, "taker_buy_base": 698998.0, "taker_buy_quote": 37135.9342 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.0518, "high": 0.0521, "low": 0.0511, "close": 0.0514, "volume": 642464.0, "close_time": 1772078399999, "quote_volume": 33168.8832, "trades": 579, "taker_buy_base": 347845.0, "taker_buy_quote": 17966.0001 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 0.0514, "high": 0.0517, "low": 0.0505, "close": 0.0509, "volume": 431408.0, "close_time": 1772092799999, "quote_volume": 22062.1381, "trades": 419, "taker_buy_base": 136709.0, "taker_buy_quote": 6987.7886 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 0.051, "high": 0.0517, "low": 0.0505, "close": 0.0507, "volume": 990484.0, "close_time": 1772107199999, "quote_volume": 50528.8713, "trades": 422, "taker_buy_base": 652172.0, "taker_buy_quote": 33203.9884 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 0.0508, "high": 0.0512, "low": 0.0502, "close": 0.0507, "volume": 401104.0, "close_time": 1772121599999, "quote_volume": 20333.4411, "trades": 459, "taker_buy_base": 160038.0, "taker_buy_quote": 8120.747 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 0.0506, "high": 0.0506, "low": 0.0488, "close": 0.0502, "volume": 2181347.0, "close_time": 1772135999999, "quote_volume": 107975.7887, "trades": 704, "taker_buy_base": 1445135.0, "taker_buy_quote": 71522.1483 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 0.0501, "high": 0.0504, "low": 0.0497, "close": 0.0499, "volume": 378614.0, "close_time": 1772150399999, "quote_volume": 18888.2028, "trades": 197, "taker_buy_base": 275858.0, "taker_buy_quote": 13759.1807 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.05, "high": 0.05, "low": 0.0495, "close": 0.0499, "volume": 240306.0, "close_time": 1772164799999, "quote_volume": 11945.6113, "trades": 253, "taker_buy_base": 148404.0, "taker_buy_quote": 7379.0874 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 0.0499, "high": 0.0508, "low": 0.0499, "close": 0.0508, "volume": 269350.0, "close_time": 1772179199999, "quote_volume": 13606.714, "trades": 475, "taker_buy_base": 148778.0, "taker_buy_quote": 7519.034 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 0.0508, "high": 0.0511, "low": 0.0495, "close": 0.0496, "volume": 950217.0, "close_time": 1772193599999, "quote_volume": 47790.0234, "trades": 741, "taker_buy_base": 441203.0, "taker_buy_quote": 22220.391 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 0.0495, "high": 0.0497, "low": 0.049, "close": 0.0492, "volume": 2040108.0, "close_time": 1772207999999, "quote_volume": 100669.5849, "trades": 691, "taker_buy_base": 1273549.0, "taker_buy_quote": 62855.8994 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 0.0491, "high": 0.0493, "low": 0.0483, "close": 0.0484, "volume": 360411.0, "close_time": 1772222399999, "quote_volume": 17581.318, "trades": 474, "taker_buy_base": 278734.0, "taker_buy_quote": 13600.7429 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 0.0484, "high": 0.0486, "low": 0.0474, "close": 0.0484, "volume": 697329.0, "close_time": 1772236799999, "quote_volume": 33589.5519, "trades": 467, "taker_buy_base": 559956.0, "taker_buy_quote": 27002.7394 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.0485, "high": 0.0487, "low": 0.0481, "close": 0.0481, "volume": 182584.0, "close_time": 1772251199999, "quote_volume": 8849.1245, "trades": 183, "taker_buy_base": 105727.0, "taker_buy_quote": 5127.4276 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 0.0481, "high": 0.0481, "low": 0.0451, "close": 0.0461, "volume": 1350439.0, "close_time": 1772265599999, "quote_volume": 62657.7519, "trades": 606, "taker_buy_base": 1051297.0, "taker_buy_quote": 48668.1816 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 0.046, "high": 0.046, "low": 0.0453, "close": 0.0455, "volume": 1088914.0, "close_time": 1772279999999, "quote_volume": 49825.6381, "trades": 439, "taker_buy_base": 752521.0, "taker_buy_quote": 34439.6677 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 0.0456, "high": 0.0471, "low": 0.0455, "close": 0.0466, "volume": 1282305.0, "close_time": 1772294399999, "quote_volume": 59722.1508, "trades": 579, "taker_buy_base": 723410.0, "taker_buy_quote": 33641.088 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 0.0466, "high": 0.0485, "low": 0.0461, "close": 0.0482, "volume": 1252813.0, "close_time": 1772308799999, "quote_volume": 58145.3207, "trades": 301, "taker_buy_base": 570491.0, "taker_buy_quote": 26530.2769 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 0.0482, "high": 0.0492, "low": 0.0481, "close": 0.049, "volume": 632397.0, "close_time": 1772323199999, "quote_volume": 30885.4144, "trades": 317, "taker_buy_base": 257505.0, "taker_buy_quote": 12554.8713 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.049, "high": 0.0506, "low": 0.0481, "close": 0.0494, "volume": 2079816.0, "close_time": 1772337599999, "quote_volume": 103304.3569, "trades": 551, "taker_buy_base": 1098530.0, "taker_buy_quote": 54460.0551 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 0.0495, "high": 0.0498, "low": 0.0491, "close": 0.0495, "volume": 740804.0, "close_time": 1772351999999, "quote_volume": 36487.6887, "trades": 177, "taker_buy_base": 684666.0, "taker_buy_quote": 33717.095 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 0.0496, "high": 0.0496, "low": 0.0481, "close": 0.0483, "volume": 427763.0, "close_time": 1772366399999, "quote_volume": 20755.9056, "trades": 242, "taker_buy_base": 258876.0, "taker_buy_quote": 12557.9738 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 0.0483, "high": 0.0488, "low": 0.0477, "close": 0.0481, "volume": 707261.0, "close_time": 1772380799999, "quote_volume": 34084.3469, "trades": 389, "taker_buy_base": 376150.0, "taker_buy_quote": 18137.5354 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 0.0481, "high": 0.0484, "low": 0.0468, "close": 0.0469, "volume": 1031165.0, "close_time": 1772395199999, "quote_volume": 49001.6127, "trades": 533, "taker_buy_base": 654200.0, "taker_buy_quote": 31056.0178 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 0.0468, "high": 0.0473, "low": 0.046, "close": 0.0469, "volume": 695662.0, "close_time": 1772409599999, "quote_volume": 32521.6634, "trades": 352, "taker_buy_base": 356182.0, "taker_buy_quote": 16633.7944 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.0471, "high": 0.0482, "low": 0.047, "close": 0.0478, "volume": 688349.0, "close_time": 1772423999999, "quote_volume": 32784.2022, "trades": 393, "taker_buy_base": 342062.0, "taker_buy_quote": 16282.9091 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 0.0477, "high": 0.0481, "low": 0.0468, "close": 0.0472, "volume": 226104.0, "close_time": 1772438399999, "quote_volume": 10742.8417, "trades": 182, "taker_buy_base": 134733.0, "taker_buy_quote": 6406.5218 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 0.0472, "high": 0.0479, "low": 0.0468, "close": 0.0478, "volume": 2063220.0, "close_time": 1772452799999, "quote_volume": 97517.7388, "trades": 367, "taker_buy_base": 1404414.0, "taker_buy_quote": 66473.7555 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 0.0478, "high": 0.0507, "low": 0.0474, "close": 0.0503, "volume": 1231210.0, "close_time": 1772467199999, "quote_volume": 60789.5528, "trades": 768, "taker_buy_base": 690256.0, "taker_buy_quote": 33913.2682 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 0.0504, "high": 0.0509, "low": 0.049, "close": 0.0493, "volume": 1194031.0, "close_time": 1772481599999, "quote_volume": 59425.6261, "trades": 670, "taker_buy_base": 670876.0, "taker_buy_quote": 33447.9782 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 0.0494, "high": 0.0496, "low": 0.0485, "close": 0.0487, "volume": 626841.0, "close_time": 1772495999999, "quote_volume": 30659.6151, "trades": 344, "taker_buy_base": 350338.0, "taker_buy_quote": 17136.0006 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.0487, "high": 0.0489, "low": 0.0479, "close": 0.0485, "volume": 617029.0, "close_time": 1772510399999, "quote_volume": 29852.5048, "trades": 354, "taker_buy_base": 356676.0, "taker_buy_quote": 17274.1148 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 0.0485, "high": 0.0485, "low": 0.048, "close": 0.0483, "volume": 496894.0, "close_time": 1772524799999, "quote_volume": 23936.8239, "trades": 270, "taker_buy_base": 294157.0, "taker_buy_quote": 14175.2545 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 0.0483, "high": 0.0483, "low": 0.0471, "close": 0.0473, "volume": 532421.0, "close_time": 1772539199999, "quote_volume": 25317.7244, "trades": 335, "taker_buy_base": 312902.0, "taker_buy_quote": 14873.9915 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 0.0474, "high": 0.0482, "low": 0.0468, "close": 0.0477, "volume": 844296.0, "close_time": 1772553599999, "quote_volume": 40036.4882, "trades": 581, "taker_buy_base": 503476.0, "taker_buy_quote": 23890.2287 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 0.0477, "high": 0.0487, "low": 0.0475, "close": 0.0484, "volume": 1103501.0, "close_time": 1772567999999, "quote_volume": 53060.0714, "trades": 729, "taker_buy_base": 611353.0, "taker_buy_quote": 29400.9885 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 0.0484, "high": 0.0487, "low": 0.0477, "close": 0.0482, "volume": 412769.0, "close_time": 1772582399999, "quote_volume": 19869.3719, "trades": 235, "taker_buy_base": 253207.0, "taker_buy_quote": 12195.159 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.0482, "high": 0.0484, "low": 0.0476, "close": 0.0479, "volume": 1120818.0, "close_time": 1772596799999, "quote_volume": 53802.7658, "trades": 430, "taker_buy_base": 675473.0, "taker_buy_quote": 32490.3712 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 0.048, "high": 0.0487, "low": 0.0476, "close": 0.0486, "volume": 527116.0, "close_time": 1772611199999, "quote_volume": 25320.7389, "trades": 337, "taker_buy_base": 400252.0, "taker_buy_quote": 19227.2423 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 0.0486, "high": 0.0505, "low": 0.0483, "close": 0.0496, "volume": 2374078.0, "close_time": 1772625599999, "quote_volume": 118928.2129, "trades": 588, "taker_buy_base": 973730.0, "taker_buy_quote": 48685.9178 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 0.0496, "high": 0.0524, "low": 0.0491, "close": 0.0524, "volume": 2463426.0, "close_time": 1772639999999, "quote_volume": 125646.4461, "trades": 682, "taker_buy_base": 1545872.0, "taker_buy_quote": 78637.4937 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 0.0525, "high": 0.0526, "low": 0.0507, "close": 0.052, "volume": 650680.0, "close_time": 1772654399999, "quote_volume": 33488.3016, "trades": 450, "taker_buy_base": 334587.0, "taker_buy_quote": 17189.4027 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 0.0519, "high": 0.0519, "low": 0.0502, "close": 0.0506, "volume": 361969.0, "close_time": 1772668799999, "quote_volume": 18458.2842, "trades": 211, "taker_buy_base": 186060.0, "taker_buy_quote": 9481.2351 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.0507, "high": 0.0509, "low": 0.05, "close": 0.0501, "volume": 1085017.0, "close_time": 1772683199999, "quote_volume": 54595.7213, "trades": 348, "taker_buy_base": 802200.0, "taker_buy_quote": 40366.0224 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 0.0501, "high": 0.05062, "low": 0.04992, "close": 0.05014, "volume": 1507001.0, "close_time": 1772697599999, "quote_volume": 75739.30013, "trades": 502, "taker_buy_base": 776925.0, "taker_buy_quote": 39121.78001 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 0.05014, "high": 0.0509, "low": 0.04985, "close": 0.05043, "volume": 1772109.0, "close_time": 1772711999999, "quote_volume": 88792.78444, "trades": 1357, "taker_buy_base": 1406579.0, "taker_buy_quote": 70387.2941 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 0.05044, "high": 0.05067, "low": 0.0495, "close": 0.04952, "volume": 489930.0, "close_time": 1772726399999, "quote_volume": 24586.60385, "trades": 1187, "taker_buy_base": 220091.0, "taker_buy_quote": 11038.62229 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 0.0496, "high": 0.0496, "low": 0.04844, "close": 0.0492, "volume": 765347.0, "close_time": 1772740799999, "quote_volume": 37549.92678, "trades": 1091, "taker_buy_base": 584556.0, "taker_buy_quote": 28701.48892 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 0.0492, "high": 0.04991, "low": 0.04915, "close": 0.0497, "volume": 600827.0, "close_time": 1772755199999, "quote_volume": 29899.0763, "trades": 313, "taker_buy_base": 96372.0, "taker_buy_quote": 4779.03454 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.04978, "high": 0.05072, "low": 0.04952, "close": 0.05026, "volume": 1698533.0, "close_time": 1772769599999, "quote_volume": 85311.84002, "trades": 549, "taker_buy_base": 1420136.0, "taker_buy_quote": 71273.49768 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 0.05011, "high": 0.05052, "low": 0.04952, "close": 0.0505, "volume": 361807.0, "close_time": 1772783999999, "quote_volume": 18175.24704, "trades": 249, "taker_buy_base": 182778.0, "taker_buy_quote": 9176.72821 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 0.0504, "high": 0.05119, "low": 0.0497, "close": 0.05002, "volume": 1348605.0, "close_time": 1772798399999, "quote_volume": 67826.27992, "trades": 802, "taker_buy_base": 893993.0, "taker_buy_quote": 44774.57664 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 0.05, "high": 0.05052, "low": 0.04842, "close": 0.04886, "volume": 3351590.0, "close_time": 1772812799999, "quote_volume": 166328.33966, "trades": 844, "taker_buy_base": 1873295.0, "taker_buy_quote": 92795.23732 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 0.04866, "high": 0.0493, "low": 0.0483, "close": 0.04905, "volume": 350689.0, "close_time": 1772827199999, "quote_volume": 17113.78471, "trades": 250, "taker_buy_base": 249600.0, "taker_buy_quote": 12168.97213 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 0.04892, "high": 0.04914, "low": 0.04855, "close": 0.04892, "volume": 179306.0, "close_time": 1772841599999, "quote_volume": 8756.47647, "trades": 102, "taker_buy_base": 65534.0, "taker_buy_quote": 3208.76893 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.04891, "high": 0.04903, "low": 0.04854, "close": 0.0489, "volume": 512040.0, "close_time": 1772855999999, "quote_volume": 24930.39434, "trades": 253, "taker_buy_base": 327016.0, "taker_buy_quote": 15897.98816 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 0.04879, "high": 0.04903, "low": 0.04818, "close": 0.0486, "volume": 35457.0, "close_time": 1772870399999, "quote_volume": 1723.1231, "trades": 46, "taker_buy_base": 15573.0, "taker_buy_quote": 756.23269 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 0.04851, "high": 0.04908, "low": 0.04848, "close": 0.0488, "volume": 275016.0, "close_time": 1772884799999, "quote_volume": 13447.05327, "trades": 96, "taker_buy_base": 183093.0, "taker_buy_quote": 8963.78942 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 0.04871, "high": 0.049, "low": 0.04809, "close": 0.0485, "volume": 3257906.0, "close_time": 1772899199999, "quote_volume": 158404.63881, "trades": 496, "taker_buy_base": 1871951.0, "taker_buy_quote": 90766.04972 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 0.04847, "high": 0.04903, "low": 0.04818, "close": 0.04818, "volume": 626232.0, "close_time": 1772913599999, "quote_volume": 30480.68918, "trades": 270, "taker_buy_base": 268695.0, "taker_buy_quote": 13077.95848 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 0.0483, "high": 0.04854, "low": 0.04746, "close": 0.04794, "volume": 1612061.0, "close_time": 1772927999999, "quote_volume": 76794.18545, "trades": 523, "taker_buy_base": 1031727.0, "taker_buy_quote": 49062.00343 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.04803, "high": 0.04817, "low": 0.04698, "close": 0.04721, "volume": 494765.0, "close_time": 1772942399999, "quote_volume": 23520.32826, "trades": 158, "taker_buy_base": 308072.0, "taker_buy_quote": 14637.77299 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 0.0472, "high": 0.04751, "low": 0.04683, "close": 0.04743, "volume": 70866.0, "close_time": 1772956799999, "quote_volume": 3348.6301, "trades": 73, "taker_buy_base": 10390.0, "taker_buy_quote": 490.89761 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 0.0474, "high": 0.04816, "low": 0.0469, "close": 0.04746, "volume": 1303596.0, "close_time": 1772971199999, "quote_volume": 61827.69422, "trades": 362, "taker_buy_base": 679879.0, "taker_buy_quote": 32074.59917 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 0.04748, "high": 0.04782, "low": 0.0468, "close": 0.047, "volume": 2767382.0, "close_time": 1772985599999, "quote_volume": 130498.66153, "trades": 628, "taker_buy_base": 1531276.0, "taker_buy_quote": 72157.01326 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 0.04711, "high": 0.04815, "low": 0.04688, "close": 0.04795, "volume": 387138.0, "close_time": 1772999999999, "quote_volume": 18405.88343, "trades": 225, "taker_buy_base": 173756.0, "taker_buy_quote": 8214.82451 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 0.0479, "high": 0.04818, "low": 0.04676, "close": 0.04711, "volume": 4309677.0, "close_time": 1773014399999, "quote_volume": 203732.12587, "trades": 866, "taker_buy_base": 2739765.0, "taker_buy_quote": 129374.1888 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.04723, "high": 0.04879, "low": 0.04711, "close": 0.0482, "volume": 1307836.0, "close_time": 1773028799999, "quote_volume": 62744.85364, "trades": 678, "taker_buy_base": 677451.0, "taker_buy_quote": 32432.15847 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 0.0483, "high": 0.0492, "low": 0.0479, "close": 0.0486, "volume": 890207.0, "close_time": 1773043199999, "quote_volume": 42939.85876, "trades": 412, "taker_buy_base": 503499.0, "taker_buy_quote": 24276.72858 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 0.04866, "high": 0.04891, "low": 0.04817, "close": 0.04869, "volume": 2522934.0, "close_time": 1773057599999, "quote_volume": 122609.58601, "trades": 1045, "taker_buy_base": 1270473.0, "taker_buy_quote": 61670.03029 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 0.0487, "high": 0.04965, "low": 0.04869, "close": 0.0492, "volume": 1862462.0, "close_time": 1773071999999, "quote_volume": 91560.9281, "trades": 506, "taker_buy_base": 1130075.0, "taker_buy_quote": 55489.54025 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 0.04915, "high": 0.0499, "low": 0.04878, "close": 0.0492, "volume": 731935.0, "close_time": 1773086399999, "quote_volume": 35928.00964, "trades": 306, "taker_buy_base": 596597.0, "taker_buy_quote": 29293.74431 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 0.04927, "high": 0.04951, "low": 0.04866, "close": 0.0487, "volume": 1578649.0, "close_time": 1773100799999, "quote_volume": 77693.54198, "trades": 513, "taker_buy_base": 697128.0, "taker_buy_quote": 34360.39309 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.0487, "high": 0.0497, "low": 0.0487, "close": 0.049, "volume": 148952.0, "close_time": 1773115199999, "quote_volume": 7327.28458, "trades": 125, "taker_buy_base": 62054.0, "taker_buy_quote": 3054.05173 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 0.04915, "high": 0.04982, "low": 0.0491, "close": 0.04972, "volume": 868044.0, "close_time": 1773129599999, "quote_volume": 42845.08108, "trades": 436, "taker_buy_base": 461540.0, "taker_buy_quote": 22829.75829 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 0.0498, "high": 0.05059, "low": 0.0498, "close": 0.05059, "volume": 886781.0, "close_time": 1773143999999, "quote_volume": 44534.84572, "trades": 361, "taker_buy_base": 471045.0, "taker_buy_quote": 23629.07786 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 0.0505, "high": 0.0512, "low": 0.04958, "close": 0.0509, "volume": 1000807.0, "close_time": 1773158399999, "quote_volume": 50207.84866, "trades": 598, "taker_buy_base": 704858.0, "taker_buy_quote": 35379.51254 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 0.051, "high": 0.05154, "low": 0.0496, "close": 0.05, "volume": 574664.0, "close_time": 1773172799999, "quote_volume": 29036.41758, "trades": 435, "taker_buy_base": 302477.0, "taker_buy_quote": 15344.65909 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 0.0501, "high": 0.05027, "low": 0.0497, "close": 0.05002, "volume": 121111.0, "close_time": 1773187199999, "quote_volume": 6067.96238, "trades": 115, "taker_buy_base": 17020.0, "taker_buy_quote": 853.02202 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.05, "high": 0.05031, "low": 0.04965, "close": 0.05, "volume": 529822.0, "close_time": 1773201599999, "quote_volume": 26405.29711, "trades": 376, "taker_buy_base": 443504.0, "taker_buy_quote": 22092.82085 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 0.05, "high": 0.05063, "low": 0.0497, "close": 0.05027, "volume": 1564110.0, "close_time": 1773215999999, "quote_volume": 78014.83867, "trades": 524, "taker_buy_base": 799983.0, "taker_buy_quote": 39854.14645 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 0.0504, "high": 0.05118, "low": 0.05016, "close": 0.05099, "volume": 649337.0, "close_time": 1773230399999, "quote_volume": 32820.59503, "trades": 378, "taker_buy_base": 317025.0, "taker_buy_quote": 15972.98972 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 0.051, "high": 0.05196, "low": 0.05099, "close": 0.05154, "volume": 586860.0, "close_time": 1773244799999, "quote_volume": 30187.36582, "trades": 403, "taker_buy_base": 400353.0, "taker_buy_quote": 20597.47761 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 0.05141, "high": 0.05222, "low": 0.05116, "close": 0.0519, "volume": 491136.0, "close_time": 1773259199999, "quote_volume": 25459.48556, "trades": 264, "taker_buy_base": 180428.0, "taker_buy_quote": 9342.34404 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 0.0519, "high": 0.05245, "low": 0.05175, "close": 0.0521, "volume": 759893.0, "close_time": 1773273599999, "quote_volume": 39594.72665, "trades": 439, "taker_buy_base": 547957.0, "taker_buy_quote": 28547.1986 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.0521, "high": 0.0524, "low": 0.0516, "close": 0.052, "volume": 1588890.0, "close_time": 1773287999999, "quote_volume": 82651.11033, "trades": 582, "taker_buy_base": 861810.0, "taker_buy_quote": 44700.9293 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 0.0521, "high": 0.0523, "low": 0.05125, "close": 0.0518, "volume": 1704900.0, "close_time": 1773302399999, "quote_volume": 87774.32452, "trades": 469, "taker_buy_base": 1136517.0, "taker_buy_quote": 58496.56671 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 0.05179, "high": 0.0522, "low": 0.05131, "close": 0.05132, "volume": 999246.0, "close_time": 1773316799999, "quote_volume": 51605.6284, "trades": 356, "taker_buy_base": 881404.0, "taker_buy_quote": 45514.04859 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 0.05128, "high": 0.05271, "low": 0.05128, "close": 0.05229, "volume": 554981.0, "close_time": 1773331199999, "quote_volume": 28816.33633, "trades": 438, "taker_buy_base": 231838.0, "taker_buy_quote": 12066.07477 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 0.0523, "high": 0.05388, "low": 0.05206, "close": 0.05367, "volume": 1394279.0, "close_time": 1773345599999, "quote_volume": 73709.04951, "trades": 712, "taker_buy_base": 604066.0, "taker_buy_quote": 31909.61198 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 0.05367, "high": 0.0541, "low": 0.05299, "close": 0.0534, "volume": 1159777.0, "close_time": 1773359999999, "quote_volume": 62182.38912, "trades": 683, "taker_buy_base": 926347.0, "taker_buy_quote": 49668.85835 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.0534, "high": 0.05857, "low": 0.0533, "close": 0.0582, "volume": 2314558.0, "close_time": 1773374399999, "quote_volume": 130902.38137, "trades": 1266, "taker_buy_base": 1278457.0, "taker_buy_quote": 72269.56377 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 0.0583, "high": 0.05895, "low": 0.056, "close": 0.05665, "volume": 5190745.0, "close_time": 1773388799999, "quote_volume": 296113.11851, "trades": 2241, "taker_buy_base": 2907189.0, "taker_buy_quote": 165792.36762 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 0.05669, "high": 0.0573, "low": 0.05626, "close": 0.05681, "volume": 1274257.0, "close_time": 1773403199999, "quote_volume": 72405.60557, "trades": 836, "taker_buy_base": 1018384.0, "taker_buy_quote": 57859.99343 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 0.0568, "high": 0.0577, "low": 0.05589, "close": 0.05691, "volume": 1762953.0, "close_time": 1773417599999, "quote_volume": 99791.37919, "trades": 1225, "taker_buy_base": 1099395.0, "taker_buy_quote": 62464.66086 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 0.05696, "high": 0.0579, "low": 0.0562, "close": 0.05692, "volume": 1634136.0, "close_time": 1773431999999, "quote_volume": 92505.52919, "trades": 727, "taker_buy_base": 959941.0, "taker_buy_quote": 54304.32279 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 0.057, "high": 0.0575, "low": 0.05607, "close": 0.05653, "volume": 1309154.0, "close_time": 1773446399999, "quote_volume": 74756.91965, "trades": 620, "taker_buy_base": 582952.0, "taker_buy_quote": 33186.83862 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.05659, "high": 0.05682, "low": 0.05569, "close": 0.0564, "volume": 2174958.0, "close_time": 1773460799999, "quote_volume": 122242.00504, "trades": 717, "taker_buy_base": 1264034.0, "taker_buy_quote": 70856.53762 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 0.0564, "high": 0.0564, "low": 0.05432, "close": 0.05458, "volume": 1620827.0, "close_time": 1773475199999, "quote_volume": 89420.3654, "trades": 509, "taker_buy_base": 696133.0, "taker_buy_quote": 38477.75171 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 0.05468, "high": 0.05527, "low": 0.05462, "close": 0.05515, "volume": 104046.0, "close_time": 1773489599999, "quote_volume": 5722.78707, "trades": 102, "taker_buy_base": 72927.0, "taker_buy_quote": 4008.21401 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 0.05514, "high": 0.05557, "low": 0.05473, "close": 0.05519, "volume": 55308.0, "close_time": 1773503999999, "quote_volume": 3046.44563, "trades": 47, "taker_buy_base": 47634.0, "taker_buy_quote": 2624.04652 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 0.05527, "high": 0.05541, "low": 0.05506, "close": 0.05521, "volume": 906549.0, "close_time": 1773518399999, "quote_volume": 50056.43716, "trades": 189, "taker_buy_base": 427975.0, "taker_buy_quote": 23593.25822 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 0.05506, "high": 0.05588, "low": 0.05506, "close": 0.05569, "volume": 181552.0, "close_time": 1773532799999, "quote_volume": 10129.0437, "trades": 38, "taker_buy_base": 12394.0, "taker_buy_quote": 690.54738 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.0556, "high": 0.05778, "low": 0.05555, "close": 0.0571, "volume": 414424.0, "close_time": 1773547199999, "quote_volume": 23546.6893, "trades": 278, "taker_buy_base": 376061.0, "taker_buy_quote": 21357.21826 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 0.05719, "high": 0.06012, "low": 0.0564, "close": 0.05907, "volume": 5700643.0, "close_time": 1773561599999, "quote_volume": 334071.87514, "trades": 1360, "taker_buy_base": 3741632.0, "taker_buy_quote": 218915.59648 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 0.0591, "high": 0.06041, "low": 0.0586, "close": 0.06022, "volume": 21493137.0, "close_time": 1773575999999, "quote_volume": 1281355.94456, "trades": 3651, "taker_buy_base": 11338399.0, "taker_buy_quote": 675620.10905 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 0.0602, "high": 0.06581, "low": 0.05961, "close": 0.0602, "volume": 31702237.0, "close_time": 1773590399999, "quote_volume": 1967322.88874, "trades": 11211, "taker_buy_base": 15669994.0, "taker_buy_quote": 972102.36504 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 0.06022, "high": 0.06154, "low": 0.05955, "close": 0.06089, "volume": 10603079.0, "close_time": 1773604799999, "quote_volume": 643725.61845, "trades": 3272, "taker_buy_base": 5356690.0, "taker_buy_quote": 324846.93656 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 0.0609, "high": 0.06241, "low": 0.0606, "close": 0.0614, "volume": 6342879.0, "close_time": 1773619199999, "quote_volume": 388234.78709, "trades": 2220, "taker_buy_base": 3444956.0, "taker_buy_quote": 210867.61893 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.0615, "high": 0.06614, "low": 0.06059, "close": 0.06383, "volume": 12621515.0, "close_time": 1773633599999, "quote_volume": 805468.42772, "trades": 4194, "taker_buy_base": 6598371.0, "taker_buy_quote": 421329.69699 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 0.0638, "high": 0.06502, "low": 0.06219, "close": 0.06276, "volume": 11146259.0, "close_time": 1773647999999, "quote_volume": 703505.87828, "trades": 3849, "taker_buy_base": 6255510.0, "taker_buy_quote": 394757.28609 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 0.06282, "high": 0.065, "low": 0.06275, "close": 0.06462, "volume": 5947546.0, "close_time": 1773662399999, "quote_volume": 379422.85381, "trades": 2358, "taker_buy_base": 3131914.0, "taker_buy_quote": 199982.45313 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 0.06463, "high": 0.06699, "low": 0.06411, "close": 0.06513, "volume": 10195789.0, "close_time": 1773676799999, "quote_volume": 666685.25083, "trades": 4279, "taker_buy_base": 5095926.0, "taker_buy_quote": 332871.01304 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 0.06513, "high": 0.06805, "low": 0.06499, "close": 0.0664, "volume": 7778595.0, "close_time": 1773691199999, "quote_volume": 516604.20355, "trades": 2955, "taker_buy_base": 4296315.0, "taker_buy_quote": 285194.11118 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 0.06639, "high": 0.06687, "low": 0.0659, "close": 0.06654, "volume": 2605903.0, "close_time": 1773705599999, "quote_volume": 173344.38029, "trades": 1676, "taker_buy_base": 1641499.0, "taker_buy_quote": 109182.35244 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.0665, "high": 0.06688, "low": 0.06499, "close": 0.0656, "volume": 3026164.0, "close_time": 1773719999999, "quote_volume": 200042.19367, "trades": 1693, "taker_buy_base": 1882115.0, "taker_buy_quote": 124174.45333 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 0.06554, "high": 0.06554, "low": 0.06318, "close": 0.0642, "volume": 3795852.0, "close_time": 1773734399999, "quote_volume": 243746.31002, "trades": 1589, "taker_buy_base": 1826108.0, "taker_buy_quote": 117363.05789 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 0.0643, "high": 0.066, "low": 0.06405, "close": 0.06407, "volume": 2079424.0, "close_time": 1773748799999, "quote_volume": 135173.68338, "trades": 1230, "taker_buy_base": 1339901.0, "taker_buy_quote": 86986.18707 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 0.06403, "high": 0.06443, "low": 0.06345, "close": 0.06398, "volume": 1802278.0, "close_time": 1773763199999, "quote_volume": 115225.93014, "trades": 1220, "taker_buy_base": 1003247.0, "taker_buy_quote": 64087.85722 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 0.06394, "high": 0.0641, "low": 0.06281, "close": 0.06373, "volume": 1727476.0, "close_time": 1773777599999, "quote_volume": 109861.94596, "trades": 898, "taker_buy_base": 917578.0, "taker_buy_quote": 58341.372 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 0.06367, "high": 0.06469, "low": 0.06367, "close": 0.06437, "volume": 1032498.0, "close_time": 1773791999999, "quote_volume": 66082.57562, "trades": 642, "taker_buy_base": 829301.0, "taker_buy_quote": 53007.37556 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.06439, "high": 0.0648, "low": 0.0637, "close": 0.0647, "volume": 1197484.0, "close_time": 1773806399999, "quote_volume": 76878.1513, "trades": 547, "taker_buy_base": 701552.0, "taker_buy_quote": 44997.44691 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 0.0647, "high": 0.0647, "low": 0.0638, "close": 0.0641, "volume": 119358.0, "close_time": 1773820799999, "quote_volume": 7673.98041, "trades": 124, "taker_buy_base": 52323.0, "taker_buy_quote": 3362.58598 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 0.06421, "high": 0.06431, "low": 0.06239, "close": 0.0625, "volume": 3009075.0, "close_time": 1773835199999, "quote_volume": 191595.05773, "trades": 1362, "taker_buy_base": 2023337.0, "taker_buy_quote": 128593.0997 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 0.06251, "high": 0.06256, "low": 0.0604, "close": 0.06103, "volume": 8102419.0, "close_time": 1773849599999, "quote_volume": 498650.32221, "trades": 3632, "taker_buy_base": 4947226.0, "taker_buy_quote": 304272.88662 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 0.0609, "high": 0.06192, "low": 0.0601, "close": 0.06185, "volume": 2048559.0, "close_time": 1773863999999, "quote_volume": 124539.50478, "trades": 968, "taker_buy_base": 888372.0, "taker_buy_quote": 53967.06534 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 0.06185, "high": 0.06251, "low": 0.06089, "close": 0.0616, "volume": 1015722.0, "close_time": 1773878399999, "quote_volume": 62835.37109, "trades": 525, "taker_buy_base": 351032.0, "taker_buy_quote": 21616.90097 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.0616, "high": 0.06201, "low": 0.06115, "close": 0.06177, "volume": 2003126.0, "close_time": 1773892799999, "quote_volume": 123200.44847, "trades": 652, "taker_buy_base": 1270071.0, "taker_buy_quote": 78130.4603 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 0.06179, "high": 0.06212, "low": 0.06088, "close": 0.06123, "volume": 1402597.0, "close_time": 1773907199999, "quote_volume": 86140.62688, "trades": 1015, "taker_buy_base": 982113.0, "taker_buy_quote": 60295.46326 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 0.0613, "high": 0.06239, "low": 0.0612, "close": 0.062, "volume": 2572673.0, "close_time": 1773921599999, "quote_volume": 158983.03363, "trades": 942, "taker_buy_base": 1471152.0, "taker_buy_quote": 90804.32366 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 0.062, "high": 0.06217, "low": 0.06067, "close": 0.062, "volume": 1822725.0, "close_time": 1773935999999, "quote_volume": 111828.76928, "trades": 824, "taker_buy_base": 1064981.0, "taker_buy_quote": 65287.12963 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 0.06198, "high": 0.06229, "low": 0.06108, "close": 0.06185, "volume": 1541447.0, "close_time": 1773950399999, "quote_volume": 94996.62526, "trades": 1015, "taker_buy_base": 841257.0, "taker_buy_quote": 51779.24376 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 0.06179, "high": 0.06453, "low": 0.06178, "close": 0.0644, "volume": 1342533.0, "close_time": 1773964799999, "quote_volume": 84615.07039, "trades": 761, "taker_buy_base": 831557.0, "taker_buy_quote": 52404.23517 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.06424, "high": 0.06677, "low": 0.06357, "close": 0.0652, "volume": 5931621.0, "close_time": 1773979199999, "quote_volume": 389252.6576, "trades": 1573, "taker_buy_base": 3302619.0, "taker_buy_quote": 216874.28522 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 0.06524, "high": 0.066, "low": 0.06433, "close": 0.06486, "volume": 4104667.0, "close_time": 1773993599999, "quote_volume": 268539.43521, "trades": 1342, "taker_buy_base": 2084329.0, "taker_buy_quote": 136104.93557 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 0.06498, "high": 0.0652, "low": 0.0632, "close": 0.0644, "volume": 2874555.0, "close_time": 1774007999999, "quote_volume": 183856.81063, "trades": 733, "taker_buy_base": 1490571.0, "taker_buy_quote": 95348.14909 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 0.06435, "high": 0.0644, "low": 0.0629, "close": 0.06344, "volume": 946413.0, "close_time": 1774022399999, "quote_volume": 60176.81219, "trades": 692, "taker_buy_base": 641730.0, "taker_buy_quote": 40799.91532 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 0.0635, "high": 0.0651, "low": 0.06325, "close": 0.06419, "volume": 1722802.0, "close_time": 1774036799999, "quote_volume": 110328.95909, "trades": 732, "taker_buy_base": 928279.0, "taker_buy_quote": 59557.50845 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 0.06418, "high": 0.0651, "low": 0.0632, "close": 0.06471, "volume": 1668713.0, "close_time": 1774051199999, "quote_volume": 107173.33363, "trades": 1000, "taker_buy_base": 944557.0, "taker_buy_quote": 60256.59831 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.0648, "high": 0.0665, "low": 0.06465, "close": 0.066, "volume": 1634932.0, "close_time": 1774065599999, "quote_volume": 107964.51678, "trades": 676, "taker_buy_base": 994364.0, "taker_buy_quote": 65717.2969 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 0.06595, "high": 0.0664, "low": 0.06466, "close": 0.06574, "volume": 3991913.0, "close_time": 1774079999999, "quote_volume": 262149.41185, "trades": 1342, "taker_buy_base": 2487949.0, "taker_buy_quote": 163020.18091 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 0.06578, "high": 0.0659, "low": 0.0642, "close": 0.06464, "volume": 475409.0, "close_time": 1774094399999, "quote_volume": 31009.51451, "trades": 463, "taker_buy_base": 238348.0, "taker_buy_quote": 15526.08104 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 0.06469, "high": 0.06487, "low": 0.06368, "close": 0.06459, "volume": 1169669.0, "close_time": 1774108799999, "quote_volume": 74774.13836, "trades": 391, "taker_buy_base": 618092.0, "taker_buy_quote": 39490.604 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 0.06466, "high": 0.06466, "low": 0.06359, "close": 0.06389, "volume": 905234.0, "close_time": 1774123199999, "quote_volume": 57760.49351, "trades": 453, "taker_buy_base": 700839.0, "taker_buy_quote": 44701.4207 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 0.06381, "high": 0.06412, "low": 0.0613, "close": 0.06184, "volume": 1551411.0, "close_time": 1774137599999, "quote_volume": 96482.70981, "trades": 825, "taker_buy_base": 637035.0, "taker_buy_quote": 39708.64999 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.0618, "high": 0.06263, "low": 0.0612, "close": 0.0621, "volume": 1591145.0, "close_time": 1774151999999, "quote_volume": 98547.88096, "trades": 811, "taker_buy_base": 1088640.0, "taker_buy_quote": 67278.14583 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 0.0623, "high": 0.0628, "low": 0.0616, "close": 0.06212, "volume": 1418320.0, "close_time": 1774166399999, "quote_volume": 88282.01807, "trades": 548, "taker_buy_base": 1100171.0, "taker_buy_quote": 68485.0648 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 0.062, "high": 0.06224, "low": 0.0613, "close": 0.06136, "volume": 862256.0, "close_time": 1774180799999, "quote_volume": 53340.37796, "trades": 284, "taker_buy_base": 231944.0, "taker_buy_quote": 14338.93229 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 0.06135, "high": 0.06193, "low": 0.06089, "close": 0.0615, "volume": 933029.0, "close_time": 1774195199999, "quote_volume": 57315.67991, "trades": 574, "taker_buy_base": 473953.0, "taker_buy_quote": 29053.77057 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 0.06154, "high": 0.06169, "low": 0.06022, "close": 0.06071, "volume": 1202712.0, "close_time": 1774209599999, "quote_volume": 72856.98286, "trades": 475, "taker_buy_base": 604094.0, "taker_buy_quote": 36534.87556 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 0.06078, "high": 0.06093, "low": 0.05908, "close": 0.06011, "volume": 1536883.0, "close_time": 1774223999999, "quote_volume": 91872.00208, "trades": 1097, "taker_buy_base": 884737.0, "taker_buy_quote": 52689.46564 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.06032, "high": 0.0613, "low": 0.05999, "close": 0.0608, "volume": 1415548.0, "close_time": 1774238399999, "quote_volume": 86022.33372, "trades": 728, "taker_buy_base": 1083570.0, "taker_buy_quote": 65868.80623 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 0.0608, "high": 0.06123, "low": 0.05998, "close": 0.0601, "volume": 473476.0, "close_time": 1774252799999, "quote_volume": 28822.93981, "trades": 402, "taker_buy_base": 161654.0, "taker_buy_quote": 9828.18114 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 0.06032, "high": 0.06199, "low": 0.05898, "close": 0.0607, "volume": 3581295.0, "close_time": 1774267199999, "quote_volume": 216985.34639, "trades": 1332, "taker_buy_base": 2058756.0, "taker_buy_quote": 124071.76503 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 0.0607, "high": 0.06205, "low": 0.06009, "close": 0.06036, "volume": 2594037.0, "close_time": 1774281599999, "quote_volume": 158269.67048, "trades": 1492, "taker_buy_base": 1456915.0, "taker_buy_quote": 89015.17668 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 0.06036, "high": 0.06115, "low": 0.0599, "close": 0.06011, "volume": 1864677.0, "close_time": 1774295999999, "quote_volume": 112545.90969, "trades": 695, "taker_buy_base": 1234689.0, "taker_buy_quote": 74430.87495 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 0.05998, "high": 0.06085, "low": 0.05976, "close": 0.0607, "volume": 747984.0, "close_time": 1774310399999, "quote_volume": 45251.04025, "trades": 422, "taker_buy_base": 274915.0, "taker_buy_quote": 16577.15596 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.0607, "high": 0.0611, "low": 0.0599, "close": 0.06108, "volume": 1261309.0, "close_time": 1774324799999, "quote_volume": 76131.84558, "trades": 908, "taker_buy_base": 805122.0, "taker_buy_quote": 48476.18755 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 0.06116, "high": 0.06169, "low": 0.0605, "close": 0.06169, "volume": 465265.0, "close_time": 1774339199999, "quote_volume": 28386.7984, "trades": 302, "taker_buy_base": 314203.0, "taker_buy_quote": 19183.31368 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 0.0617, "high": 0.06191, "low": 0.06039, "close": 0.06078, "volume": 1610851.0, "close_time": 1774353599999, "quote_volume": 98124.10078, "trades": 837, "taker_buy_base": 935913.0, "taker_buy_quote": 57072.74958 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 0.06073, "high": 0.06183, "low": 0.06062, "close": 0.06147, "volume": 1147877.0, "close_time": 1774367999999, "quote_volume": 70257.80017, "trades": 420, "taker_buy_base": 630909.0, "taker_buy_quote": 38415.2584 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 0.06139, "high": 0.06179, "low": 0.06062, "close": 0.06145, "volume": 960588.0, "close_time": 1774382399999, "quote_volume": 58599.91725, "trades": 532, "taker_buy_base": 706260.0, "taker_buy_quote": 43045.68184 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 0.06147, "high": 0.06221, "low": 0.06135, "close": 0.0617, "volume": 315847.0, "close_time": 1774396799999, "quote_volume": 19490.47611, "trades": 240, "taker_buy_base": 137912.0, "taker_buy_quote": 8519.57878 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.06179, "high": 0.06222, "low": 0.06163, "close": 0.06219, "volume": 1035170.0, "close_time": 1774411199999, "quote_volume": 64019.61224, "trades": 440, "taker_buy_base": 729436.0, "taker_buy_quote": 45062.23197 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 0.0621, "high": 0.06357, "low": 0.0621, "close": 0.0633, "volume": 1364382.0, "close_time": 1774425599999, "quote_volume": 85546.30474, "trades": 894, "taker_buy_base": 829926.0, "taker_buy_quote": 51987.88309 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 0.0634, "high": 0.06343, "low": 0.06223, "close": 0.06269, "volume": 1544222.0, "close_time": 1774439999999, "quote_volume": 96557.18838, "trades": 803, "taker_buy_base": 946556.0, "taker_buy_quote": 59139.49503 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 0.0627, "high": 0.06285, "low": 0.06169, "close": 0.0622, "volume": 281532.0, "close_time": 1774454399999, "quote_volume": 17552.65586, "trades": 251, "taker_buy_base": 122877.0, "taker_buy_quote": 7661.23928 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 0.0622, "high": 0.06259, "low": 0.06185, "close": 0.0619, "volume": 1164945.0, "close_time": 1774468799999, "quote_volume": 72519.6738, "trades": 481, "taker_buy_base": 728955.0, "taker_buy_quote": 45321.72256 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 0.06186, "high": 0.06186, "low": 0.061, "close": 0.06123, "volume": 898887.0, "close_time": 1774483199999, "quote_volume": 55042.9596, "trades": 438, "taker_buy_base": 355750.0, "taker_buy_quote": 21769.90127 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.0612, "high": 0.0614, "low": 0.06045, "close": 0.0606, "volume": 157079.0, "close_time": 1774497599999, "quote_volume": 9582.42229, "trades": 157, "taker_buy_base": 113672.0, "taker_buy_quote": 6936.93598 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 0.06059, "high": 0.06081, "low": 0.05983, "close": 0.06, "volume": 343995.0, "close_time": 1774511999999, "quote_volume": 20732.72439, "trades": 257, "taker_buy_base": 202222.0, "taker_buy_quote": 12191.46942 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 0.05999, "high": 0.06001, "low": 0.0586, "close": 0.05896, "volume": 1718789.0, "close_time": 1774526399999, "quote_volume": 101682.38857, "trades": 833, "taker_buy_base": 1062573.0, "taker_buy_quote": 62852.57346 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 0.05891, "high": 0.05987, "low": 0.05891, "close": 0.05962, "volume": 349560.0, "close_time": 1774540799999, "quote_volume": 20807.2349, "trades": 306, "taker_buy_base": 200300.0, "taker_buy_quote": 11932.21479 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 0.0595, "high": 0.05953, "low": 0.05848, "close": 0.0589, "volume": 2019167.0, "close_time": 1774555199999, "quote_volume": 119028.57281, "trades": 609, "taker_buy_base": 1219882.0, "taker_buy_quote": 71770.50008 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 0.05883, "high": 0.05982, "low": 0.05879, "close": 0.05879, "volume": 1051055.0, "close_time": 1774569599999, "quote_volume": 62350.57382, "trades": 562, "taker_buy_base": 775313.0, "taker_buy_quote": 45933.83924 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.05897, "high": 0.05946, "low": 0.05897, "close": 0.05919, "volume": 57396.0, "close_time": 1774583999999, "quote_volume": 3401.40399, "trades": 57, "taker_buy_base": 25067.0, "taker_buy_quote": 1483.15178 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 0.0592, "high": 0.0598, "low": 0.05895, "close": 0.0597, "volume": 784777.0, "close_time": 1774598399999, "quote_volume": 46607.02755, "trades": 249, "taker_buy_base": 527591.0, "taker_buy_quote": 31302.48744 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 0.0598, "high": 0.0601, "low": 0.05759, "close": 0.05801, "volume": 501907.0, "close_time": 1774612799999, "quote_volume": 29579.14085, "trades": 396, "taker_buy_base": 256664.0, "taker_buy_quote": 15133.14226 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 0.05796, "high": 0.0587, "low": 0.05745, "close": 0.0584, "volume": 292758.0, "close_time": 1774627199999, "quote_volume": 16982.44426, "trades": 239, "taker_buy_base": 112277.0, "taker_buy_quote": 6522.70894 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 0.05832, "high": 0.05832, "low": 0.05738, "close": 0.0578, "volume": 1441938.0, "close_time": 1774641599999, "quote_volume": 83228.41509, "trades": 620, "taker_buy_base": 596138.0, "taker_buy_quote": 34433.32735 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 0.0579, "high": 0.0579, "low": 0.0572, "close": 0.05735, "volume": 83342.0, "close_time": 1774655999999, "quote_volume": 4790.55312, "trades": 95, "taker_buy_base": 75069.0, "taker_buy_quote": 4315.23125 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.05753, "high": 0.0576, "low": 0.05643, "close": 0.05669, "volume": 184223.0, "close_time": 1774670399999, "quote_volume": 10477.82354, "trades": 178, "taker_buy_base": 99797.0, "taker_buy_quote": 5673.61634 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 0.05668, "high": 0.05693, "low": 0.05643, "close": 0.0568, "volume": 173833.0, "close_time": 1774684799999, "quote_volume": 9865.45936, "trades": 98, "taker_buy_base": 142487.0, "taker_buy_quote": 8087.4945 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 0.05679, "high": 0.05697, "low": 0.05588, "close": 0.0563, "volume": 867855.0, "close_time": 1774699199999, "quote_volume": 48737.28751, "trades": 334, "taker_buy_base": 616580.0, "taker_buy_quote": 34591.94487 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 0.05643, "high": 0.05731, "low": 0.05625, "close": 0.05702, "volume": 560620.0, "close_time": 1774713599999, "quote_volume": 31884.42613, "trades": 268, "taker_buy_base": 392656.0, "taker_buy_quote": 22338.74894 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 0.0571, "high": 0.05815, "low": 0.0567, "close": 0.0579, "volume": 1533997.0, "close_time": 1774727999999, "quote_volume": 88058.95103, "trades": 926, "taker_buy_base": 1069429.0, "taker_buy_quote": 61409.21966 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 0.05807, "high": 0.05828, "low": 0.0567, "close": 0.0569, "volume": 62237.0, "close_time": 1774742399999, "quote_volume": 3564.81381, "trades": 96, "taker_buy_base": 35762.0, "taker_buy_quote": 2050.14512 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.05696, "high": 0.05701, "low": 0.05619, "close": 0.057, "volume": 1487786.0, "close_time": 1774756799999, "quote_volume": 84136.70205, "trades": 613, "taker_buy_base": 938824.0, "taker_buy_quote": 53057.61034 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 0.05701, "high": 0.05701, "low": 0.05654, "close": 0.05671, "volume": 836390.0, "close_time": 1774771199999, "quote_volume": 47410.53359, "trades": 366, "taker_buy_base": 570382.0, "taker_buy_quote": 32303.79773 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 0.0567, "high": 0.05671, "low": 0.05566, "close": 0.05594, "volume": 145587.0, "close_time": 1774785599999, "quote_volume": 8203.38912, "trades": 132, "taker_buy_base": 47485.0, "taker_buy_quote": 2672.55019 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 0.05583, "high": 0.0559, "low": 0.05401, "close": 0.05473, "volume": 5235451.0, "close_time": 1774799999999, "quote_volume": 287300.2417, "trades": 1093, "taker_buy_base": 2539028.0, "taker_buy_quote": 138965.78145 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 0.05479, "high": 0.05486, "low": 0.0529, "close": 0.05368, "volume": 3110877.0, "close_time": 1774814399999, "quote_volume": 167439.94823, "trades": 754, "taker_buy_base": 1831986.0, "taker_buy_quote": 98369.13627 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 0.05372, "high": 0.05391, "low": 0.05128, "close": 0.05271, "volume": 203653.0, "close_time": 1774828799999, "quote_volume": 10810.74463, "trades": 212, "taker_buy_base": 66824.0, "taker_buy_quote": 3563.07641 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.05258, "high": 0.05459, "low": 0.05245, "close": 0.05418, "volume": 2217262.0, "close_time": 1774843199999, "quote_volume": 119019.00953, "trades": 692, "taker_buy_base": 1289985.0, "taker_buy_quote": 69141.6087 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 0.05412, "high": 0.0545, "low": 0.0538, "close": 0.05431, "volume": 136412.0, "close_time": 1774857599999, "quote_volume": 7395.82159, "trades": 104, "taker_buy_base": 93764.0, "taker_buy_quote": 5084.92948 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 0.05423, "high": 0.05438, "low": 0.05317, "close": 0.05352, "volume": 1923375.0, "close_time": 1774871999999, "quote_volume": 103387.79745, "trades": 1363, "taker_buy_base": 1501335.0, "taker_buy_quote": 80642.06443 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 0.0537, "high": 0.05421, "low": 0.05351, "close": 0.0537, "volume": 2133894.0, "close_time": 1774886399999, "quote_volume": 114867.84305, "trades": 856, "taker_buy_base": 924593.0, "taker_buy_quote": 49649.89899 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 0.0537, "high": 0.05394, "low": 0.05283, "close": 0.05365, "volume": 341938.0, "close_time": 1774900799999, "quote_volume": 18292.78745, "trades": 350, "taker_buy_base": 160842.0, "taker_buy_quote": 8615.76675 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 0.05361, "high": 0.05419, "low": 0.05294, "close": 0.05309, "volume": 920350.0, "close_time": 1774915199999, "quote_volume": 49173.27948, "trades": 349, "taker_buy_base": 300338.0, "taker_buy_quote": 16024.73751 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.05311, "high": 0.05408, "low": 0.05309, "close": 0.05367, "volume": 1686061.0, "close_time": 1774929599999, "quote_volume": 90260.85529, "trades": 694, "taker_buy_base": 1144698.0, "taker_buy_quote": 61280.06977 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 0.05375, "high": 0.0544, "low": 0.053, "close": 0.0542, "volume": 930019.0, "close_time": 1774943999999, "quote_volume": 49860.77683, "trades": 329, "taker_buy_base": 292012.0, "taker_buy_quote": 15727.54932 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 0.05416, "high": 0.0542, "low": 0.05259, "close": 0.05301, "volume": 1337575.0, "close_time": 1774958399999, "quote_volume": 71081.71866, "trades": 661, "taker_buy_base": 1010675.0, "taker_buy_quote": 53722.01226 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 0.053, "high": 0.0539, "low": 0.05199, "close": 0.052, "volume": 930143.0, "close_time": 1774972799999, "quote_volume": 49286.89762, "trades": 548, "taker_buy_base": 616370.0, "taker_buy_quote": 32656.15017 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 0.052, "high": 0.05399, "low": 0.052, "close": 0.05362, "volume": 909710.0, "close_time": 1774987199999, "quote_volume": 48561.37509, "trades": 390, "taker_buy_base": 787794.0, "taker_buy_quote": 42094.62134 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 0.05356, "high": 0.0542, "low": 0.05349, "close": 0.0538, "volume": 477747.0, "close_time": 1775001599999, "quote_volume": 25755.39198, "trades": 393, "taker_buy_base": 107933.0, "taker_buy_quote": 5789.9936 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.05379, "high": 0.05395, "low": 0.0529, "close": 0.05357, "volume": 703779.0, "close_time": 1775015999999, "quote_volume": 37691.50015, "trades": 435, "taker_buy_base": 412043.0, "taker_buy_quote": 22063.36245 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 0.05357, "high": 0.05446, "low": 0.05298, "close": 0.05405, "volume": 1419126.0, "close_time": 1775030399999, "quote_volume": 75959.52561, "trades": 636, "taker_buy_base": 846368.0, "taker_buy_quote": 45075.41783 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 0.0541, "high": 0.05432, "low": 0.05329, "close": 0.05376, "volume": 984905.0, "close_time": 1775044799999, "quote_volume": 52877.77518, "trades": 604, "taker_buy_base": 478517.0, "taker_buy_quote": 25648.30237 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 0.05372, "high": 0.05542, "low": 0.05338, "close": 0.05442, "volume": 2967153.0, "close_time": 1775059199999, "quote_volume": 161858.70873, "trades": 828, "taker_buy_base": 2147189.0, "taker_buy_quote": 117062.27716 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 0.05439, "high": 0.05514, "low": 0.05406, "close": 0.05455, "volume": 2052846.0, "close_time": 1775073599999, "quote_volume": 112334.93177, "trades": 375, "taker_buy_base": 869062.0, "taker_buy_quote": 47459.55176 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 0.05445, "high": 0.0545, "low": 0.0541, "close": 0.0541, "volume": 1327307.0, "close_time": 1775087999999, "quote_volume": 72030.96211, "trades": 513, "taker_buy_base": 989944.0, "taker_buy_quote": 53697.79637 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.05409, "high": 0.0549, "low": 0.05193, "close": 0.0521, "volume": 1726557.0, "close_time": 1775102399999, "quote_volume": 91939.39536, "trades": 1167, "taker_buy_base": 848698.0, "taker_buy_quote": 45720.55551 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 0.05219, "high": 0.05232, "low": 0.05167, "close": 0.05198, "volume": 1545306.0, "close_time": 1775116799999, "quote_volume": 80319.53045, "trades": 348, "taker_buy_base": 899807.0, "taker_buy_quote": 46796.01471 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 0.05198, "high": 0.05209, "low": 0.0508, "close": 0.05119, "volume": 1300930.0, "close_time": 1775131199999, "quote_volume": 66583.79943, "trades": 397, "taker_buy_base": 917464.0, "taker_buy_quote": 46909.22748 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 0.05128, "high": 0.05206, "low": 0.05065, "close": 0.05154, "volume": 394186.0, "close_time": 1775145599999, "quote_volume": 20249.16079, "trades": 211, "taker_buy_base": 195507.0, "taker_buy_quote": 10027.29648 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 0.05149, "high": 0.05186, "low": 0.05115, "close": 0.05151, "volume": 1610591.0, "close_time": 1775159999999, "quote_volume": 82765.74659, "trades": 574, "taker_buy_base": 1250811.0, "taker_buy_quote": 64246.31757 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 0.0514, "high": 0.05161, "low": 0.0513, "close": 0.05149, "volume": 134740.0, "close_time": 1775174399999, "quote_volume": 6933.00639, "trades": 89, "taker_buy_base": 35441.0, "taker_buy_quote": 1823.7359 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.05128, "high": 0.05161, "low": 0.05103, "close": 0.05135, "volume": 393145.0, "close_time": 1775188799999, "quote_volume": 20204.68902, "trades": 159, "taker_buy_base": 238748.0, "taker_buy_quote": 12269.37662 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 0.05131, "high": 0.05277, "low": 0.05128, "close": 0.05227, "volume": 3411071.0, "close_time": 1775203199999, "quote_volume": 177784.75898, "trades": 895, "taker_buy_base": 1946786.0, "taker_buy_quote": 101439.54127 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 0.05238, "high": 0.05282, "low": 0.05206, "close": 0.05267, "volume": 1918778.0, "close_time": 1775217599999, "quote_volume": 100796.32387, "trades": 817, "taker_buy_base": 1408660.0, "taker_buy_quote": 74045.37022 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 0.0526, "high": 0.05313, "low": 0.05217, "close": 0.05217, "volume": 1380588.0, "close_time": 1775231999999, "quote_volume": 72920.85647, "trades": 498, "taker_buy_base": 677556.0, "taker_buy_quote": 35858.18837 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 0.05221, "high": 0.05269, "low": 0.05214, "close": 0.05239, "volume": 105828.0, "close_time": 1775246399999, "quote_volume": 5539.08494, "trades": 67, "taker_buy_base": 60880.0, "taker_buy_quote": 3184.78738 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 0.05244, "high": 0.05244, "low": 0.05201, "close": 0.05219, "volume": 172367.0, "close_time": 1775260799999, "quote_volume": 9006.74035, "trades": 114, "taker_buy_base": 41247.0, "taker_buy_quote": 2157.2408 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.0521, "high": 0.0521, "low": 0.05152, "close": 0.05156, "volume": 84544.0, "close_time": 1775275199999, "quote_volume": 4382.30441, "trades": 85, "taker_buy_base": 62187.0, "taker_buy_quote": 3223.83151 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 0.05149, "high": 0.0521, "low": 0.05149, "close": 0.0516, "volume": 851486.0, "close_time": 1775289599999, "quote_volume": 44052.75897, "trades": 264, "taker_buy_base": 684093.0, "taker_buy_quote": 35383.44556 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 0.0516, "high": 0.05201, "low": 0.05128, "close": 0.0519, "volume": 1012500.0, "close_time": 1775303999999, "quote_volume": 52400.24196, "trades": 527, "taker_buy_base": 827178.0, "taker_buy_quote": 42802.86466 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 0.05184, "high": 0.05219, "low": 0.0516, "close": 0.05206, "volume": 688422.0, "close_time": 1775318399999, "quote_volume": 35733.14036, "trades": 249, "taker_buy_base": 187419.0, "taker_buy_quote": 9734.37274 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 0.052, "high": 0.05254, "low": 0.05177, "close": 0.05215, "volume": 364181.0, "close_time": 1775332799999, "quote_volume": 19016.40257, "trades": 217, "taker_buy_base": 133613.0, "taker_buy_quote": 6975.5886 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 0.05218, "high": 0.05222, "low": 0.05202, "close": 0.05202, "volume": 98636.0, "close_time": 1775347199999, "quote_volume": 5140.58417, "trades": 37, "taker_buy_base": 56288.0, "taker_buy_quote": 2933.17513 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.05206, "high": 0.05206, "low": 0.05164, "close": 0.05167, "volume": 25767.0, "close_time": 1775361599999, "quote_volume": 1333.56418, "trades": 18, "taker_buy_base": 5183.0, "taker_buy_quote": 268.07051 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 0.05167, "high": 0.05175, "low": 0.0506, "close": 0.05082, "volume": 1377929.0, "close_time": 1775375999999, "quote_volume": 70325.61928, "trades": 477, "taker_buy_base": 791195.0, "taker_buy_quote": 40363.73158 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 0.05082, "high": 0.05104, "low": 0.05065, "close": 0.05078, "volume": 166306.0, "close_time": 1775390399999, "quote_volume": 8460.29535, "trades": 116, "taker_buy_base": 119174.0, "taker_buy_quote": 6064.83474 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 0.05065, "high": 0.0509, "low": 0.05002, "close": 0.0505, "volume": 1311168.0, "close_time": 1775404799999, "quote_volume": 66004.28943, "trades": 508, "taker_buy_base": 1069125.0, "taker_buy_quote": 53811.19774 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 0.05046, "high": 0.0505, "low": 0.05, "close": 0.05014, "volume": 91144.0, "close_time": 1775419199999, "quote_volume": 4574.39356, "trades": 67, "taker_buy_base": 56235.0, "taker_buy_quote": 2824.7981 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 0.05027, "high": 0.05154, "low": 0.04995, "close": 0.0514, "volume": 1980212.0, "close_time": 1775433599999, "quote_volume": 101106.27788, "trades": 667, "taker_buy_base": 1257061.0, "taker_buy_quote": 64021.39211 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.0515, "high": 0.0525, "low": 0.05149, "close": 0.0521, "volume": 1505373.0, "close_time": 1775447999999, "quote_volume": 78315.97781, "trades": 485, "taker_buy_base": 812371.0, "taker_buy_quote": 42226.51178 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 0.05213, "high": 0.05245, "low": 0.0518, "close": 0.05214, "volume": 369686.0, "close_time": 1775462399999, "quote_volume": 19245.4945, "trades": 187, "taker_buy_base": 206068.0, "taker_buy_quote": 10724.45463 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 0.0521, "high": 0.05302, "low": 0.0521, "close": 0.05261, "volume": 2050479.0, "close_time": 1775476799999, "quote_volume": 107760.03471, "trades": 587, "taker_buy_base": 1452015.0, "taker_buy_quote": 76174.77422 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 0.05268, "high": 0.05284, "low": 0.05189, "close": 0.0519, "volume": 1117405.0, "close_time": 1775491199999, "quote_volume": 58238.73587, "trades": 449, "taker_buy_base": 948514.0, "taker_buy_quote": 49388.15701 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 0.0519, "high": 0.05222, "low": 0.05087, "close": 0.05109, "volume": 1588971.0, "close_time": 1775505599999, "quote_volume": 81482.81914, "trades": 406, "taker_buy_base": 902394.0, "taker_buy_quote": 46092.19418 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 0.05111, "high": 0.05116, "low": 0.0491, "close": 0.04938, "volume": 200040.0, "close_time": 1775519999999, "quote_volume": 9999.91296, "trades": 198, "taker_buy_base": 98593.0, "taker_buy_quote": 4937.33525 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.0494, "high": 0.04977, "low": 0.04894, "close": 0.04975, "volume": 1073847.0, "close_time": 1775534399999, "quote_volume": 52774.43603, "trades": 759, "taker_buy_base": 827824.0, "taker_buy_quote": 40640.31738 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 0.0498, "high": 0.05002, "low": 0.04949, "close": 0.05, "volume": 979699.0, "close_time": 1775548799999, "quote_volume": 48756.29282, "trades": 530, "taker_buy_base": 316356.0, "taker_buy_quote": 15731.69331 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 0.05, "high": 0.05015, "low": 0.04912, "close": 0.04931, "volume": 1458144.0, "close_time": 1775563199999, "quote_volume": 72007.33656, "trades": 480, "taker_buy_base": 977590.0, "taker_buy_quote": 48294.03173 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 0.04931, "high": 0.04939, "low": 0.04879, "close": 0.04886, "volume": 1622153.0, "close_time": 1775577599999, "quote_volume": 79563.49355, "trades": 463, "taker_buy_base": 931743.0, "taker_buy_quote": 45573.28698 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 0.04886, "high": 0.05015, "low": 0.04886, "close": 0.05015, "volume": 1317882.0, "close_time": 1775591999999, "quote_volume": 64923.24816, "trades": 513, "taker_buy_base": 1024314.0, "taker_buy_quote": 50433.73621 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 0.05027, "high": 0.05338, "low": 0.05006, "close": 0.05311, "volume": 902189.0, "close_time": 1775606399999, "quote_volume": 46429.68128, "trades": 472, "taker_buy_base": 754996.0, "taker_buy_quote": 38924.51812 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.05301, "high": 0.05309, "low": 0.052, "close": 0.05219, "volume": 506786.0, "close_time": 1775620799999, "quote_volume": 26652.97468, "trades": 430, "taker_buy_base": 277766.0, "taker_buy_quote": 14610.87703 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 0.05221, "high": 0.05243, "low": 0.05164, "close": 0.05184, "volume": 2139931.0, "close_time": 1775635199999, "quote_volume": 111073.03763, "trades": 499, "taker_buy_base": 1350735.0, "taker_buy_quote": 69992.26931 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 0.05187, "high": 0.05189, "low": 0.05068, "close": 0.05098, "volume": 1452977.0, "close_time": 1775649599999, "quote_volume": 74260.996, "trades": 434, "taker_buy_base": 1238867.0, "taker_buy_quote": 63323.93867 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 0.051, "high": 0.05154, "low": 0.05036, "close": 0.05056, "volume": 1664036.0, "close_time": 1775663999999, "quote_volume": 84977.34403, "trades": 694, "taker_buy_base": 876107.0, "taker_buy_quote": 44692.2838 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 0.0506, "high": 0.05177, "low": 0.05033, "close": 0.05056, "volume": 1633480.0, "close_time": 1775678399999, "quote_volume": 83335.46267, "trades": 699, "taker_buy_base": 906251.0, "taker_buy_quote": 46000.39421 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 0.05057, "high": 0.05074, "low": 0.04977, "close": 0.04999, "volume": 314957.0, "close_time": 1775692799999, "quote_volume": 15850.93758, "trades": 258, "taker_buy_base": 199660.0, "taker_buy_quote": 10056.09474 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.04999, "high": 0.0501, "low": 0.04943, "close": 0.04962, "volume": 1140222.0, "close_time": 1775707199999, "quote_volume": 56601.30311, "trades": 663, "taker_buy_base": 962315.0, "taker_buy_quote": 47756.52601 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 0.04961, "high": 0.05015, "low": 0.04949, "close": 0.05004, "volume": 729912.0, "close_time": 1775721599999, "quote_volume": 36447.66085, "trades": 359, "taker_buy_base": 306510.0, "taker_buy_quote": 15245.34517 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 0.05, "high": 0.05047, "low": 0.04977, "close": 0.0502, "volume": 217204.0, "close_time": 1775735999999, "quote_volume": 10896.56982, "trades": 178, "taker_buy_base": 194185.0, "taker_buy_quote": 9742.3321 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 0.05018, "high": 0.05284, "low": 0.04987, "close": 0.05239, "volume": 4122189.0, "close_time": 1775750399999, "quote_volume": 208117.89463, "trades": 1190, "taker_buy_base": 2625488.0, "taker_buy_quote": 132452.54266 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 0.05242, "high": 0.05302, "low": 0.05159, "close": 0.05259, "volume": 2727720.0, "close_time": 1775764799999, "quote_volume": 142767.83556, "trades": 1507, "taker_buy_base": 1735216.0, "taker_buy_quote": 90693.022 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 0.05259, "high": 0.0533, "low": 0.0518, "close": 0.0518, "volume": 468158.0, "close_time": 1775779199999, "quote_volume": 24660.31902, "trades": 349, "taker_buy_base": 270784.0, "taker_buy_quote": 14284.37452 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.05193, "high": 0.05219, "low": 0.0512, "close": 0.05205, "volume": 1090177.0, "close_time": 1775793599999, "quote_volume": 56183.81953, "trades": 449, "taker_buy_base": 927624.0, "taker_buy_quote": 47789.62408 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 0.052, "high": 0.05574, "low": 0.0519, "close": 0.0541, "volume": 6730978.0, "close_time": 1775807999999, "quote_volume": 363422.13286, "trades": 2119, "taker_buy_base": 4241922.0, "taker_buy_quote": 228615.04498 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 0.0543, "high": 0.05589, "low": 0.05394, "close": 0.05434, "volume": 4473747.0, "close_time": 1775822399999, "quote_volume": 244354.68935, "trades": 1690, "taker_buy_base": 2531717.0, "taker_buy_quote": 138158.18327 }, { "timestamp": 1775822400000, "datetime": "2026-04-10T12:00:00", "open": 0.05443, "high": 0.05654, "low": 0.05364, "close": 0.0543, "volume": 1653486.0, "close_time": 1775836799999, "quote_volume": 90041.71632, "trades": 899, "taker_buy_base": 1099933.0, "taker_buy_quote": 59653.84227 }, { "timestamp": 1775836800000, "datetime": "2026-04-10T16:00:00", "open": 0.05432, "high": 0.0549, "low": 0.05386, "close": 0.0548, "volume": 1121883.0, "close_time": 1775851199999, "quote_volume": 61008.11708, "trades": 818, "taker_buy_base": 450050.0, "taker_buy_quote": 24496.1519 }, { "timestamp": 1775851200000, "datetime": "2026-04-10T20:00:00", "open": 0.05477, "high": 0.05532, "low": 0.05459, "close": 0.05473, "volume": 2002521.0, "close_time": 1775865599999, "quote_volume": 109950.46046, "trades": 505, "taker_buy_base": 857135.0, "taker_buy_quote": 47019.2289 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 0.05459, "high": 0.055, "low": 0.05421, "close": 0.0544, "volume": 1205878.0, "close_time": 1775879999999, "quote_volume": 65894.4052, "trades": 529, "taker_buy_base": 722654.0, "taker_buy_quote": 39450.91013 }, { "timestamp": 1775880000000, "datetime": "2026-04-11T04:00:00", "open": 0.0545, "high": 0.05502, "low": 0.05395, "close": 0.05424, "volume": 1178670.0, "close_time": 1775894399999, "quote_volume": 64238.89479, "trades": 705, "taker_buy_base": 651300.0, "taker_buy_quote": 35494.54288 }, { "timestamp": 1775894400000, "datetime": "2026-04-11T08:00:00", "open": 0.05421, "high": 0.05425, "low": 0.05378, "close": 0.05402, "volume": 385367.0, "close_time": 1775908799999, "quote_volume": 20832.49252, "trades": 148, "taker_buy_base": 141462.0, "taker_buy_quote": 7646.31711 }, { "timestamp": 1775908800000, "datetime": "2026-04-11T12:00:00", "open": 0.05378, "high": 0.05388, "low": 0.05318, "close": 0.05349, "volume": 1080119.0, "close_time": 1775923199999, "quote_volume": 57614.79115, "trades": 359, "taker_buy_base": 748718.0, "taker_buy_quote": 39895.36728 }, { "timestamp": 1775923200000, "datetime": "2026-04-11T16:00:00", "open": 0.05349, "high": 0.0549, "low": 0.05336, "close": 0.05483, "volume": 651534.0, "close_time": 1775937599999, "quote_volume": 35146.69768, "trades": 307, "taker_buy_base": 276836.0, "taker_buy_quote": 14977.38004 }, { "timestamp": 1775937600000, "datetime": "2026-04-11T20:00:00", "open": 0.05486, "high": 0.05486, "low": 0.0539, "close": 0.0541, "volume": 414652.0, "close_time": 1775951999999, "quote_volume": 22515.62048, "trades": 350, "taker_buy_base": 262579.0, "taker_buy_quote": 14244.99527 }, { "timestamp": 1775952000000, "datetime": "2026-04-12T00:00:00", "open": 0.05418, "high": 0.05463, "low": 0.05214, "close": 0.0523, "volume": 1509889.0, "close_time": 1775966399999, "quote_volume": 80336.99916, "trades": 794, "taker_buy_base": 785987.0, "taker_buy_quote": 41384.67308 }, { "timestamp": 1775966400000, "datetime": "2026-04-12T04:00:00", "open": 0.0524, "high": 0.05269, "low": 0.05198, "close": 0.05213, "volume": 2134112.0, "close_time": 1775980799999, "quote_volume": 111339.85482, "trades": 585, "taker_buy_base": 1364538.0, "taker_buy_quote": 71150.1237 }, { "timestamp": 1775980800000, "datetime": "2026-04-12T08:00:00", "open": 0.05214, "high": 0.05237, "low": 0.05167, "close": 0.05199, "volume": 340592.0, "close_time": 1775995199999, "quote_volume": 17739.79862, "trades": 233, "taker_buy_base": 145986.0, "taker_buy_quote": 7598.69406 }, { "timestamp": 1775995200000, "datetime": "2026-04-12T12:00:00", "open": 0.05199, "high": 0.05271, "low": 0.0517, "close": 0.05192, "volume": 2017232.0, "close_time": 1776009599999, "quote_volume": 105188.59767, "trades": 896, "taker_buy_base": 1196219.0, "taker_buy_quote": 62435.08529 }, { "timestamp": 1776009600000, "datetime": "2026-04-12T16:00:00", "open": 0.05191, "high": 0.05251, "low": 0.05166, "close": 0.05232, "volume": 218115.0, "close_time": 1776023999999, "quote_volume": 11347.79259, "trades": 149, "taker_buy_base": 133133.0, "taker_buy_quote": 6937.54555 }, { "timestamp": 1776024000000, "datetime": "2026-04-12T20:00:00", "open": 0.0523, "high": 0.05262, "low": 0.05114, "close": 0.05143, "volume": 579977.0, "close_time": 1776038399999, "quote_volume": 29971.63861, "trades": 469, "taker_buy_base": 306196.0, "taker_buy_quote": 15843.7018 }, { "timestamp": 1776038400000, "datetime": "2026-04-13T00:00:00", "open": 0.05141, "high": 0.05245, "low": 0.0514, "close": 0.05229, "volume": 514100.0, "close_time": 1776052799999, "quote_volume": 26783.1793, "trades": 292, "taker_buy_base": 317708.0, "taker_buy_quote": 16552.04539 }, { "timestamp": 1776052800000, "datetime": "2026-04-13T04:00:00", "open": 0.0523, "high": 0.0529, "low": 0.0517, "close": 0.05201, "volume": 594412.0, "close_time": 1776067199999, "quote_volume": 31012.05813, "trades": 481, "taker_buy_base": 422769.0, "taker_buy_quote": 22029.13812 }, { "timestamp": 1776067200000, "datetime": "2026-04-13T08:00:00", "open": 0.05193, "high": 0.05245, "low": 0.05176, "close": 0.05216, "volume": 609057.0, "close_time": 1776081599999, "quote_volume": 31586.6515, "trades": 92, "taker_buy_base": 566354.0, "taker_buy_quote": 29365.09352 }, { "timestamp": 1776081600000, "datetime": "2026-04-13T12:00:00", "open": 0.05206, "high": 0.05312, "low": 0.05199, "close": 0.053, "volume": 481712.0, "close_time": 1776095999999, "quote_volume": 25406.54677, "trades": 384, "taker_buy_base": 216809.0, "taker_buy_quote": 11431.53177 }, { "timestamp": 1776096000000, "datetime": "2026-04-13T16:00:00", "open": 0.053, "high": 0.0541, "low": 0.0529, "close": 0.0541, "volume": 961232.0, "close_time": 1776110399999, "quote_volume": 51293.43489, "trades": 675, "taker_buy_base": 655449.0, "taker_buy_quote": 34971.30461 }, { "timestamp": 1776110400000, "datetime": "2026-04-13T20:00:00", "open": 0.05397, "high": 0.0553, "low": 0.0535, "close": 0.05526, "volume": 493093.0, "close_time": 1776124799999, "quote_volume": 27021.50115, "trades": 630, "taker_buy_base": 383542.0, "taker_buy_quote": 21040.12724 }, { "timestamp": 1776124800000, "datetime": "2026-04-14T00:00:00", "open": 0.05527, "high": 0.05529, "low": 0.05428, "close": 0.05451, "volume": 931595.0, "close_time": 1776139199999, "quote_volume": 50928.57741, "trades": 666, "taker_buy_base": 349372.0, "taker_buy_quote": 19096.67219 }, { "timestamp": 1776139200000, "datetime": "2026-04-14T04:00:00", "open": 0.05452, "high": 0.05456, "low": 0.05367, "close": 0.05409, "volume": 1460106.0, "close_time": 1776153599999, "quote_volume": 79004.91454, "trades": 778, "taker_buy_base": 831649.0, "taker_buy_quote": 45024.59644 }, { "timestamp": 1776153600000, "datetime": "2026-04-14T08:00:00", "open": 0.05405, "high": 0.05445, "low": 0.05395, "close": 0.0541, "volume": 862427.0, "close_time": 1776167999999, "quote_volume": 46726.0912, "trades": 388, "taker_buy_base": 574530.0, "taker_buy_quote": 31117.58901 }, { "timestamp": 1776168000000, "datetime": "2026-04-14T12:00:00", "open": 0.05403, "high": 0.05455, "low": 0.05388, "close": 0.05405, "volume": 815036.0, "close_time": 1776182399999, "quote_volume": 44181.30923, "trades": 410, "taker_buy_base": 436234.0, "taker_buy_quote": 23630.80908 }, { "timestamp": 1776182400000, "datetime": "2026-04-14T16:00:00", "open": 0.05397, "high": 0.0542, "low": 0.05261, "close": 0.0531, "volume": 1552051.0, "close_time": 1776196799999, "quote_volume": 83232.05732, "trades": 577, "taker_buy_base": 960497.0, "taker_buy_quote": 51573.1572 }, { "timestamp": 1776196800000, "datetime": "2026-04-14T20:00:00", "open": 0.0532, "high": 0.05342, "low": 0.05279, "close": 0.05324, "volume": 237948.0, "close_time": 1776211199999, "quote_volume": 12632.5734, "trades": 170, "taker_buy_base": 166842.0, "taker_buy_quote": 8862.88322 }, { "timestamp": 1776211200000, "datetime": "2026-04-15T00:00:00", "open": 0.05338, "high": 0.05384, "low": 0.05298, "close": 0.05361, "volume": 2036704.0, "close_time": 1776225599999, "quote_volume": 108830.8407, "trades": 901, "taker_buy_base": 1366096.0, "taker_buy_quote": 72983.42147 }, { "timestamp": 1776225600000, "datetime": "2026-04-15T04:00:00", "open": 0.0537, "high": 0.05394, "low": 0.05292, "close": 0.05321, "volume": 2019220.0, "close_time": 1776239999999, "quote_volume": 107712.16754, "trades": 3196, "taker_buy_base": 1580270.0, "taker_buy_quote": 84254.34206 }, { "timestamp": 1776240000000, "datetime": "2026-04-15T08:00:00", "open": 0.05324, "high": 0.05493, "low": 0.05324, "close": 0.0548, "volume": 2272077.0, "close_time": 1776254399999, "quote_volume": 122787.30184, "trades": 682, "taker_buy_base": 1041589.0, "taker_buy_quote": 56506.7156 }, { "timestamp": 1776254400000, "datetime": "2026-04-15T12:00:00", "open": 0.05474, "high": 0.05545, "low": 0.0542, "close": 0.05452, "volume": 2174830.0, "close_time": 1776268799999, "quote_volume": 119604.7935, "trades": 948, "taker_buy_base": 1453949.0, "taker_buy_quote": 79952.95014 }, { "timestamp": 1776268800000, "datetime": "2026-04-15T16:00:00", "open": 0.05451, "high": 0.05701, "low": 0.05451, "close": 0.05667, "volume": 3703534.0, "close_time": 1776283199999, "quote_volume": 206691.73467, "trades": 1514, "taker_buy_base": 2006603.0, "taker_buy_quote": 111959.14949 }, { "timestamp": 1776283200000, "datetime": "2026-04-15T20:00:00", "open": 0.05663, "high": 0.05735, "low": 0.05616, "close": 0.05722, "volume": 1110980.0, "close_time": 1776297599999, "quote_volume": 62793.90248, "trades": 425, "taker_buy_base": 874160.0, "taker_buy_quote": 49381.19613 }, { "timestamp": 1776297600000, "datetime": "2026-04-16T00:00:00", "open": 0.05729, "high": 0.05997, "low": 0.0572, "close": 0.05969, "volume": 8322667.0, "close_time": 1776311999999, "quote_volume": 487705.99348, "trades": 2658, "taker_buy_base": 5052871.0, "taker_buy_quote": 295340.78921 }, { "timestamp": 1776312000000, "datetime": "2026-04-16T04:00:00", "open": 0.05964, "high": 0.0602, "low": 0.05928, "close": 0.05995, "volume": 2725077.0, "close_time": 1776326399999, "quote_volume": 162660.11693, "trades": 1639, "taker_buy_base": 1320055.0, "taker_buy_quote": 78762.89327 }, { "timestamp": 1776326400000, "datetime": "2026-04-16T08:00:00", "open": 0.05991, "high": 0.06188, "low": 0.0591, "close": 0.06122, "volume": 4592808.0, "close_time": 1776340799999, "quote_volume": 275329.87294, "trades": 1685, "taker_buy_base": 2989333.0, "taker_buy_quote": 179262.99475 }, { "timestamp": 1776340800000, "datetime": "2026-04-16T12:00:00", "open": 0.0613, "high": 0.06341, "low": 0.05973, "close": 0.06329, "volume": 5747765.0, "close_time": 1776355199999, "quote_volume": 352483.11131, "trades": 2724, "taker_buy_base": 2988751.0, "taker_buy_quote": 183206.71479 }, { "timestamp": 1776355200000, "datetime": "2026-04-16T16:00:00", "open": 0.06316, "high": 0.0654, "low": 0.06179, "close": 0.06516, "volume": 3015882.0, "close_time": 1776369599999, "quote_volume": 192343.97878, "trades": 1719, "taker_buy_base": 1569266.0, "taker_buy_quote": 99852.36733 }, { "timestamp": 1776369600000, "datetime": "2026-04-16T20:00:00", "open": 0.06526, "high": 0.06841, "low": 0.06331, "close": 0.06779, "volume": 4005721.0, "close_time": 1776383999999, "quote_volume": 264537.92698, "trades": 2099, "taker_buy_base": 2711555.0, "taker_buy_quote": 178266.38615 }, { "timestamp": 1776384000000, "datetime": "2026-04-17T00:00:00", "open": 0.06767, "high": 0.06972, "low": 0.06665, "close": 0.06759, "volume": 3600182.0, "close_time": 1776398399999, "quote_volume": 243453.94737, "trades": 1521, "taker_buy_base": 1940187.0, "taker_buy_quote": 130953.05382 }, { "timestamp": 1776398400000, "datetime": "2026-04-17T04:00:00", "open": 0.06769, "high": 0.0679, "low": 0.06469, "close": 0.06576, "volume": 1957582.0, "close_time": 1776412799999, "quote_volume": 128599.87245, "trades": 830, "taker_buy_base": 1075213.0, "taker_buy_quote": 70623.08439 }, { "timestamp": 1776412800000, "datetime": "2026-04-17T08:00:00", "open": 0.06567, "high": 0.06567, "low": 0.06199, "close": 0.06413, "volume": 1180066.0, "close_time": 1776427199999, "quote_volume": 75620.56695, "trades": 924, "taker_buy_base": 512314.0, "taker_buy_quote": 33040.10885 }, { "timestamp": 1776427200000, "datetime": "2026-04-17T12:00:00", "open": 0.06418, "high": 0.06567, "low": 0.06227, "close": 0.06332, "volume": 3100811.0, "close_time": 1776441599999, "quote_volume": 197892.38757, "trades": 1104, "taker_buy_base": 1438208.0, "taker_buy_quote": 91193.94216 }, { "timestamp": 1776441600000, "datetime": "2026-04-17T16:00:00", "open": 0.0634, "high": 0.066, "low": 0.06339, "close": 0.06551, "volume": 1921133.0, "close_time": 1776455999999, "quote_volume": 125065.96627, "trades": 1066, "taker_buy_base": 1223930.0, "taker_buy_quote": 79673.85333 }, { "timestamp": 1776456000000, "datetime": "2026-04-17T20:00:00", "open": 0.06534, "high": 0.0656, "low": 0.0645, "close": 0.06479, "volume": 1943583.0, "close_time": 1776470399999, "quote_volume": 126156.67383, "trades": 874, "taker_buy_base": 1105589.0, "taker_buy_quote": 71513.44661 }, { "timestamp": 1776470400000, "datetime": "2026-04-18T00:00:00", "open": 0.0647, "high": 0.06485, "low": 0.0634, "close": 0.0634, "volume": 752101.0, "close_time": 1776484799999, "quote_volume": 48141.70724, "trades": 610, "taker_buy_base": 435789.0, "taker_buy_quote": 27894.52138 }, { "timestamp": 1776484800000, "datetime": "2026-04-18T04:00:00", "open": 0.06339, "high": 0.06378, "low": 0.06264, "close": 0.0627, "volume": 1464687.0, "close_time": 1776499199999, "quote_volume": 92341.30563, "trades": 874, "taker_buy_base": 916568.0, "taker_buy_quote": 57691.71029 }, { "timestamp": 1776499200000, "datetime": "2026-04-18T08:00:00", "open": 0.06269, "high": 0.0629, "low": 0.06067, "close": 0.061, "volume": 2772437.0, "close_time": 1776513599999, "quote_volume": 170563.90316, "trades": 1616, "taker_buy_base": 1768896.0, "taker_buy_quote": 108772.91844 }, { "timestamp": 1776513600000, "datetime": "2026-04-18T12:00:00", "open": 0.061, "high": 0.0612, "low": 0.0603, "close": 0.0607, "volume": 2570796.0, "close_time": 1776527999999, "quote_volume": 156034.95722, "trades": 1519, "taker_buy_base": 1260056.0, "taker_buy_quote": 76418.1461 }, { "timestamp": 1776528000000, "datetime": "2026-04-18T16:00:00", "open": 0.0607, "high": 0.0615, "low": 0.06021, "close": 0.0604, "volume": 492196.0, "close_time": 1776542399999, "quote_volume": 30051.44264, "trades": 411, "taker_buy_base": 353289.0, "taker_buy_quote": 21584.66804 }, { "timestamp": 1776542400000, "datetime": "2026-04-18T20:00:00", "open": 0.06032, "high": 0.06111, "low": 0.05984, "close": 0.06045, "volume": 1975156.0, "close_time": 1776556799999, "quote_volume": 119216.17461, "trades": 759, "taker_buy_base": 930159.0, "taker_buy_quote": 55937.07094 }, { "timestamp": 1776556800000, "datetime": "2026-04-19T00:00:00", "open": 0.06032, "high": 0.0608, "low": 0.05993, "close": 0.06047, "volume": 295692.0, "close_time": 1776571199999, "quote_volume": 17837.9433, "trades": 256, "taker_buy_base": 202864.0, "taker_buy_quote": 12244.8859 }, { "timestamp": 1776571200000, "datetime": "2026-04-19T04:00:00", "open": 0.06039, "high": 0.06065, "low": 0.05968, "close": 0.05998, "volume": 1791238.0, "close_time": 1776585599999, "quote_volume": 107557.77242, "trades": 1450, "taker_buy_base": 1431499.0, "taker_buy_quote": 85947.70093 }, { "timestamp": 1776585600000, "datetime": "2026-04-19T08:00:00", "open": 0.05987, "high": 0.0601, "low": 0.05895, "close": 0.05944, "volume": 1622563.0, "close_time": 1776599999999, "quote_volume": 96448.55255, "trades": 1449, "taker_buy_base": 408402.0, "taker_buy_quote": 24313.26862 }, { "timestamp": 1776600000000, "datetime": "2026-04-19T12:00:00", "open": 0.05929, "high": 0.0605, "low": 0.05928, "close": 0.06032, "volume": 1482802.0, "close_time": 1776614399999, "quote_volume": 88936.46779, "trades": 1145, "taker_buy_base": 1304239.0, "taker_buy_quote": 78228.69299 }, { "timestamp": 1776614400000, "datetime": "2026-04-19T16:00:00", "open": 0.06047, "high": 0.0605, "low": 0.05855, "close": 0.05969, "volume": 2249290.0, "close_time": 1776628799999, "quote_volume": 133159.57328, "trades": 1480, "taker_buy_base": 1146048.0, "taker_buy_quote": 67760.46335 }, { "timestamp": 1776628800000, "datetime": "2026-04-19T20:00:00", "open": 0.0596, "high": 0.0598, "low": 0.05803, "close": 0.0582, "volume": 288208.0, "close_time": 1776643199999, "quote_volume": 16947.96601, "trades": 366, "taker_buy_base": 172965.0, "taker_buy_quote": 10169.94787 }, { "timestamp": 1776643200000, "datetime": "2026-04-20T00:00:00", "open": 0.0582, "high": 0.0592, "low": 0.05819, "close": 0.05918, "volume": 1615693.0, "close_time": 1776657599999, "quote_volume": 94877.42767, "trades": 837, "taker_buy_base": 985387.0, "taker_buy_quote": 57828.60268 }, { "timestamp": 1776657600000, "datetime": "2026-04-20T04:00:00", "open": 0.05909, "high": 0.05943, "low": 0.05837, "close": 0.05865, "volume": 815841.0, "close_time": 1776671999999, "quote_volume": 47907.61981, "trades": 524, "taker_buy_base": 671576.0, "taker_buy_quote": 39424.48433 }, { "timestamp": 1776672000000, "datetime": "2026-04-20T08:00:00", "open": 0.05865, "high": 0.06, "low": 0.05823, "close": 0.0597, "volume": 2150263.0, "close_time": 1776686399999, "quote_volume": 127866.34313, "trades": 892, "taker_buy_base": 1281252.0, "taker_buy_quote": 76346.33124 }, { "timestamp": 1776686400000, "datetime": "2026-04-20T12:00:00", "open": 0.0596, "high": 0.06049, "low": 0.05928, "close": 0.05953, "volume": 1039111.0, "close_time": 1776700799999, "quote_volume": 62091.18005, "trades": 1048, "taker_buy_base": 938374.0, "taker_buy_quote": 56066.96162 }, { "timestamp": 1776700800000, "datetime": "2026-04-20T16:00:00", "open": 0.0595, "high": 0.06032, "low": 0.05947, "close": 0.06017, "volume": 379148.0, "close_time": 1776715199999, "quote_volume": 22749.65609, "trades": 306, "taker_buy_base": 162142.0, "taker_buy_quote": 9735.12837 }, { "timestamp": 1776715200000, "datetime": "2026-04-20T20:00:00", "open": 0.06002, "high": 0.0604, "low": 0.0589, "close": 0.05911, "volume": 942777.0, "close_time": 1776729599999, "quote_volume": 56309.36964, "trades": 555, "taker_buy_base": 762079.0, "taker_buy_quote": 45582.76886 }, { "timestamp": 1776729600000, "datetime": "2026-04-21T00:00:00", "open": 0.05919, "high": 0.05943, "low": 0.0585, "close": 0.0588, "volume": 139433.0, "close_time": 1776743999999, "quote_volume": 8207.19989, "trades": 131, "taker_buy_base": 67028.0, "taker_buy_quote": 3944.55877 }, { "timestamp": 1776744000000, "datetime": "2026-04-21T04:00:00", "open": 0.0588, "high": 0.05929, "low": 0.0586, "close": 0.05879, "volume": 350163.0, "close_time": 1776758399999, "quote_volume": 20629.25877, "trades": 255, "taker_buy_base": 220056.0, "taker_buy_quote": 12962.2446 }, { "timestamp": 1776758400000, "datetime": "2026-04-21T08:00:00", "open": 0.05869, "high": 0.05952, "low": 0.05869, "close": 0.05916, "volume": 151083.0, "close_time": 1776772799999, "quote_volume": 8932.5094, "trades": 166, "taker_buy_base": 110539.0, "taker_buy_quote": 6537.34773 }, { "timestamp": 1776772800000, "datetime": "2026-04-21T12:00:00", "open": 0.05923, "high": 0.05923, "low": 0.0583, "close": 0.05898, "volume": 682576.0, "close_time": 1776787199999, "quote_volume": 39995.80305, "trades": 383, "taker_buy_base": 563157.0, "taker_buy_quote": 32980.55204 }, { "timestamp": 1776787200000, "datetime": "2026-04-21T16:00:00", "open": 0.059, "high": 0.05902, "low": 0.0575, "close": 0.05781, "volume": 1212076.0, "close_time": 1776801599999, "quote_volume": 70845.95822, "trades": 547, "taker_buy_base": 698619.0, "taker_buy_quote": 40739.88484 }, { "timestamp": 1776801600000, "datetime": "2026-04-21T20:00:00", "open": 0.05781, "high": 0.05878, "low": 0.0578, "close": 0.05866, "volume": 413230.0, "close_time": 1776815999999, "quote_volume": 24091.15969, "trades": 447, "taker_buy_base": 218389.0, "taker_buy_quote": 12722.12006 }, { "timestamp": 1776816000000, "datetime": "2026-04-22T00:00:00", "open": 0.05871, "high": 0.06042, "low": 0.05835, "close": 0.06036, "volume": 1307286.0, "close_time": 1776830399999, "quote_volume": 77202.38021, "trades": 759, "taker_buy_base": 786348.0, "taker_buy_quote": 46138.11753 }, { "timestamp": 1776830400000, "datetime": "2026-04-22T04:00:00", "open": 0.06035, "high": 0.06185, "low": 0.06035, "close": 0.06152, "volume": 1560734.0, "close_time": 1776844799999, "quote_volume": 95450.1908, "trades": 1141, "taker_buy_base": 735643.0, "taker_buy_quote": 44985.58765 }, { "timestamp": 1776844800000, "datetime": "2026-04-22T08:00:00", "open": 0.06139, "high": 0.06154, "low": 0.0602, "close": 0.06056, "volume": 317168.0, "close_time": 1776859199999, "quote_volume": 19275.8096, "trades": 340, "taker_buy_base": 151877.0, "taker_buy_quote": 9259.95072 }, { "timestamp": 1776859200000, "datetime": "2026-04-22T12:00:00", "open": 0.0606, "high": 0.06102, "low": 0.06016, "close": 0.06075, "volume": 592530.0, "close_time": 1776873599999, "quote_volume": 35855.64802, "trades": 554, "taker_buy_base": 425467.0, "taker_buy_quote": 25723.66148 }, { "timestamp": 1776873600000, "datetime": "2026-04-22T16:00:00", "open": 0.0607, "high": 0.06139, "low": 0.05982, "close": 0.06007, "volume": 929339.0, "close_time": 1776887999999, "quote_volume": 56242.57405, "trades": 906, "taker_buy_base": 558369.0, "taker_buy_quote": 33611.21431 }, { "timestamp": 1776888000000, "datetime": "2026-04-22T20:00:00", "open": 0.06002, "high": 0.06057, "low": 0.05806, "close": 0.05845, "volume": 719319.0, "close_time": 1776902399999, "quote_volume": 42871.74842, "trades": 714, "taker_buy_base": 204977.0, "taker_buy_quote": 12222.96345 }, { "timestamp": 1776902400000, "datetime": "2026-04-23T00:00:00", "open": 0.05844, "high": 0.05898, "low": 0.05796, "close": 0.05863, "volume": 139727.0, "close_time": 1776916799999, "quote_volume": 8189.25333, "trades": 151, "taker_buy_base": 69161.0, "taker_buy_quote": 4059.13045 }, { "timestamp": 1776916800000, "datetime": "2026-04-23T04:00:00", "open": 0.05774, "high": 0.05779, "low": 0.05768, "close": 0.05769, "volume": 18038.0, "close_time": 1776931199999, "quote_volume": 1041.69095, "trades": 22, "taker_buy_base": 13462.0, "taker_buy_quote": 777.35785 } ] }, "1d": { "count": 730, "start_date": "2024-04-24T00:00:00", "end_date": "2026-04-23T00:00:00", "klines": [ { "timestamp": 1713916800000, "datetime": "2024-04-24T00:00:00", "open": 0.255, "high": 0.2647, "low": 0.24, "close": 0.2432, "volume": 68898.0, "close_time": 1714003199999, "quote_volume": 17610.6355, "trades": 462, "taker_buy_base": 28649.0, "taker_buy_quote": 7326.1001 }, { "timestamp": 1714003200000, "datetime": "2024-04-25T00:00:00", "open": 0.2418, "high": 0.2618, "low": 0.2382, "close": 0.2569, "volume": 99804.0, "close_time": 1714089599999, "quote_volume": 25212.9373, "trades": 413, "taker_buy_base": 48929.0, "taker_buy_quote": 12388.2789 }, { "timestamp": 1714089600000, "datetime": "2024-04-26T00:00:00", "open": 0.2561, "high": 0.2591, "low": 0.2382, "close": 0.2397, "volume": 98681.0, "close_time": 1714175999999, "quote_volume": 24432.1543, "trades": 673, "taker_buy_base": 44703.0, "taker_buy_quote": 11113.5815 }, { "timestamp": 1714176000000, "datetime": "2024-04-27T00:00:00", "open": 0.2416, "high": 0.2431, "low": 0.2294, "close": 0.243, "volume": 32373.0, "close_time": 1714262399999, "quote_volume": 7600.9221, "trades": 147, "taker_buy_base": 16521.0, "taker_buy_quote": 3880.6284 }, { "timestamp": 1714262400000, "datetime": "2024-04-28T00:00:00", "open": 0.2417, "high": 0.2453, "low": 0.2369, "close": 0.2369, "volume": 22055.0, "close_time": 1714348799999, "quote_volume": 5354.8386, "trades": 90, "taker_buy_base": 10641.0, "taker_buy_quote": 2575.8233 }, { "timestamp": 1714348800000, "datetime": "2024-04-29T00:00:00", "open": 0.2349, "high": 0.2349, "low": 0.2203, "close": 0.2294, "volume": 45520.0, "close_time": 1714435199999, "quote_volume": 10346.2854, "trades": 79, "taker_buy_base": 17610.0, "taker_buy_quote": 3965.4461 }, { "timestamp": 1714435200000, "datetime": "2024-04-30T00:00:00", "open": 0.2289, "high": 0.2289, "low": 0.2042, "close": 0.2157, "volume": 101906.0, "close_time": 1714521599999, "quote_volume": 21767.1785, "trades": 352, "taker_buy_base": 36148.0, "taker_buy_quote": 7642.7338 }, { "timestamp": 1714521600000, "datetime": "2024-05-01T00:00:00", "open": 0.2171, "high": 0.2193, "low": 0.2003, "close": 0.2167, "volume": 152139.0, "close_time": 1714607999999, "quote_volume": 32099.1248, "trades": 701, "taker_buy_base": 57829.0, "taker_buy_quote": 12184.5837 }, { "timestamp": 1714608000000, "datetime": "2024-05-02T00:00:00", "open": 0.2158, "high": 0.2261, "low": 0.2099, "close": 0.2261, "volume": 47966.0, "close_time": 1714694399999, "quote_volume": 10512.2324, "trades": 167, "taker_buy_base": 19083.0, "taker_buy_quote": 4201.7416 }, { "timestamp": 1714694400000, "datetime": "2024-05-03T00:00:00", "open": 0.2257, "high": 0.2311, "low": 0.2179, "close": 0.2291, "volume": 18736.0, "close_time": 1714780799999, "quote_volume": 4164.3025, "trades": 124, "taker_buy_base": 10297.0, "taker_buy_quote": 2281.7257 }, { "timestamp": 1714780800000, "datetime": "2024-05-04T00:00:00", "open": 0.2293, "high": 0.2306, "low": 0.2257, "close": 0.2257, "volume": 14400.0, "close_time": 1714867199999, "quote_volume": 3271.5867, "trades": 57, "taker_buy_base": 5708.0, "taker_buy_quote": 1297.1525 }, { "timestamp": 1714867200000, "datetime": "2024-05-05T00:00:00", "open": 0.2208, "high": 0.2397, "low": 0.2184, "close": 0.2311, "volume": 69080.0, "close_time": 1714953599999, "quote_volume": 15737.4383, "trades": 237, "taker_buy_base": 40541.0, "taker_buy_quote": 9179.7294 }, { "timestamp": 1714953600000, "datetime": "2024-05-06T00:00:00", "open": 0.2319, "high": 0.2396, "low": 0.2176, "close": 0.2189, "volume": 85140.0, "close_time": 1715039999999, "quote_volume": 19604.8256, "trades": 609, "taker_buy_base": 43658.0, "taker_buy_quote": 10115.5641 }, { "timestamp": 1715040000000, "datetime": "2024-05-07T00:00:00", "open": 0.2183, "high": 0.2249, "low": 0.2104, "close": 0.2117, "volume": 54549.0, "close_time": 1715126399999, "quote_volume": 11925.3921, "trades": 122, "taker_buy_base": 26926.0, "taker_buy_quote": 5897.7862 }, { "timestamp": 1715126400000, "datetime": "2024-05-08T00:00:00", "open": 0.21, "high": 0.2151, "low": 0.2084, "close": 0.2087, "volume": 17674.0, "close_time": 1715212799999, "quote_volume": 3711.7503, "trades": 77, "taker_buy_base": 1767.0, "taker_buy_quote": 374.9979 }, { "timestamp": 1715212800000, "datetime": "2024-05-09T00:00:00", "open": 0.2114, "high": 0.2177, "low": 0.2052, "close": 0.2177, "volume": 40537.0, "close_time": 1715299199999, "quote_volume": 8616.5296, "trades": 45, "taker_buy_base": 13765.0, "taker_buy_quote": 2942.8965 }, { "timestamp": 1715299200000, "datetime": "2024-05-10T00:00:00", "open": 0.2187, "high": 0.2206, "low": 0.2074, "close": 0.2098, "volume": 10098.0, "close_time": 1715385599999, "quote_volume": 2145.0246, "trades": 48, "taker_buy_base": 2411.0, "taker_buy_quote": 514.475 }, { "timestamp": 1715385600000, "datetime": "2024-05-11T00:00:00", "open": 0.2118, "high": 0.2135, "low": 0.2093, "close": 0.2093, "volume": 2620.0, "close_time": 1715471999999, "quote_volume": 553.1184, "trades": 11, "taker_buy_base": 2119.0, "taker_buy_quote": 448.2591 }, { "timestamp": 1715472000000, "datetime": "2024-05-12T00:00:00", "open": 0.2095, "high": 0.2118, "low": 0.2082, "close": 0.2082, "volume": 13776.0, "close_time": 1715558399999, "quote_volume": 2889.388, "trades": 9, "taker_buy_base": 66.0, "taker_buy_quote": 13.8684 }, { "timestamp": 1715558400000, "datetime": "2024-05-13T00:00:00", "open": 0.2054, "high": 0.2127, "low": 0.1996, "close": 0.2081, "volume": 25778.0, "close_time": 1715644799999, "quote_volume": 5307.8977, "trades": 194, "taker_buy_base": 7694.0, "taker_buy_quote": 1601.6276 }, { "timestamp": 1715644800000, "datetime": "2024-05-14T00:00:00", "open": 0.2025, "high": 0.2067, "low": 0.1975, "close": 0.1976, "volume": 12170.0, "close_time": 1715731199999, "quote_volume": 2445.6164, "trades": 80, "taker_buy_base": 5492.0, "taker_buy_quote": 1109.4638 }, { "timestamp": 1715731200000, "datetime": "2024-05-15T00:00:00", "open": 0.197, "high": 0.2108, "low": 0.1919, "close": 0.2098, "volume": 26196.0, "close_time": 1715817599999, "quote_volume": 5258.496, "trades": 323, "taker_buy_base": 14413.0, "taker_buy_quote": 2908.9721 }, { "timestamp": 1715817600000, "datetime": "2024-05-16T00:00:00", "open": 0.2101, "high": 0.2203, "low": 0.2091, "close": 0.2168, "volume": 62991.0, "close_time": 1715903999999, "quote_volume": 13442.0776, "trades": 379, "taker_buy_base": 25809.0, "taker_buy_quote": 5495.1369 }, { "timestamp": 1715904000000, "datetime": "2024-05-17T00:00:00", "open": 0.2195, "high": 0.2272, "low": 0.2176, "close": 0.2232, "volume": 113590.0, "close_time": 1715990399999, "quote_volume": 25153.7599, "trades": 318, "taker_buy_base": 38098.0, "taker_buy_quote": 8463.6891 }, { "timestamp": 1715990400000, "datetime": "2024-05-18T00:00:00", "open": 0.2233, "high": 0.228, "low": 0.2222, "close": 0.228, "volume": 45616.0, "close_time": 1716076799999, "quote_volume": 10304.199, "trades": 209, "taker_buy_base": 35490.0, "taker_buy_quote": 8020.0054 }, { "timestamp": 1716076800000, "datetime": "2024-05-19T00:00:00", "open": 0.2268, "high": 0.2343, "low": 0.2196, "close": 0.2201, "volume": 90137.0, "close_time": 1716163199999, "quote_volume": 20294.6737, "trades": 347, "taker_buy_base": 45712.0, "taker_buy_quote": 10272.6509 }, { "timestamp": 1716163200000, "datetime": "2024-05-20T00:00:00", "open": 0.2199, "high": 0.239, "low": 0.2141, "close": 0.2389, "volume": 106228.0, "close_time": 1716249599999, "quote_volume": 24069.474, "trades": 490, "taker_buy_base": 51417.0, "taker_buy_quote": 11691.8604 }, { "timestamp": 1716249600000, "datetime": "2024-05-21T00:00:00", "open": 0.2386, "high": 0.2421, "low": 0.2361, "close": 0.2398, "volume": 57672.0, "close_time": 1716335999999, "quote_volume": 13790.4316, "trades": 273, "taker_buy_base": 26752.0, "taker_buy_quote": 6428.4859 }, { "timestamp": 1716336000000, "datetime": "2024-05-22T00:00:00", "open": 0.2392, "high": 0.2406, "low": 0.2318, "close": 0.2365, "volume": 79246.0, "close_time": 1716422399999, "quote_volume": 18769.323, "trades": 295, "taker_buy_base": 32960.0, "taker_buy_quote": 7817.3091 }, { "timestamp": 1716422400000, "datetime": "2024-05-23T00:00:00", "open": 0.2359, "high": 0.241, "low": 0.2122, "close": 0.2269, "volume": 353281.0, "close_time": 1716508799999, "quote_volume": 80459.8963, "trades": 1219, "taker_buy_base": 171391.0, "taker_buy_quote": 39055.1538 }, { "timestamp": 1716508800000, "datetime": "2024-05-24T00:00:00", "open": 0.2256, "high": 0.2296, "low": 0.2176, "close": 0.221, "volume": 238617.0, "close_time": 1716595199999, "quote_volume": 52896.8827, "trades": 347, "taker_buy_base": 177048.0, "taker_buy_quote": 39234.8391 }, { "timestamp": 1716595200000, "datetime": "2024-05-25T00:00:00", "open": 0.2209, "high": 0.2248, "low": 0.2209, "close": 0.2243, "volume": 25397.0, "close_time": 1716681599999, "quote_volume": 5660.4422, "trades": 79, "taker_buy_base": 8303.0, "taker_buy_quote": 1853.1665 }, { "timestamp": 1716681600000, "datetime": "2024-05-26T00:00:00", "open": 0.2239, "high": 0.2248, "low": 0.2128, "close": 0.2161, "volume": 75472.0, "close_time": 1716767999999, "quote_volume": 16491.3545, "trades": 511, "taker_buy_base": 19277.0, "taker_buy_quote": 4221.8043 }, { "timestamp": 1716768000000, "datetime": "2024-05-27T00:00:00", "open": 0.2165, "high": 0.2285, "low": 0.2159, "close": 0.2268, "volume": 54534.0, "close_time": 1716854399999, "quote_volume": 12191.6511, "trades": 349, "taker_buy_base": 26559.0, "taker_buy_quote": 5956.8199 }, { "timestamp": 1716854400000, "datetime": "2024-05-28T00:00:00", "open": 0.2259, "high": 0.2263, "low": 0.2183, "close": 0.2225, "volume": 59840.0, "close_time": 1716940799999, "quote_volume": 13279.6712, "trades": 336, "taker_buy_base": 27913.0, "taker_buy_quote": 6192.0295 }, { "timestamp": 1716940800000, "datetime": "2024-05-29T00:00:00", "open": 0.2203, "high": 0.2253, "low": 0.2187, "close": 0.2187, "volume": 38346.0, "close_time": 1717027199999, "quote_volume": 8520.5359, "trades": 206, "taker_buy_base": 15449.0, "taker_buy_quote": 3448.2445 }, { "timestamp": 1717027200000, "datetime": "2024-05-30T00:00:00", "open": 0.2204, "high": 0.2226, "low": 0.2105, "close": 0.2147, "volume": 29935.0, "close_time": 1717113599999, "quote_volume": 6460.5523, "trades": 371, "taker_buy_base": 10961.0, "taker_buy_quote": 2365.4623 }, { "timestamp": 1717113600000, "datetime": "2024-05-31T00:00:00", "open": 0.2139, "high": 0.2179, "low": 0.2103, "close": 0.2149, "volume": 25263.0, "close_time": 1717199999999, "quote_volume": 5383.3808, "trades": 274, "taker_buy_base": 6812.0, "taker_buy_quote": 1458.4341 }, { "timestamp": 1717200000000, "datetime": "2024-06-01T00:00:00", "open": 0.2146, "high": 0.216, "low": 0.2124, "close": 0.216, "volume": 12459.0, "close_time": 1717286399999, "quote_volume": 2659.4506, "trades": 96, "taker_buy_base": 8065.0, "taker_buy_quote": 1722.3558 }, { "timestamp": 1717286400000, "datetime": "2024-06-02T00:00:00", "open": 0.2171, "high": 0.2191, "low": 0.2129, "close": 0.2133, "volume": 8037.0, "close_time": 1717372799999, "quote_volume": 1739.697, "trades": 129, "taker_buy_base": 5811.0, "taker_buy_quote": 1258.3281 }, { "timestamp": 1717372800000, "datetime": "2024-06-03T00:00:00", "open": 0.2129, "high": 0.2246, "low": 0.2123, "close": 0.224, "volume": 23340.0, "close_time": 1717459199999, "quote_volume": 5147.4423, "trades": 198, "taker_buy_base": 9172.0, "taker_buy_quote": 2031.5418 }, { "timestamp": 1717459200000, "datetime": "2024-06-04T00:00:00", "open": 0.2227, "high": 0.2244, "low": 0.2157, "close": 0.22, "volume": 23626.0, "close_time": 1717545599999, "quote_volume": 5166.6575, "trades": 184, "taker_buy_base": 7335.0, "taker_buy_quote": 1596.5869 }, { "timestamp": 1717545600000, "datetime": "2024-06-05T00:00:00", "open": 0.2226, "high": 0.2309, "low": 0.2219, "close": 0.225, "volume": 55014.0, "close_time": 1717631999999, "quote_volume": 12453.9502, "trades": 294, "taker_buy_base": 32407.0, "taker_buy_quote": 7349.1369 }, { "timestamp": 1717632000000, "datetime": "2024-06-06T00:00:00", "open": 0.224, "high": 0.2347, "low": 0.2226, "close": 0.2341, "volume": 33547.0, "close_time": 1717718399999, "quote_volume": 7735.7538, "trades": 90, "taker_buy_base": 15556.0, "taker_buy_quote": 3577.6434 }, { "timestamp": 1717718400000, "datetime": "2024-06-07T00:00:00", "open": 0.2336, "high": 0.2336, "low": 0.1908, "close": 0.2048, "volume": 146474.0, "close_time": 1717804799999, "quote_volume": 30663.8218, "trades": 413, "taker_buy_base": 74309.0, "taker_buy_quote": 15351.234 }, { "timestamp": 1717804800000, "datetime": "2024-06-08T00:00:00", "open": 0.2032, "high": 0.2064, "low": 0.1915, "close": 0.1915, "volume": 123799.0, "close_time": 1717891199999, "quote_volume": 24553.333, "trades": 515, "taker_buy_base": 52163.0, "taker_buy_quote": 10316.8962 }, { "timestamp": 1717891200000, "datetime": "2024-06-09T00:00:00", "open": 0.1927, "high": 0.1974, "low": 0.1922, "close": 0.1969, "volume": 35050.0, "close_time": 1717977599999, "quote_volume": 6833.8424, "trades": 127, "taker_buy_base": 11764.0, "taker_buy_quote": 2295.7519 }, { "timestamp": 1717977600000, "datetime": "2024-06-10T00:00:00", "open": 0.1957, "high": 0.1972, "low": 0.1888, "close": 0.1889, "volume": 63508.0, "close_time": 1718063999999, "quote_volume": 12250.6871, "trades": 316, "taker_buy_base": 18374.0, "taker_buy_quote": 3568.1933 }, { "timestamp": 1718064000000, "datetime": "2024-06-11T00:00:00", "open": 0.1868, "high": 0.1868, "low": 0.1748, "close": 0.1775, "volume": 165238.0, "close_time": 1718150399999, "quote_volume": 30019.5927, "trades": 642, "taker_buy_base": 43182.0, "taker_buy_quote": 7847.0394 }, { "timestamp": 1718150400000, "datetime": "2024-06-12T00:00:00", "open": 0.1768, "high": 0.1959, "low": 0.1738, "close": 0.1913, "volume": 380728.0, "close_time": 1718236799999, "quote_volume": 72300.462, "trades": 1293, "taker_buy_base": 189009.0, "taker_buy_quote": 35874.824 }, { "timestamp": 1718236800000, "datetime": "2024-06-13T00:00:00", "open": 0.1922, "high": 0.1941, "low": 0.184, "close": 0.1898, "volume": 668047.0, "close_time": 1718323199999, "quote_volume": 125298.8129, "trades": 628, "taker_buy_base": 73773.0, "taker_buy_quote": 13958.2819 }, { "timestamp": 1718323200000, "datetime": "2024-06-14T00:00:00", "open": 0.1921, "high": 0.1968, "low": 0.1779, "close": 0.1807, "volume": 158381.0, "close_time": 1718409599999, "quote_volume": 29794.9654, "trades": 615, "taker_buy_base": 84231.0, "taker_buy_quote": 15806.0517 }, { "timestamp": 1718409600000, "datetime": "2024-06-15T00:00:00", "open": 0.1816, "high": 0.1893, "low": 0.1796, "close": 0.1876, "volume": 68655.0, "close_time": 1718495999999, "quote_volume": 12764.6936, "trades": 415, "taker_buy_base": 41074.0, "taker_buy_quote": 7652.7911 }, { "timestamp": 1718496000000, "datetime": "2024-06-16T00:00:00", "open": 0.1874, "high": 0.1925, "low": 0.1846, "close": 0.1913, "volume": 28679.0, "close_time": 1718582399999, "quote_volume": 5346.7311, "trades": 336, "taker_buy_base": 14005.0, "taker_buy_quote": 2609.7222 }, { "timestamp": 1718582400000, "datetime": "2024-06-17T00:00:00", "open": 0.1912, "high": 0.1922, "low": 0.1788, "close": 0.1788, "volume": 57290.0, "close_time": 1718668799999, "quote_volume": 10609.744, "trades": 538, "taker_buy_base": 16826.0, "taker_buy_quote": 3101.0288 }, { "timestamp": 1718668800000, "datetime": "2024-06-18T00:00:00", "open": 0.1763, "high": 0.2305, "low": 0.1426, "close": 0.145, "volume": 613773.0, "close_time": 1718755199999, "quote_volume": 91604.4906, "trades": 988, "taker_buy_base": 223342.0, "taker_buy_quote": 33444.6066 }, { "timestamp": 1718755200000, "datetime": "2024-06-19T00:00:00", "open": 0.1435, "high": 0.1529, "low": 0.1435, "close": 0.1451, "volume": 181881.0, "close_time": 1718841599999, "quote_volume": 26806.0971, "trades": 431, "taker_buy_base": 66720.0, "taker_buy_quote": 9811.4498 }, { "timestamp": 1718841600000, "datetime": "2024-06-20T00:00:00", "open": 0.1445, "high": 0.1529, "low": 0.143, "close": 0.1453, "volume": 131347.0, "close_time": 1718927999999, "quote_volume": 19193.0544, "trades": 210, "taker_buy_base": 58103.0, "taker_buy_quote": 8491.2185 }, { "timestamp": 1718928000000, "datetime": "2024-06-21T00:00:00", "open": 0.1436, "high": 0.15, "low": 0.1435, "close": 0.1455, "volume": 63924.0, "close_time": 1719014399999, "quote_volume": 9417.636, "trades": 92, "taker_buy_base": 26585.0, "taker_buy_quote": 3940.6292 }, { "timestamp": 1719014400000, "datetime": "2024-06-22T00:00:00", "open": 0.1458, "high": 0.1477, "low": 0.1456, "close": 0.1458, "volume": 12898.0, "close_time": 1719100799999, "quote_volume": 1896.8703, "trades": 47, "taker_buy_base": 7269.0, "taker_buy_quote": 1071.3348 }, { "timestamp": 1719100800000, "datetime": "2024-06-23T00:00:00", "open": 0.1483, "high": 0.1523, "low": 0.1451, "close": 0.1487, "volume": 43844.0, "close_time": 1719187199999, "quote_volume": 6533.5984, "trades": 217, "taker_buy_base": 30410.0, "taker_buy_quote": 4549.2218 }, { "timestamp": 1719187200000, "datetime": "2024-06-24T00:00:00", "open": 0.148, "high": 0.1555, "low": 0.1374, "close": 0.1553, "volume": 169212.0, "close_time": 1719273599999, "quote_volume": 24624.1236, "trades": 296, "taker_buy_base": 91384.0, "taker_buy_quote": 13317.113 }, { "timestamp": 1719273600000, "datetime": "2024-06-25T00:00:00", "open": 0.1563, "high": 0.1603, "low": 0.1542, "close": 0.16, "volume": 77226.0, "close_time": 1719359999999, "quote_volume": 12177.1715, "trades": 256, "taker_buy_base": 25855.0, "taker_buy_quote": 4087.7448 }, { "timestamp": 1719360000000, "datetime": "2024-06-26T00:00:00", "open": 0.1572, "high": 0.1599, "low": 0.1525, "close": 0.1553, "volume": 56205.0, "close_time": 1719446399999, "quote_volume": 8761.0028, "trades": 102, "taker_buy_base": 25853.0, "taker_buy_quote": 4047.7284 }, { "timestamp": 1719446400000, "datetime": "2024-06-27T00:00:00", "open": 0.1554, "high": 0.1761, "low": 0.1538, "close": 0.1731, "volume": 70397.0, "close_time": 1719532799999, "quote_volume": 11444.2759, "trades": 193, "taker_buy_base": 24653.0, "taker_buy_quote": 4059.1561 }, { "timestamp": 1719532800000, "datetime": "2024-06-28T00:00:00", "open": 0.1712, "high": 0.1719, "low": 0.1636, "close": 0.1636, "volume": 33984.0, "close_time": 1719619199999, "quote_volume": 5711.4401, "trades": 104, "taker_buy_base": 15226.0, "taker_buy_quote": 2555.1171 }, { "timestamp": 1719619200000, "datetime": "2024-06-29T00:00:00", "open": 0.1642, "high": 0.1667, "low": 0.1571, "close": 0.1571, "volume": 25792.0, "close_time": 1719705599999, "quote_volume": 4237.8223, "trades": 35, "taker_buy_base": 1848.0, "taker_buy_quote": 297.8148 }, { "timestamp": 1719705600000, "datetime": "2024-06-30T00:00:00", "open": 0.1568, "high": 0.1616, "low": 0.1533, "close": 0.1616, "volume": 69496.0, "close_time": 1719791999999, "quote_volume": 11008.5211, "trades": 227, "taker_buy_base": 37536.0, "taker_buy_quote": 5935.4859 }, { "timestamp": 1719792000000, "datetime": "2024-07-01T00:00:00", "open": 0.1606, "high": 0.1733, "low": 0.1606, "close": 0.1695, "volume": 117201.0, "close_time": 1719878399999, "quote_volume": 19732.1203, "trades": 243, "taker_buy_base": 32064.0, "taker_buy_quote": 5383.1315 }, { "timestamp": 1719878400000, "datetime": "2024-07-02T00:00:00", "open": 0.1689, "high": 0.1749, "low": 0.1647, "close": 0.1743, "volume": 48579.0, "close_time": 1719964799999, "quote_volume": 8243.8179, "trades": 313, "taker_buy_base": 25753.0, "taker_buy_quote": 4372.7351 }, { "timestamp": 1719964800000, "datetime": "2024-07-03T00:00:00", "open": 0.1734, "high": 0.1735, "low": 0.1577, "close": 0.1582, "volume": 1320515.0, "close_time": 1720051199999, "quote_volume": 219983.9529, "trades": 2111, "taker_buy_base": 614649.0, "taker_buy_quote": 102425.6831 }, { "timestamp": 1720051200000, "datetime": "2024-07-04T00:00:00", "open": 0.1579, "high": 0.1588, "low": 0.1255, "close": 0.1278, "volume": 3530582.0, "close_time": 1720137599999, "quote_volume": 503185.6475, "trades": 5710, "taker_buy_base": 1607513.0, "taker_buy_quote": 230760.1926 }, { "timestamp": 1720137600000, "datetime": "2024-07-05T00:00:00", "open": 0.1272, "high": 0.1272, "low": 0.1095, "close": 0.1204, "volume": 3629771.0, "close_time": 1720223999999, "quote_volume": 429446.9059, "trades": 6225, "taker_buy_base": 1809744.0, "taker_buy_quote": 214484.8337 }, { "timestamp": 1720224000000, "datetime": "2024-07-06T00:00:00", "open": 0.1215, "high": 0.1361, "low": 0.1196, "close": 0.1333, "volume": 1682347.0, "close_time": 1720310399999, "quote_volume": 207859.1504, "trades": 2738, "taker_buy_base": 775224.0, "taker_buy_quote": 95687.0071 }, { "timestamp": 1720310400000, "datetime": "2024-07-07T00:00:00", "open": 0.1334, "high": 0.1338, "low": 0.1244, "close": 0.1244, "volume": 289479.0, "close_time": 1720396799999, "quote_volume": 37748.3501, "trades": 970, "taker_buy_base": 120347.0, "taker_buy_quote": 15771.9842 }, { "timestamp": 1720396800000, "datetime": "2024-07-08T00:00:00", "open": 0.126, "high": 0.1369, "low": 0.1198, "close": 0.1302, "volume": 1128775.0, "close_time": 1720483199999, "quote_volume": 146398.8274, "trades": 1989, "taker_buy_base": 603521.0, "taker_buy_quote": 78478.1407 }, { "timestamp": 1720483200000, "datetime": "2024-07-09T00:00:00", "open": 0.13, "high": 0.1409, "low": 0.1293, "close": 0.1401, "volume": 1183925.0, "close_time": 1720569599999, "quote_volume": 162216.0194, "trades": 3081, "taker_buy_base": 562422.0, "taker_buy_quote": 77186.7492 }, { "timestamp": 1720569600000, "datetime": "2024-07-10T00:00:00", "open": 0.1396, "high": 0.144, "low": 0.1377, "close": 0.1426, "volume": 443090.0, "close_time": 1720655999999, "quote_volume": 62325.0243, "trades": 1157, "taker_buy_base": 313188.0, "taker_buy_quote": 44129.0512 }, { "timestamp": 1720656000000, "datetime": "2024-07-11T00:00:00", "open": 0.1409, "high": 0.1456, "low": 0.1389, "close": 0.1411, "volume": 1549075.0, "close_time": 1720742399999, "quote_volume": 219175.1167, "trades": 2479, "taker_buy_base": 851364.0, "taker_buy_quote": 120670.3039 }, { "timestamp": 1720742400000, "datetime": "2024-07-12T00:00:00", "open": 0.1411, "high": 0.1452, "low": 0.1398, "close": 0.1422, "volume": 3383338.0, "close_time": 1720828799999, "quote_volume": 481052.5455, "trades": 7756, "taker_buy_base": 1827581.0, "taker_buy_quote": 259956.0628 }, { "timestamp": 1720828800000, "datetime": "2024-07-13T00:00:00", "open": 0.1424, "high": 0.1468, "low": 0.1417, "close": 0.1449, "volume": 1706566.0, "close_time": 1720915199999, "quote_volume": 245718.2054, "trades": 5161, "taker_buy_base": 828791.0, "taker_buy_quote": 119423.8678 }, { "timestamp": 1720915200000, "datetime": "2024-07-14T00:00:00", "open": 0.1468, "high": 0.1583, "low": 0.1452, "close": 0.157, "volume": 626913.0, "close_time": 1721001599999, "quote_volume": 93579.872, "trades": 2534, "taker_buy_base": 307297.0, "taker_buy_quote": 46006.569 }, { "timestamp": 1721001600000, "datetime": "2024-07-15T00:00:00", "open": 0.1579, "high": 0.1732, "low": 0.1576, "close": 0.1726, "volume": 729960.0, "close_time": 1721087999999, "quote_volume": 119810.6918, "trades": 1097, "taker_buy_base": 478147.0, "taker_buy_quote": 78759.7666 }, { "timestamp": 1721088000000, "datetime": "2024-07-16T00:00:00", "open": 0.1733, "high": 0.1795, "low": 0.1646, "close": 0.176, "volume": 3918335.0, "close_time": 1721174399999, "quote_volume": 668117.2585, "trades": 7638, "taker_buy_base": 1852193.0, "taker_buy_quote": 315817.1825 }, { "timestamp": 1721174400000, "datetime": "2024-07-17T00:00:00", "open": 0.1761, "high": 0.1781, "low": 0.169, "close": 0.1726, "volume": 893975.0, "close_time": 1721260799999, "quote_volume": 156291.3814, "trades": 3604, "taker_buy_base": 435076.0, "taker_buy_quote": 76149.6238 }, { "timestamp": 1721260800000, "datetime": "2024-07-18T00:00:00", "open": 0.1727, "high": 0.1786, "low": 0.166, "close": 0.1707, "volume": 572463.0, "close_time": 1721347199999, "quote_volume": 99642.0629, "trades": 1469, "taker_buy_base": 254413.0, "taker_buy_quote": 44408.7149 }, { "timestamp": 1721347200000, "datetime": "2024-07-19T00:00:00", "open": 0.1701, "high": 0.1751, "low": 0.1658, "close": 0.1734, "volume": 471254.0, "close_time": 1721433599999, "quote_volume": 80925.1139, "trades": 1236, "taker_buy_base": 136817.0, "taker_buy_quote": 23473.6299 }, { "timestamp": 1721433600000, "datetime": "2024-07-20T00:00:00", "open": 0.1745, "high": 0.1814, "low": 0.1709, "close": 0.1721, "volume": 772539.0, "close_time": 1721519999999, "quote_volume": 136007.8292, "trades": 1091, "taker_buy_base": 507287.0, "taker_buy_quote": 89573.2544 }, { "timestamp": 1721520000000, "datetime": "2024-07-21T00:00:00", "open": 0.1726, "high": 0.1743, "low": 0.1599, "close": 0.1722, "volume": 449919.0, "close_time": 1721606399999, "quote_volume": 75324.6268, "trades": 510, "taker_buy_base": 112293.0, "taker_buy_quote": 18921.5992 }, { "timestamp": 1721606400000, "datetime": "2024-07-22T00:00:00", "open": 0.1731, "high": 0.1763, "low": 0.1657, "close": 0.1671, "volume": 545139.0, "close_time": 1721692799999, "quote_volume": 93090.1869, "trades": 658, "taker_buy_base": 290047.0, "taker_buy_quote": 49658.1831 }, { "timestamp": 1721692800000, "datetime": "2024-07-23T00:00:00", "open": 0.1674, "high": 0.1706, "low": 0.1532, "close": 0.1569, "volume": 1430185.0, "close_time": 1721779199999, "quote_volume": 231522.3382, "trades": 3336, "taker_buy_base": 668557.0, "taker_buy_quote": 107623.0789 }, { "timestamp": 1721779200000, "datetime": "2024-07-24T00:00:00", "open": 0.1573, "high": 0.1644, "low": 0.1538, "close": 0.1563, "volume": 474077.0, "close_time": 1721865599999, "quote_volume": 74793.517, "trades": 431, "taker_buy_base": 151920.0, "taker_buy_quote": 24021.6281 }, { "timestamp": 1721865600000, "datetime": "2024-07-25T00:00:00", "open": 0.1536, "high": 0.1536, "low": 0.1389, "close": 0.1456, "volume": 2840947.0, "close_time": 1721951999999, "quote_volume": 415583.7848, "trades": 2766, "taker_buy_base": 1604625.0, "taker_buy_quote": 234819.1448 }, { "timestamp": 1721952000000, "datetime": "2024-07-26T00:00:00", "open": 0.1473, "high": 0.1772, "low": 0.147, "close": 0.176, "volume": 482669.0, "close_time": 1722038399999, "quote_volume": 80027.2136, "trades": 526, "taker_buy_base": 315619.0, "taker_buy_quote": 52478.7522 }, { "timestamp": 1722038400000, "datetime": "2024-07-27T00:00:00", "open": 0.1753, "high": 0.1861, "low": 0.171, "close": 0.1772, "volume": 2836659.0, "close_time": 1722124799999, "quote_volume": 509791.2149, "trades": 3124, "taker_buy_base": 1649579.0, "taker_buy_quote": 295547.7651 }, { "timestamp": 1722124800000, "datetime": "2024-07-28T00:00:00", "open": 0.1761, "high": 0.1801, "low": 0.1706, "close": 0.1716, "volume": 836577.0, "close_time": 1722211199999, "quote_volume": 146985.9305, "trades": 1241, "taker_buy_base": 331229.0, "taker_buy_quote": 58004.453 }, { "timestamp": 1722211200000, "datetime": "2024-07-29T00:00:00", "open": 0.173, "high": 0.1783, "low": 0.1636, "close": 0.1644, "volume": 1270445.0, "close_time": 1722297599999, "quote_volume": 221708.6465, "trades": 2544, "taker_buy_base": 525875.0, "taker_buy_quote": 92340.1871 }, { "timestamp": 1722297600000, "datetime": "2024-07-30T00:00:00", "open": 0.1641, "high": 0.1708, "low": 0.1595, "close": 0.1653, "volume": 1050756.0, "close_time": 1722383999999, "quote_volume": 175568.6494, "trades": 1832, "taker_buy_base": 500946.0, "taker_buy_quote": 83796.0161 }, { "timestamp": 1722384000000, "datetime": "2024-07-31T00:00:00", "open": 0.1655, "high": 0.1728, "low": 0.1641, "close": 0.1666, "volume": 871175.0, "close_time": 1722470399999, "quote_volume": 146767.297, "trades": 1960, "taker_buy_base": 417968.0, "taker_buy_quote": 70515.0258 }, { "timestamp": 1722470400000, "datetime": "2024-08-01T00:00:00", "open": 0.1687, "high": 0.1695, "low": 0.1466, "close": 0.1565, "volume": 1384460.0, "close_time": 1722556799999, "quote_volume": 221747.595, "trades": 4320, "taker_buy_base": 639450.0, "taker_buy_quote": 103761.1147 }, { "timestamp": 1722556800000, "datetime": "2024-08-02T00:00:00", "open": 0.1564, "high": 0.1582, "low": 0.1371, "close": 0.138, "volume": 620819.0, "close_time": 1722643199999, "quote_volume": 93048.2878, "trades": 1377, "taker_buy_base": 263138.0, "taker_buy_quote": 39555.2521 }, { "timestamp": 1722643200000, "datetime": "2024-08-03T00:00:00", "open": 0.1381, "high": 0.1463, "low": 0.1275, "close": 0.1313, "volume": 1973796.0, "close_time": 1722729599999, "quote_volume": 280039.6404, "trades": 4019, "taker_buy_base": 1000147.0, "taker_buy_quote": 141519.2631 }, { "timestamp": 1722729600000, "datetime": "2024-08-04T00:00:00", "open": 0.1311, "high": 0.1348, "low": 0.1206, "close": 0.1265, "volume": 501240.0, "close_time": 1722815999999, "quote_volume": 63207.4084, "trades": 756, "taker_buy_base": 284680.0, "taker_buy_quote": 35704.54 }, { "timestamp": 1722816000000, "datetime": "2024-08-05T00:00:00", "open": 0.1263, "high": 0.1282, "low": 0.103, "close": 0.119, "volume": 1817879.0, "close_time": 1722902399999, "quote_volume": 205547.7819, "trades": 1949, "taker_buy_base": 858285.0, "taker_buy_quote": 96166.8424 }, { "timestamp": 1722902400000, "datetime": "2024-08-06T00:00:00", "open": 0.1179, "high": 0.1262, "low": 0.1179, "close": 0.1206, "volume": 9925219.0, "close_time": 1722988799999, "quote_volume": 1214417.4915, "trades": 22981, "taker_buy_base": 4843283.0, "taker_buy_quote": 592674.929 }, { "timestamp": 1722988800000, "datetime": "2024-08-07T00:00:00", "open": 0.1208, "high": 0.1251, "low": 0.1139, "close": 0.1153, "volume": 2516690.0, "close_time": 1723075199999, "quote_volume": 308281.8035, "trades": 4464, "taker_buy_base": 1244407.0, "taker_buy_quote": 152789.0403 }, { "timestamp": 1723075200000, "datetime": "2024-08-08T00:00:00", "open": 0.1158, "high": 0.1388, "low": 0.1136, "close": 0.1376, "volume": 2266242.0, "close_time": 1723161599999, "quote_volume": 285908.3801, "trades": 7503, "taker_buy_base": 1389205.0, "taker_buy_quote": 176315.36 }, { "timestamp": 1723161600000, "datetime": "2024-08-09T00:00:00", "open": 0.1383, "high": 0.1425, "low": 0.1349, "close": 0.1405, "volume": 3757247.0, "close_time": 1723247999999, "quote_volume": 520024.7602, "trades": 13356, "taker_buy_base": 1668934.0, "taker_buy_quote": 230858.5338 }, { "timestamp": 1723248000000, "datetime": "2024-08-10T00:00:00", "open": 0.1405, "high": 0.1412, "low": 0.136, "close": 0.1401, "volume": 2422622.0, "close_time": 1723334399999, "quote_volume": 335773.2037, "trades": 6283, "taker_buy_base": 1295852.0, "taker_buy_quote": 179772.5011 }, { "timestamp": 1723334400000, "datetime": "2024-08-11T00:00:00", "open": 0.1398, "high": 0.1406, "low": 0.1293, "close": 0.13, "volume": 2532081.0, "close_time": 1723420799999, "quote_volume": 340103.3069, "trades": 10431, "taker_buy_base": 1173435.0, "taker_buy_quote": 158021.6262 }, { "timestamp": 1723420800000, "datetime": "2024-08-12T00:00:00", "open": 0.13, "high": 0.139, "low": 0.1285, "close": 0.1364, "volume": 4342147.0, "close_time": 1723507199999, "quote_volume": 583139.2919, "trades": 15806, "taker_buy_base": 2160444.0, "taker_buy_quote": 289813.9252 }, { "timestamp": 1723507200000, "datetime": "2024-08-13T00:00:00", "open": 0.1357, "high": 0.1414, "low": 0.1308, "close": 0.138, "volume": 3704056.0, "close_time": 1723593599999, "quote_volume": 497351.4296, "trades": 14285, "taker_buy_base": 2048380.0, "taker_buy_quote": 274105.3028 }, { "timestamp": 1723593600000, "datetime": "2024-08-14T00:00:00", "open": 0.1383, "high": 0.1447, "low": 0.1335, "close": 0.136, "volume": 2906637.0, "close_time": 1723679999999, "quote_volume": 405588.809, "trades": 10163, "taker_buy_base": 1393985.0, "taker_buy_quote": 194207.1424 }, { "timestamp": 1723680000000, "datetime": "2024-08-15T00:00:00", "open": 0.136, "high": 0.1383, "low": 0.1273, "close": 0.1319, "volume": 1129784.0, "close_time": 1723766399999, "quote_volume": 151702.246, "trades": 2052, "taker_buy_base": 510115.0, "taker_buy_quote": 68510.6456 }, { "timestamp": 1723766400000, "datetime": "2024-08-16T00:00:00", "open": 0.1327, "high": 0.1339, "low": 0.1264, "close": 0.1285, "volume": 2302850.0, "close_time": 1723852799999, "quote_volume": 300923.8989, "trades": 2684, "taker_buy_base": 981564.0, "taker_buy_quote": 128261.7739 }, { "timestamp": 1723852800000, "datetime": "2024-08-17T00:00:00", "open": 0.1279, "high": 0.1304, "low": 0.1275, "close": 0.1295, "volume": 658965.0, "close_time": 1723939199999, "quote_volume": 84874.566, "trades": 1430, "taker_buy_base": 322555.0, "taker_buy_quote": 41544.5483 }, { "timestamp": 1723939200000, "datetime": "2024-08-18T00:00:00", "open": 0.1298, "high": 0.1367, "low": 0.1275, "close": 0.1326, "volume": 1329276.0, "close_time": 1724025599999, "quote_volume": 177387.2885, "trades": 2161, "taker_buy_base": 727191.0, "taker_buy_quote": 97102.6906 }, { "timestamp": 1724025600000, "datetime": "2024-08-19T00:00:00", "open": 0.1323, "high": 0.1375, "low": 0.132, "close": 0.1361, "volume": 2801948.0, "close_time": 1724111999999, "quote_volume": 377643.7749, "trades": 6286, "taker_buy_base": 1348366.0, "taker_buy_quote": 181739.1149 }, { "timestamp": 1724112000000, "datetime": "2024-08-20T00:00:00", "open": 0.1357, "high": 0.1421, "low": 0.1348, "close": 0.1405, "volume": 3175738.0, "close_time": 1724198399999, "quote_volume": 440940.404, "trades": 4520, "taker_buy_base": 1714686.0, "taker_buy_quote": 238004.556 }, { "timestamp": 1724198400000, "datetime": "2024-08-21T00:00:00", "open": 0.1404, "high": 0.1473, "low": 0.137, "close": 0.146, "volume": 3071885.0, "close_time": 1724284799999, "quote_volume": 434931.9953, "trades": 7464, "taker_buy_base": 1496957.0, "taker_buy_quote": 212025.7168 }, { "timestamp": 1724284800000, "datetime": "2024-08-22T00:00:00", "open": 0.1462, "high": 0.148, "low": 0.1433, "close": 0.1478, "volume": 1004531.0, "close_time": 1724371199999, "quote_volume": 146278.2684, "trades": 2511, "taker_buy_base": 345621.0, "taker_buy_quote": 50345.8061 }, { "timestamp": 1724371200000, "datetime": "2024-08-23T00:00:00", "open": 0.1473, "high": 0.1616, "low": 0.1473, "close": 0.1604, "volume": 1265157.0, "close_time": 1724457599999, "quote_volume": 195175.6131, "trades": 756, "taker_buy_base": 920585.0, "taker_buy_quote": 142101.0613 }, { "timestamp": 1724457600000, "datetime": "2024-08-24T00:00:00", "open": 0.1594, "high": 0.1649, "low": 0.1578, "close": 0.161, "volume": 251895.0, "close_time": 1724543999999, "quote_volume": 40552.7738, "trades": 370, "taker_buy_base": 130279.0, "taker_buy_quote": 21035.508 }, { "timestamp": 1724544000000, "datetime": "2024-08-25T00:00:00", "open": 0.1607, "high": 0.1611, "low": 0.1529, "close": 0.1583, "volume": 557966.0, "close_time": 1724630399999, "quote_volume": 87703.6929, "trades": 892, "taker_buy_base": 202155.0, "taker_buy_quote": 31828.4489 }, { "timestamp": 1724630400000, "datetime": "2024-08-26T00:00:00", "open": 0.1578, "high": 0.1582, "low": 0.1444, "close": 0.1459, "volume": 1975093.0, "close_time": 1724716799999, "quote_volume": 294611.3753, "trades": 4105, "taker_buy_base": 831741.0, "taker_buy_quote": 123551.6221 }, { "timestamp": 1724716800000, "datetime": "2024-08-27T00:00:00", "open": 0.1454, "high": 0.1501, "low": 0.1328, "close": 0.1369, "volume": 1766927.0, "close_time": 1724803199999, "quote_volume": 254739.1278, "trades": 4509, "taker_buy_base": 873655.0, "taker_buy_quote": 126906.6788 }, { "timestamp": 1724803200000, "datetime": "2024-08-28T00:00:00", "open": 0.1361, "high": 0.1386, "low": 0.1272, "close": 0.1307, "volume": 1713483.0, "close_time": 1724889599999, "quote_volume": 228557.8294, "trades": 2193, "taker_buy_base": 824266.0, "taker_buy_quote": 109719.595 }, { "timestamp": 1724889600000, "datetime": "2024-08-29T00:00:00", "open": 0.1316, "high": 0.1444, "low": 0.1313, "close": 0.1357, "volume": 1189908.0, "close_time": 1724975999999, "quote_volume": 162487.8624, "trades": 2026, "taker_buy_base": 651959.0, "taker_buy_quote": 88838.5504 }, { "timestamp": 1724976000000, "datetime": "2024-08-30T00:00:00", "open": 0.1378, "high": 0.1407, "low": 0.1289, "close": 0.135, "volume": 901835.0, "close_time": 1725062399999, "quote_volume": 121891.672, "trades": 847, "taker_buy_base": 373927.0, "taker_buy_quote": 50716.2733 }, { "timestamp": 1725062400000, "datetime": "2024-08-31T00:00:00", "open": 0.1352, "high": 0.1359, "low": 0.1309, "close": 0.1321, "volume": 414376.0, "close_time": 1725148799999, "quote_volume": 55279.7607, "trades": 311, "taker_buy_base": 177875.0, "taker_buy_quote": 23722.2228 }, { "timestamp": 1725148800000, "datetime": "2024-09-01T00:00:00", "open": 0.1319, "high": 0.1319, "low": 0.1227, "close": 0.1228, "volume": 472780.0, "close_time": 1725235199999, "quote_volume": 60176.6134, "trades": 296, "taker_buy_base": 209965.0, "taker_buy_quote": 26682.514 }, { "timestamp": 1725235200000, "datetime": "2024-09-02T00:00:00", "open": 0.1225, "high": 0.132, "low": 0.1194, "close": 0.1317, "volume": 860332.0, "close_time": 1725321599999, "quote_volume": 106314.3894, "trades": 675, "taker_buy_base": 367596.0, "taker_buy_quote": 45613.152 }, { "timestamp": 1725321600000, "datetime": "2024-09-03T00:00:00", "open": 0.132, "high": 0.1347, "low": 0.1253, "close": 0.1253, "volume": 541853.0, "close_time": 1725407999999, "quote_volume": 69221.6263, "trades": 376, "taker_buy_base": 290824.0, "taker_buy_quote": 37216.4275 }, { "timestamp": 1725408000000, "datetime": "2024-09-04T00:00:00", "open": 0.1264, "high": 0.1345, "low": 0.1182, "close": 0.1313, "volume": 789759.0, "close_time": 1725494399999, "quote_volume": 99321.0819, "trades": 624, "taker_buy_base": 346960.0, "taker_buy_quote": 43630.7763 }, { "timestamp": 1725494400000, "datetime": "2024-09-05T00:00:00", "open": 0.1314, "high": 0.1344, "low": 0.1281, "close": 0.1297, "volume": 694373.0, "close_time": 1725580799999, "quote_volume": 91581.767, "trades": 872, "taker_buy_base": 315049.0, "taker_buy_quote": 41575.3561 }, { "timestamp": 1725580800000, "datetime": "2024-09-06T00:00:00", "open": 0.1284, "high": 0.1321, "low": 0.1193, "close": 0.124, "volume": 1700731.0, "close_time": 1725667199999, "quote_volume": 216606.4699, "trades": 953, "taker_buy_base": 823149.0, "taker_buy_quote": 104766.4507 }, { "timestamp": 1725667200000, "datetime": "2024-09-07T00:00:00", "open": 0.1242, "high": 0.1298, "low": 0.1227, "close": 0.1269, "volume": 418467.0, "close_time": 1725753599999, "quote_volume": 53081.3585, "trades": 356, "taker_buy_base": 221626.0, "taker_buy_quote": 28119.7186 }, { "timestamp": 1725753600000, "datetime": "2024-09-08T00:00:00", "open": 0.127, "high": 0.1315, "low": 0.1261, "close": 0.1295, "volume": 454024.0, "close_time": 1725839999999, "quote_volume": 58163.076, "trades": 312, "taker_buy_base": 190951.0, "taker_buy_quote": 24594.9201 }, { "timestamp": 1725840000000, "datetime": "2024-09-09T00:00:00", "open": 0.1306, "high": 0.1396, "low": 0.1299, "close": 0.1387, "volume": 561634.0, "close_time": 1725926399999, "quote_volume": 76590.0639, "trades": 480, "taker_buy_base": 270104.0, "taker_buy_quote": 36877.4832 }, { "timestamp": 1725926400000, "datetime": "2024-09-10T00:00:00", "open": 0.1382, "high": 0.1421, "low": 0.1363, "close": 0.1398, "volume": 557578.0, "close_time": 1726012799999, "quote_volume": 77809.0866, "trades": 620, "taker_buy_base": 277762.0, "taker_buy_quote": 38722.3595 }, { "timestamp": 1726012800000, "datetime": "2024-09-11T00:00:00", "open": 0.1391, "high": 0.1393, "low": 0.1327, "close": 0.1381, "volume": 672273.0, "close_time": 1726099199999, "quote_volume": 91621.4743, "trades": 734, "taker_buy_base": 404501.0, "taker_buy_quote": 55075.3824 }, { "timestamp": 1726099200000, "datetime": "2024-09-12T00:00:00", "open": 0.1385, "high": 0.1442, "low": 0.1385, "close": 0.144, "volume": 599460.0, "close_time": 1726185599999, "quote_volume": 84280.761, "trades": 595, "taker_buy_base": 374208.0, "taker_buy_quote": 52630.5979 }, { "timestamp": 1726185600000, "datetime": "2024-09-13T00:00:00", "open": 0.1437, "high": 0.1461, "low": 0.1393, "close": 0.145, "volume": 657205.0, "close_time": 1726271999999, "quote_volume": 93647.9224, "trades": 841, "taker_buy_base": 335327.0, "taker_buy_quote": 47814.348 }, { "timestamp": 1726272000000, "datetime": "2024-09-14T00:00:00", "open": 0.1449, "high": 0.1458, "low": 0.1391, "close": 0.1411, "volume": 679286.0, "close_time": 1726358399999, "quote_volume": 96668.57, "trades": 883, "taker_buy_base": 318487.0, "taker_buy_quote": 45199.976 }, { "timestamp": 1726358400000, "datetime": "2024-09-15T00:00:00", "open": 0.1414, "high": 0.1414, "low": 0.133, "close": 0.1346, "volume": 420720.0, "close_time": 1726444799999, "quote_volume": 57684.6785, "trades": 692, "taker_buy_base": 181513.0, "taker_buy_quote": 24849.3912 }, { "timestamp": 1726444800000, "datetime": "2024-09-16T00:00:00", "open": 0.1344, "high": 0.1353, "low": 0.1308, "close": 0.1336, "volume": 220323.0, "close_time": 1726531199999, "quote_volume": 29268.5968, "trades": 308, "taker_buy_base": 81786.0, "taker_buy_quote": 10877.2541 }, { "timestamp": 1726531200000, "datetime": "2024-09-17T00:00:00", "open": 0.1336, "high": 0.1422, "low": 0.1325, "close": 0.1403, "volume": 407113.0, "close_time": 1726617599999, "quote_volume": 56529.4534, "trades": 364, "taker_buy_base": 180302.0, "taker_buy_quote": 25037.0356 }, { "timestamp": 1726617600000, "datetime": "2024-09-18T00:00:00", "open": 0.1405, "high": 0.1451, "low": 0.1361, "close": 0.1451, "volume": 1235918.0, "close_time": 1726703999999, "quote_volume": 174221.1038, "trades": 629, "taker_buy_base": 715759.0, "taker_buy_quote": 100877.9037 }, { "timestamp": 1726704000000, "datetime": "2024-09-19T00:00:00", "open": 0.1462, "high": 0.1511, "low": 0.1457, "close": 0.1474, "volume": 418969.0, "close_time": 1726790399999, "quote_volume": 62303.1714, "trades": 507, "taker_buy_base": 210417.0, "taker_buy_quote": 31287.9808 }, { "timestamp": 1726790400000, "datetime": "2024-09-20T00:00:00", "open": 0.1474, "high": 0.1518, "low": 0.1437, "close": 0.1483, "volume": 423849.0, "close_time": 1726876799999, "quote_volume": 62586.1344, "trades": 378, "taker_buy_base": 197022.0, "taker_buy_quote": 29106.1624 }, { "timestamp": 1726876800000, "datetime": "2024-09-21T00:00:00", "open": 0.1482, "high": 0.1503, "low": 0.1443, "close": 0.1502, "volume": 285147.0, "close_time": 1726963199999, "quote_volume": 41910.1859, "trades": 260, "taker_buy_base": 139470.0, "taker_buy_quote": 20570.1557 }, { "timestamp": 1726963200000, "datetime": "2024-09-22T00:00:00", "open": 0.1503, "high": 0.1504, "low": 0.1406, "close": 0.1455, "volume": 206384.0, "close_time": 1727049599999, "quote_volume": 30164.4942, "trades": 286, "taker_buy_base": 89092.0, "taker_buy_quote": 13032.1105 }, { "timestamp": 1727049600000, "datetime": "2024-09-23T00:00:00", "open": 0.1441, "high": 0.1504, "low": 0.1437, "close": 0.1498, "volume": 426224.0, "close_time": 1727135999999, "quote_volume": 63259.4294, "trades": 459, "taker_buy_base": 229426.0, "taker_buy_quote": 34053.6001 }, { "timestamp": 1727136000000, "datetime": "2024-09-24T00:00:00", "open": 0.1502, "high": 0.1696, "low": 0.148, "close": 0.1691, "volume": 4064704.0, "close_time": 1727222399999, "quote_volume": 649865.1315, "trades": 3547, "taker_buy_base": 2136226.0, "taker_buy_quote": 340372.1442 }, { "timestamp": 1727222400000, "datetime": "2024-09-25T00:00:00", "open": 0.1693, "high": 0.1753, "low": 0.1554, "close": 0.156, "volume": 3003171.0, "close_time": 1727308799999, "quote_volume": 482695.5871, "trades": 4598, "taker_buy_base": 1077530.0, "taker_buy_quote": 173897.751 }, { "timestamp": 1727308800000, "datetime": "2024-09-26T00:00:00", "open": 0.1562, "high": 0.1723, "low": 0.1513, "close": 0.172, "volume": 4160671.0, "close_time": 1727395199999, "quote_volume": 685266.3531, "trades": 7566, "taker_buy_base": 2038265.0, "taker_buy_quote": 335274.7286 }, { "timestamp": 1727395200000, "datetime": "2024-09-27T00:00:00", "open": 0.1717, "high": 0.1921, "low": 0.17, "close": 0.1849, "volume": 6323248.0, "close_time": 1727481599999, "quote_volume": 1164405.7401, "trades": 12387, "taker_buy_base": 2951116.0, "taker_buy_quote": 540646.1045 }, { "timestamp": 1727481600000, "datetime": "2024-09-28T00:00:00", "open": 0.1848, "high": 0.1909, "low": 0.1775, "close": 0.1815, "volume": 2874807.0, "close_time": 1727567999999, "quote_volume": 531615.0531, "trades": 7112, "taker_buy_base": 1346366.0, "taker_buy_quote": 248954.4353 }, { "timestamp": 1727568000000, "datetime": "2024-09-29T00:00:00", "open": 0.1816, "high": 0.1849, "low": 0.1748, "close": 0.1823, "volume": 2832792.0, "close_time": 1727654399999, "quote_volume": 508490.1046, "trades": 6457, "taker_buy_base": 1479956.0, "taker_buy_quote": 265751.3122 }, { "timestamp": 1727654400000, "datetime": "2024-09-30T00:00:00", "open": 0.1823, "high": 0.2023, "low": 0.1756, "close": 0.1774, "volume": 7266084.0, "close_time": 1727740799999, "quote_volume": 1357185.0538, "trades": 13088, "taker_buy_base": 3435508.0, "taker_buy_quote": 645343.6212 }, { "timestamp": 1727740800000, "datetime": "2024-10-01T00:00:00", "open": 0.1774, "high": 0.3888, "low": 0.1548, "close": 0.1591, "volume": 5262347.0, "close_time": 1727827199999, "quote_volume": 941315.4901, "trades": 7929, "taker_buy_base": 2370678.0, "taker_buy_quote": 426342.1268 }, { "timestamp": 1727827200000, "datetime": "2024-10-02T00:00:00", "open": 0.1601, "high": 0.1918, "low": 0.16, "close": 0.175, "volume": 6589071.0, "close_time": 1727913599999, "quote_volume": 1199232.4584, "trades": 9350, "taker_buy_base": 2920724.0, "taker_buy_quote": 533065.4363 }, { "timestamp": 1727913600000, "datetime": "2024-10-03T00:00:00", "open": 0.1748, "high": 0.1876, "low": 0.156, "close": 0.1618, "volume": 6423915.0, "close_time": 1727999999999, "quote_volume": 1101887.2282, "trades": 7539, "taker_buy_base": 2858492.0, "taker_buy_quote": 490248.8993 }, { "timestamp": 1728000000000, "datetime": "2024-10-04T00:00:00", "open": 0.1626, "high": 0.1789, "low": 0.1586, "close": 0.1729, "volume": 3139914.0, "close_time": 1728086399999, "quote_volume": 523618.016, "trades": 2542, "taker_buy_base": 1653047.0, "taker_buy_quote": 273685.3887 }, { "timestamp": 1728086400000, "datetime": "2024-10-05T00:00:00", "open": 0.1729, "high": 0.1781, "low": 0.1669, "close": 0.1717, "volume": 1737307.0, "close_time": 1728172799999, "quote_volume": 299124.9759, "trades": 1780, "taker_buy_base": 973855.0, "taker_buy_quote": 167693.9187 }, { "timestamp": 1728172800000, "datetime": "2024-10-06T00:00:00", "open": 0.1715, "high": 0.1855, "low": 0.1698, "close": 0.183, "volume": 3670152.0, "close_time": 1728259199999, "quote_volume": 663514.5337, "trades": 2664, "taker_buy_base": 1911992.0, "taker_buy_quote": 345515.6947 }, { "timestamp": 1728259200000, "datetime": "2024-10-07T00:00:00", "open": 0.1821, "high": 0.1969, "low": 0.1799, "close": 0.1946, "volume": 5116028.0, "close_time": 1728345599999, "quote_volume": 969714.1758, "trades": 9088, "taker_buy_base": 2520780.0, "taker_buy_quote": 479053.4157 }, { "timestamp": 1728345600000, "datetime": "2024-10-08T00:00:00", "open": 0.1946, "high": 0.2145, "low": 0.1751, "close": 0.1806, "volume": 6429538.0, "close_time": 1728431999999, "quote_volume": 1200545.7108, "trades": 10606, "taker_buy_base": 2837561.0, "taker_buy_quote": 530591.4859 }, { "timestamp": 1728432000000, "datetime": "2024-10-09T00:00:00", "open": 0.1808, "high": 0.1892, "low": 0.1709, "close": 0.1737, "volume": 5118515.0, "close_time": 1728518399999, "quote_volume": 916572.6861, "trades": 9330, "taker_buy_base": 2628128.0, "taker_buy_quote": 469852.4094 }, { "timestamp": 1728518400000, "datetime": "2024-10-10T00:00:00", "open": 0.1737, "high": 0.1773, "low": 0.1633, "close": 0.1671, "volume": 3313642.0, "close_time": 1728604799999, "quote_volume": 563749.7578, "trades": 6748, "taker_buy_base": 1575202.0, "taker_buy_quote": 267879.033 }, { "timestamp": 1728604800000, "datetime": "2024-10-11T00:00:00", "open": 0.1671, "high": 0.1745, "low": 0.1647, "close": 0.1738, "volume": 2809156.0, "close_time": 1728691199999, "quote_volume": 479665.4234, "trades": 5540, "taker_buy_base": 1421498.0, "taker_buy_quote": 242742.619 }, { "timestamp": 1728691200000, "datetime": "2024-10-12T00:00:00", "open": 0.174, "high": 0.1808, "low": 0.1712, "close": 0.1721, "volume": 2642947.0, "close_time": 1728777599999, "quote_volume": 463250.2212, "trades": 6384, "taker_buy_base": 1287338.0, "taker_buy_quote": 225434.7739 }, { "timestamp": 1728777600000, "datetime": "2024-10-13T00:00:00", "open": 0.1721, "high": 0.1739, "low": 0.1644, "close": 0.1681, "volume": 1840706.0, "close_time": 1728863999999, "quote_volume": 309836.8924, "trades": 3257, "taker_buy_base": 949929.0, "taker_buy_quote": 160035.9995 }, { "timestamp": 1728864000000, "datetime": "2024-10-14T00:00:00", "open": 0.1684, "high": 0.1833, "low": 0.1661, "close": 0.182, "volume": 3144686.0, "close_time": 1728950399999, "quote_volume": 550246.9086, "trades": 6081, "taker_buy_base": 1681048.0, "taker_buy_quote": 294301.9673 }, { "timestamp": 1728950400000, "datetime": "2024-10-15T00:00:00", "open": 0.1819, "high": 0.1827, "low": 0.1646, "close": 0.1711, "volume": 2512647.0, "close_time": 1729036799999, "quote_volume": 433013.803, "trades": 5496, "taker_buy_base": 1231269.0, "taker_buy_quote": 211914.5604 }, { "timestamp": 1729036800000, "datetime": "2024-10-16T00:00:00", "open": 0.1713, "high": 0.172, "low": 0.1638, "close": 0.1658, "volume": 1824744.0, "close_time": 1729123199999, "quote_volume": 306002.4499, "trades": 3848, "taker_buy_base": 910168.0, "taker_buy_quote": 152699.811 }, { "timestamp": 1729123200000, "datetime": "2024-10-17T00:00:00", "open": 0.1659, "high": 0.1673, "low": 0.1533, "close": 0.1554, "volume": 1164606.0, "close_time": 1729209599999, "quote_volume": 185910.7777, "trades": 1011, "taker_buy_base": 529621.0, "taker_buy_quote": 84398.5428 }, { "timestamp": 1729209600000, "datetime": "2024-10-18T00:00:00", "open": 0.1557, "high": 0.1632, "low": 0.1552, "close": 0.1626, "volume": 656657.0, "close_time": 1729295999999, "quote_volume": 105154.4006, "trades": 774, "taker_buy_base": 370005.0, "taker_buy_quote": 59259.6731 }, { "timestamp": 1729296000000, "datetime": "2024-10-19T00:00:00", "open": 0.1629, "high": 0.1638, "low": 0.1592, "close": 0.1617, "volume": 770609.0, "close_time": 1729382399999, "quote_volume": 124980.4991, "trades": 1108, "taker_buy_base": 444876.0, "taker_buy_quote": 72041.686 }, { "timestamp": 1729382400000, "datetime": "2024-10-20T00:00:00", "open": 0.1622, "high": 0.1678, "low": 0.1583, "close": 0.1676, "volume": 791020.0, "close_time": 1729468799999, "quote_volume": 128378.1211, "trades": 998, "taker_buy_base": 386596.0, "taker_buy_quote": 62912.0177 }, { "timestamp": 1729468800000, "datetime": "2024-10-21T00:00:00", "open": 0.1678, "high": 0.1696, "low": 0.1551, "close": 0.1584, "volume": 876877.0, "close_time": 1729555199999, "quote_volume": 141016.6504, "trades": 1131, "taker_buy_base": 347473.0, "taker_buy_quote": 55816.7115 }, { "timestamp": 1729555200000, "datetime": "2024-10-22T00:00:00", "open": 0.158, "high": 0.1598, "low": 0.1544, "close": 0.159, "volume": 632694.0, "close_time": 1729641599999, "quote_volume": 99814.2121, "trades": 1356, "taker_buy_base": 308015.0, "taker_buy_quote": 48575.7374 }, { "timestamp": 1729641600000, "datetime": "2024-10-23T00:00:00", "open": 0.1594, "high": 0.1594, "low": 0.145, "close": 0.1512, "volume": 854329.0, "close_time": 1729727999999, "quote_volume": 129909.8181, "trades": 1050, "taker_buy_base": 425986.0, "taker_buy_quote": 64494.445 }, { "timestamp": 1729728000000, "datetime": "2024-10-24T00:00:00", "open": 0.1512, "high": 0.157, "low": 0.1493, "close": 0.1543, "volume": 628000.0, "close_time": 1729814399999, "quote_volume": 96535.0838, "trades": 739, "taker_buy_base": 401200.0, "taker_buy_quote": 61926.1816 }, { "timestamp": 1729814400000, "datetime": "2024-10-25T00:00:00", "open": 0.1553, "high": 0.1588, "low": 0.129, "close": 0.1357, "volume": 1020399.0, "close_time": 1729900799999, "quote_volume": 152376.4297, "trades": 1589, "taker_buy_base": 409160.0, "taker_buy_quote": 61654.9322 }, { "timestamp": 1729900800000, "datetime": "2024-10-26T00:00:00", "open": 0.1351, "high": 0.1407, "low": 0.1335, "close": 0.1399, "volume": 1034630.0, "close_time": 1729987199999, "quote_volume": 141872.1757, "trades": 897, "taker_buy_base": 604111.0, "taker_buy_quote": 82913.8828 }, { "timestamp": 1729987200000, "datetime": "2024-10-27T00:00:00", "open": 0.1398, "high": 0.1465, "low": 0.1398, "close": 0.1442, "volume": 378321.0, "close_time": 1730073599999, "quote_volume": 53973.1994, "trades": 593, "taker_buy_base": 238670.0, "taker_buy_quote": 33977.6921 }, { "timestamp": 1730073600000, "datetime": "2024-10-28T00:00:00", "open": 0.144, "high": 0.1459, "low": 0.1372, "close": 0.1442, "volume": 829009.0, "close_time": 1730159999999, "quote_volume": 117514.2379, "trades": 1216, "taker_buy_base": 408255.0, "taker_buy_quote": 57917.39 }, { "timestamp": 1730160000000, "datetime": "2024-10-29T00:00:00", "open": 0.1446, "high": 0.1562, "low": 0.1446, "close": 0.1557, "volume": 619697.0, "close_time": 1730246399999, "quote_volume": 93210.4831, "trades": 881, "taker_buy_base": 309381.0, "taker_buy_quote": 46594.8422 }, { "timestamp": 1730246400000, "datetime": "2024-10-30T00:00:00", "open": 0.1556, "high": 0.1561, "low": 0.1493, "close": 0.1516, "volume": 555611.0, "close_time": 1730332799999, "quote_volume": 84455.8516, "trades": 1029, "taker_buy_base": 251802.0, "taker_buy_quote": 38238.0834 }, { "timestamp": 1730332800000, "datetime": "2024-10-31T00:00:00", "open": 0.1516, "high": 0.1517, "low": 0.141, "close": 0.1433, "volume": 674240.0, "close_time": 1730419199999, "quote_volume": 97991.623, "trades": 1153, "taker_buy_base": 302695.0, "taker_buy_quote": 43724.0744 }, { "timestamp": 1730419200000, "datetime": "2024-11-01T00:00:00", "open": 0.1433, "high": 0.1462, "low": 0.1369, "close": 0.14, "volume": 347917.0, "close_time": 1730505599999, "quote_volume": 49363.5763, "trades": 699, "taker_buy_base": 163738.0, "taker_buy_quote": 23283.7035 }, { "timestamp": 1730505600000, "datetime": "2024-11-02T00:00:00", "open": 0.1403, "high": 0.1416, "low": 0.1352, "close": 0.1376, "volume": 371165.0, "close_time": 1730591999999, "quote_volume": 51133.7512, "trades": 495, "taker_buy_base": 163645.0, "taker_buy_quote": 22579.4699 }, { "timestamp": 1730592000000, "datetime": "2024-11-03T00:00:00", "open": 0.138, "high": 0.1381, "low": 0.1285, "close": 0.1346, "volume": 532590.0, "close_time": 1730678399999, "quote_volume": 70754.7301, "trades": 662, "taker_buy_base": 210982.0, "taker_buy_quote": 28102.0872 }, { "timestamp": 1730678400000, "datetime": "2024-11-04T00:00:00", "open": 0.1346, "high": 0.1375, "low": 0.1232, "close": 0.1257, "volume": 269855.0, "close_time": 1730764799999, "quote_volume": 35724.991, "trades": 670, "taker_buy_base": 147637.0, "taker_buy_quote": 19621.7803 }, { "timestamp": 1730764800000, "datetime": "2024-11-05T00:00:00", "open": 0.1273, "high": 0.1427, "low": 0.1269, "close": 0.1384, "volume": 403113.0, "close_time": 1730851199999, "quote_volume": 55141.705, "trades": 611, "taker_buy_base": 232985.0, "taker_buy_quote": 31856.337 }, { "timestamp": 1730851200000, "datetime": "2024-11-06T00:00:00", "open": 0.1382, "high": 0.1541, "low": 0.1379, "close": 0.1522, "volume": 1397295.0, "close_time": 1730937599999, "quote_volume": 206704.5785, "trades": 1363, "taker_buy_base": 693119.0, "taker_buy_quote": 102674.7007 }, { "timestamp": 1730937600000, "datetime": "2024-11-07T00:00:00", "open": 0.1529, "high": 0.1572, "low": 0.1483, "close": 0.1512, "volume": 934106.0, "close_time": 1731023999999, "quote_volume": 142758.6721, "trades": 1240, "taker_buy_base": 437123.0, "taker_buy_quote": 66682.1414 }, { "timestamp": 1731024000000, "datetime": "2024-11-08T00:00:00", "open": 0.152, "high": 0.1562, "low": 0.1475, "close": 0.1535, "volume": 946920.0, "close_time": 1731110399999, "quote_volume": 143714.6942, "trades": 1461, "taker_buy_base": 456416.0, "taker_buy_quote": 69352.8468 }, { "timestamp": 1731110400000, "datetime": "2024-11-09T00:00:00", "open": 0.1534, "high": 0.1621, "low": 0.1515, "close": 0.1612, "volume": 874643.0, "close_time": 1731196799999, "quote_volume": 136777.7672, "trades": 924, "taker_buy_base": 426715.0, "taker_buy_quote": 66757.0113 }, { "timestamp": 1731196800000, "datetime": "2024-11-10T00:00:00", "open": 0.161, "high": 0.1713, "low": 0.1552, "close": 0.1646, "volume": 2094110.0, "close_time": 1731283199999, "quote_volume": 347480.6761, "trades": 2360, "taker_buy_base": 893687.0, "taker_buy_quote": 148142.3228 }, { "timestamp": 1731283200000, "datetime": "2024-11-11T00:00:00", "open": 0.1643, "high": 0.1735, "low": 0.1594, "close": 0.1731, "volume": 3023802.0, "close_time": 1731369599999, "quote_volume": 501045.5248, "trades": 2986, "taker_buy_base": 1262530.0, "taker_buy_quote": 209311.7621 }, { "timestamp": 1731369600000, "datetime": "2024-11-12T00:00:00", "open": 0.1732, "high": 0.1756, "low": 0.1517, "close": 0.1615, "volume": 3374512.0, "close_time": 1731455999999, "quote_volume": 556829.8117, "trades": 3055, "taker_buy_base": 1459300.0, "taker_buy_quote": 240234.9966 }, { "timestamp": 1731456000000, "datetime": "2024-11-13T00:00:00", "open": 0.1618, "high": 0.1639, "low": 0.1421, "close": 0.1535, "volume": 2481568.0, "close_time": 1731542399999, "quote_volume": 377024.3168, "trades": 2654, "taker_buy_base": 1218682.0, "taker_buy_quote": 184917.948 }, { "timestamp": 1731542400000, "datetime": "2024-11-14T00:00:00", "open": 0.1544, "high": 0.1586, "low": 0.1406, "close": 0.1423, "volume": 1535481.0, "close_time": 1731628799999, "quote_volume": 232047.8075, "trades": 1615, "taker_buy_base": 684162.0, "taker_buy_quote": 103412.7907 }, { "timestamp": 1731628800000, "datetime": "2024-11-15T00:00:00", "open": 0.1422, "high": 0.1497, "low": 0.138, "close": 0.149, "volume": 1035741.0, "close_time": 1731715199999, "quote_volume": 149023.0882, "trades": 1099, "taker_buy_base": 530569.0, "taker_buy_quote": 76359.3415 }, { "timestamp": 1731715200000, "datetime": "2024-11-16T00:00:00", "open": 0.1491, "high": 0.1623, "low": 0.1459, "close": 0.1602, "volume": 1345543.0, "close_time": 1731801599999, "quote_volume": 207214.328, "trades": 2358, "taker_buy_base": 736116.0, "taker_buy_quote": 113621.0276 }, { "timestamp": 1731801600000, "datetime": "2024-11-17T00:00:00", "open": 0.1602, "high": 0.1613, "low": 0.1482, "close": 0.1517, "volume": 1454117.0, "close_time": 1731887999999, "quote_volume": 223934.8406, "trades": 1455, "taker_buy_base": 751263.0, "taker_buy_quote": 115972.8444 }, { "timestamp": 1731888000000, "datetime": "2024-11-18T00:00:00", "open": 0.1511, "high": 0.1609, "low": 0.1496, "close": 0.1598, "volume": 1418109.0, "close_time": 1731974399999, "quote_volume": 221929.4214, "trades": 1901, "taker_buy_base": 748814.0, "taker_buy_quote": 117120.6769 }, { "timestamp": 1731974400000, "datetime": "2024-11-19T00:00:00", "open": 0.1599, "high": 0.1601, "low": 0.1487, "close": 0.1526, "volume": 990441.0, "close_time": 1732060799999, "quote_volume": 153228.8873, "trades": 1355, "taker_buy_base": 464899.0, "taker_buy_quote": 71951.6454 }, { "timestamp": 1732060800000, "datetime": "2024-11-20T00:00:00", "open": 0.1526, "high": 0.1526, "low": 0.1378, "close": 0.1402, "volume": 1097925.0, "close_time": 1732147199999, "quote_volume": 159494.8749, "trades": 1409, "taker_buy_base": 595823.0, "taker_buy_quote": 86797.4109 }, { "timestamp": 1732147200000, "datetime": "2024-11-21T00:00:00", "open": 0.1395, "high": 0.1585, "low": 0.1357, "close": 0.1583, "volume": 1003620.0, "close_time": 1732233599999, "quote_volume": 150287.0308, "trades": 1717, "taker_buy_base": 467792.0, "taker_buy_quote": 69897.4777 }, { "timestamp": 1732233600000, "datetime": "2024-11-22T00:00:00", "open": 0.1581, "high": 0.1619, "low": 0.1496, "close": 0.1619, "volume": 896993.0, "close_time": 1732319999999, "quote_volume": 139321.8099, "trades": 1608, "taker_buy_base": 323099.0, "taker_buy_quote": 50204.5057 }, { "timestamp": 1732320000000, "datetime": "2024-11-23T00:00:00", "open": 0.162, "high": 0.1848, "low": 0.1613, "close": 0.1801, "volume": 1913867.0, "close_time": 1732406399999, "quote_volume": 327442.6047, "trades": 2382, "taker_buy_base": 980968.0, "taker_buy_quote": 168424.7641 }, { "timestamp": 1732406400000, "datetime": "2024-11-24T00:00:00", "open": 0.1795, "high": 0.199, "low": 0.166, "close": 0.1855, "volume": 1935001.0, "close_time": 1732492799999, "quote_volume": 348585.8664, "trades": 2982, "taker_buy_base": 1107300.0, "taker_buy_quote": 200884.1911 }, { "timestamp": 1732492800000, "datetime": "2024-11-25T00:00:00", "open": 0.1835, "high": 0.1921, "low": 0.1726, "close": 0.1771, "volume": 1103970.0, "close_time": 1732579199999, "quote_volume": 200316.2029, "trades": 1955, "taker_buy_base": 564591.0, "taker_buy_quote": 102625.4331 }, { "timestamp": 1732579200000, "datetime": "2024-11-26T00:00:00", "open": 0.176, "high": 0.1857, "low": 0.1638, "close": 0.1731, "volume": 1102512.0, "close_time": 1732665599999, "quote_volume": 191705.3735, "trades": 2611, "taker_buy_base": 575782.0, "taker_buy_quote": 100067.461 }, { "timestamp": 1732665600000, "datetime": "2024-11-27T00:00:00", "open": 0.1723, "high": 0.1897, "low": 0.1707, "close": 0.1873, "volume": 953232.0, "close_time": 1732751999999, "quote_volume": 173459.6454, "trades": 1502, "taker_buy_base": 428826.0, "taker_buy_quote": 78052.8828 }, { "timestamp": 1732752000000, "datetime": "2024-11-28T00:00:00", "open": 0.1864, "high": 0.1925, "low": 0.1803, "close": 0.1904, "volume": 1241824.0, "close_time": 1732838399999, "quote_volume": 231096.158, "trades": 2743, "taker_buy_base": 664443.0, "taker_buy_quote": 123854.8083 }, { "timestamp": 1732838400000, "datetime": "2024-11-29T00:00:00", "open": 0.19, "high": 0.2008, "low": 0.1843, "close": 0.1999, "volume": 1051798.0, "close_time": 1732924799999, "quote_volume": 203497.2902, "trades": 1604, "taker_buy_base": 620384.0, "taker_buy_quote": 120403.0719 }, { "timestamp": 1732924800000, "datetime": "2024-11-30T00:00:00", "open": 0.1993, "high": 0.2183, "low": 0.195, "close": 0.2121, "volume": 1985311.0, "close_time": 1733011199999, "quote_volume": 413387.8225, "trades": 2604, "taker_buy_base": 1285346.0, "taker_buy_quote": 267632.121 }, { "timestamp": 1733011200000, "datetime": "2024-12-01T00:00:00", "open": 0.2114, "high": 0.2365, "low": 0.2038, "close": 0.2286, "volume": 2484490.0, "close_time": 1733097599999, "quote_volume": 553667.7639, "trades": 3847, "taker_buy_base": 1293265.0, "taker_buy_quote": 287996.1599 }, { "timestamp": 1733097600000, "datetime": "2024-12-02T00:00:00", "open": 0.227, "high": 0.2349, "low": 0.2072, "close": 0.2285, "volume": 2008884.0, "close_time": 1733183999999, "quote_volume": 448705.9873, "trades": 3444, "taker_buy_base": 965477.0, "taker_buy_quote": 216073.0558 }, { "timestamp": 1733184000000, "datetime": "2024-12-03T00:00:00", "open": 0.228, "high": 0.2663, "low": 0.2195, "close": 0.2569, "volume": 3084666.0, "close_time": 1733270399999, "quote_volume": 740093.1523, "trades": 4975, "taker_buy_base": 1745974.0, "taker_buy_quote": 418912.624 }, { "timestamp": 1733270400000, "datetime": "2024-12-04T00:00:00", "open": 0.2568, "high": 0.2745, "low": 0.2382, "close": 0.245, "volume": 1991610.0, "close_time": 1733356799999, "quote_volume": 506868.4793, "trades": 3989, "taker_buy_base": 999723.0, "taker_buy_quote": 255656.1283 }, { "timestamp": 1733356800000, "datetime": "2024-12-05T00:00:00", "open": 0.2441, "high": 0.2528, "low": 0.233, "close": 0.2472, "volume": 1287303.0, "close_time": 1733443199999, "quote_volume": 315062.2834, "trades": 3308, "taker_buy_base": 598688.0, "taker_buy_quote": 146707.8158 }, { "timestamp": 1733443200000, "datetime": "2024-12-06T00:00:00", "open": 0.2464, "high": 0.2555, "low": 0.2347, "close": 0.2493, "volume": 1199509.0, "close_time": 1733529599999, "quote_volume": 296741.9465, "trades": 2543, "taker_buy_base": 626999.0, "taker_buy_quote": 154989.7735 }, { "timestamp": 1733529600000, "datetime": "2024-12-07T00:00:00", "open": 0.2492, "high": 0.2592, "low": 0.2485, "close": 0.2531, "volume": 811762.0, "close_time": 1733615999999, "quote_volume": 205234.1509, "trades": 1510, "taker_buy_base": 347265.0, "taker_buy_quote": 87960.3713 }, { "timestamp": 1733616000000, "datetime": "2024-12-08T00:00:00", "open": 0.253, "high": 0.2566, "low": 0.2431, "close": 0.2515, "volume": 689358.0, "close_time": 1733702399999, "quote_volume": 172248.8608, "trades": 1478, "taker_buy_base": 373367.0, "taker_buy_quote": 93188.5572 }, { "timestamp": 1733702400000, "datetime": "2024-12-09T00:00:00", "open": 0.2515, "high": 0.2515, "low": 0.1722, "close": 0.2025, "volume": 2242563.0, "close_time": 1733788799999, "quote_volume": 475644.7746, "trades": 4399, "taker_buy_base": 1073127.0, "taker_buy_quote": 230179.5746 }, { "timestamp": 1733788800000, "datetime": "2024-12-10T00:00:00", "open": 0.2018, "high": 0.2089, "low": 0.183, "close": 0.1985, "volume": 1838908.0, "close_time": 1733875199999, "quote_volume": 365081.8056, "trades": 2857, "taker_buy_base": 861518.0, "taker_buy_quote": 172063.5635 }, { "timestamp": 1733875200000, "datetime": "2024-12-11T00:00:00", "open": 0.1977, "high": 0.2163, "low": 0.1901, "close": 0.2147, "volume": 970028.0, "close_time": 1733961599999, "quote_volume": 200600.3042, "trades": 1962, "taker_buy_base": 503096.0, "taker_buy_quote": 104200.7006 }, { "timestamp": 1733961600000, "datetime": "2024-12-12T00:00:00", "open": 0.2145, "high": 0.2294, "low": 0.213, "close": 0.2185, "volume": 1302413.0, "close_time": 1734047999999, "quote_volume": 288322.3252, "trades": 3041, "taker_buy_base": 786175.0, "taker_buy_quote": 173882.5951 }, { "timestamp": 1734048000000, "datetime": "2024-12-13T00:00:00", "open": 0.2182, "high": 0.2195, "low": 0.2097, "close": 0.2158, "volume": 576321.0, "close_time": 1734134399999, "quote_volume": 123542.531, "trades": 1079, "taker_buy_base": 229275.0, "taker_buy_quote": 49110.4939 }, { "timestamp": 1734134400000, "datetime": "2024-12-14T00:00:00", "open": 0.2157, "high": 0.2189, "low": 0.1993, "close": 0.2062, "volume": 718556.0, "close_time": 1734220799999, "quote_volume": 150615.5156, "trades": 1417, "taker_buy_base": 404649.0, "taker_buy_quote": 84888.4521 }, { "timestamp": 1734220800000, "datetime": "2024-12-15T00:00:00", "open": 0.2059, "high": 0.2133, "low": 0.1986, "close": 0.2109, "volume": 512466.0, "close_time": 1734307199999, "quote_volume": 105690.0809, "trades": 1443, "taker_buy_base": 211976.0, "taker_buy_quote": 43628.8663 }, { "timestamp": 1734307200000, "datetime": "2024-12-16T00:00:00", "open": 0.211, "high": 0.2176, "low": 0.1992, "close": 0.205, "volume": 906384.0, "close_time": 1734393599999, "quote_volume": 187312.8064, "trades": 1531, "taker_buy_base": 393930.0, "taker_buy_quote": 81290.61 }, { "timestamp": 1734393600000, "datetime": "2024-12-17T00:00:00", "open": 0.2052, "high": 0.2052, "low": 0.1898, "close": 0.191, "volume": 649614.0, "close_time": 1734479999999, "quote_volume": 128431.8075, "trades": 819, "taker_buy_base": 312370.0, "taker_buy_quote": 61684.943 }, { "timestamp": 1734480000000, "datetime": "2024-12-18T00:00:00", "open": 0.192, "high": 0.193, "low": 0.1724, "close": 0.1769, "volume": 1880720.0, "close_time": 1734566399999, "quote_volume": 348587.7712, "trades": 2040, "taker_buy_base": 777260.0, "taker_buy_quote": 144995.7282 }, { "timestamp": 1734566400000, "datetime": "2024-12-19T00:00:00", "open": 0.1772, "high": 0.1788, "low": 0.1525, "close": 0.159, "volume": 2188676.0, "close_time": 1734652799999, "quote_volume": 364573.0271, "trades": 1643, "taker_buy_base": 1077161.0, "taker_buy_quote": 179436.9722 }, { "timestamp": 1734652800000, "datetime": "2024-12-20T00:00:00", "open": 0.1591, "high": 0.1661, "low": 0.14, "close": 0.1648, "volume": 1989083.0, "close_time": 1734739199999, "quote_volume": 308404.6595, "trades": 1564, "taker_buy_base": 850090.0, "taker_buy_quote": 133364.6172 }, { "timestamp": 1734739200000, "datetime": "2024-12-21T00:00:00", "open": 0.1653, "high": 0.1763, "low": 0.1537, "close": 0.1553, "volume": 978719.0, "close_time": 1734825599999, "quote_volume": 163410.1245, "trades": 731, "taker_buy_base": 512824.0, "taker_buy_quote": 85536.4565 }, { "timestamp": 1734825600000, "datetime": "2024-12-22T00:00:00", "open": 0.1553, "high": 0.1601, "low": 0.1491, "close": 0.1525, "volume": 440849.0, "close_time": 1734911999999, "quote_volume": 68180.4099, "trades": 563, "taker_buy_base": 204119.0, "taker_buy_quote": 31623.892 }, { "timestamp": 1734912000000, "datetime": "2024-12-23T00:00:00", "open": 0.1528, "high": 0.1663, "low": 0.1492, "close": 0.1631, "volume": 693513.0, "close_time": 1734998399999, "quote_volume": 109310.4609, "trades": 624, "taker_buy_base": 371002.0, "taker_buy_quote": 58455.5136 }, { "timestamp": 1734998400000, "datetime": "2024-12-24T00:00:00", "open": 0.1626, "high": 0.1722, "low": 0.1585, "close": 0.1699, "volume": 2843100.0, "close_time": 1735084799999, "quote_volume": 468474.2221, "trades": 2250, "taker_buy_base": 794958.0, "taker_buy_quote": 130792.9357 }, { "timestamp": 1735084800000, "datetime": "2024-12-25T00:00:00", "open": 0.1696, "high": 0.1707, "low": 0.1636, "close": 0.166, "volume": 388051.0, "close_time": 1735171199999, "quote_volume": 65208.0781, "trades": 604, "taker_buy_base": 171523.0, "taker_buy_quote": 28827.8239 }, { "timestamp": 1735171200000, "datetime": "2024-12-26T00:00:00", "open": 0.1671, "high": 0.1672, "low": 0.155, "close": 0.1572, "volume": 3399887.0, "close_time": 1735257599999, "quote_volume": 544356.6806, "trades": 2115, "taker_buy_base": 1781026.0, "taker_buy_quote": 284801.1124 }, { "timestamp": 1735257600000, "datetime": "2024-12-27T00:00:00", "open": 0.1572, "high": 0.1684, "low": 0.1567, "close": 0.1603, "volume": 556093.0, "close_time": 1735343999999, "quote_volume": 90781.9923, "trades": 502, "taker_buy_base": 274385.0, "taker_buy_quote": 44938.6465 }, { "timestamp": 1735344000000, "datetime": "2024-12-28T00:00:00", "open": 0.1609, "high": 0.1682, "low": 0.1595, "close": 0.1668, "volume": 2117387.0, "close_time": 1735430399999, "quote_volume": 350981.3706, "trades": 1303, "taker_buy_base": 1716390.0, "taker_buy_quote": 285320.0673 }, { "timestamp": 1735430400000, "datetime": "2024-12-29T00:00:00", "open": 0.167, "high": 0.167, "low": 0.1562, "close": 0.1578, "volume": 4199031.0, "close_time": 1735516799999, "quote_volume": 683402.0867, "trades": 1266, "taker_buy_base": 2100859.0, "taker_buy_quote": 342998.4169 }, { "timestamp": 1735516800000, "datetime": "2024-12-30T00:00:00", "open": 0.1576, "high": 0.1629, "low": 0.1536, "close": 0.158, "volume": 2344170.0, "close_time": 1735603199999, "quote_volume": 376729.5232, "trades": 2289, "taker_buy_base": 539776.0, "taker_buy_quote": 85729.3244 }, { "timestamp": 1735603200000, "datetime": "2024-12-31T00:00:00", "open": 0.157, "high": 0.162, "low": 0.1535, "close": 0.1562, "volume": 1300466.0, "close_time": 1735689599999, "quote_volume": 206512.5403, "trades": 899, "taker_buy_base": 586260.0, "taker_buy_quote": 93344.4105 }, { "timestamp": 1735689600000, "datetime": "2025-01-01T00:00:00", "open": 0.1565, "high": 0.164, "low": 0.1542, "close": 0.1632, "volume": 1322533.0, "close_time": 1735775999999, "quote_volume": 209875.6446, "trades": 655, "taker_buy_base": 911616.0, "taker_buy_quote": 144725.9244 }, { "timestamp": 1735776000000, "datetime": "2025-01-02T00:00:00", "open": 0.1633, "high": 0.1681, "low": 0.1629, "close": 0.1663, "volume": 1006561.0, "close_time": 1735862399999, "quote_volume": 166449.1289, "trades": 1135, "taker_buy_base": 591196.0, "taker_buy_quote": 97752.7859 }, { "timestamp": 1735862400000, "datetime": "2025-01-03T00:00:00", "open": 0.1663, "high": 0.1755, "low": 0.1631, "close": 0.1746, "volume": 1509669.0, "close_time": 1735948799999, "quote_volume": 257465.6356, "trades": 1444, "taker_buy_base": 636916.0, "taker_buy_quote": 108437.5747 }, { "timestamp": 1735948800000, "datetime": "2025-01-04T00:00:00", "open": 0.1743, "high": 0.1782, "low": 0.1719, "close": 0.1773, "volume": 651082.0, "close_time": 1736035199999, "quote_volume": 114025.8882, "trades": 648, "taker_buy_base": 353981.0, "taker_buy_quote": 62072.7063 }, { "timestamp": 1736035200000, "datetime": "2025-01-05T00:00:00", "open": 0.177, "high": 0.1813, "low": 0.1739, "close": 0.1795, "volume": 1570829.0, "close_time": 1736121599999, "quote_volume": 277508.8195, "trades": 991, "taker_buy_base": 929985.0, "taker_buy_quote": 164526.9858 }, { "timestamp": 1736121600000, "datetime": "2025-01-06T00:00:00", "open": 0.1798, "high": 0.1813, "low": 0.1748, "close": 0.1779, "volume": 1312277.0, "close_time": 1736207999999, "quote_volume": 233294.9521, "trades": 1306, "taker_buy_base": 579236.0, "taker_buy_quote": 103099.9468 }, { "timestamp": 1736208000000, "datetime": "2025-01-07T00:00:00", "open": 0.1771, "high": 0.179, "low": 0.1567, "close": 0.158, "volume": 1967370.0, "close_time": 1736294399999, "quote_volume": 330399.493, "trades": 1618, "taker_buy_base": 1034639.0, "taker_buy_quote": 173964.4678 }, { "timestamp": 1736294400000, "datetime": "2025-01-08T00:00:00", "open": 0.1588, "high": 0.1607, "low": 0.1432, "close": 0.1498, "volume": 1952263.0, "close_time": 1736380799999, "quote_volume": 292804.5438, "trades": 1413, "taker_buy_base": 650104.0, "taker_buy_quote": 97698.6949 }, { "timestamp": 1736380800000, "datetime": "2025-01-09T00:00:00", "open": 0.1488, "high": 0.1517, "low": 0.1413, "close": 0.1455, "volume": 964666.0, "close_time": 1736467199999, "quote_volume": 142305.5118, "trades": 840, "taker_buy_base": 550956.0, "taker_buy_quote": 81392.9487 }, { "timestamp": 1736467200000, "datetime": "2025-01-10T00:00:00", "open": 0.146, "high": 0.151, "low": 0.1434, "close": 0.148, "volume": 741864.0, "close_time": 1736553599999, "quote_volume": 109169.0075, "trades": 641, "taker_buy_base": 341729.0, "taker_buy_quote": 50250.8445 }, { "timestamp": 1736553600000, "datetime": "2025-01-11T00:00:00", "open": 0.1484, "high": 0.15, "low": 0.1448, "close": 0.148, "volume": 368822.0, "close_time": 1736639999999, "quote_volume": 54139.6104, "trades": 387, "taker_buy_base": 170526.0, "taker_buy_quote": 25063.2711 }, { "timestamp": 1736640000000, "datetime": "2025-01-12T00:00:00", "open": 0.1468, "high": 0.1482, "low": 0.143, "close": 0.145, "volume": 249933.0, "close_time": 1736726399999, "quote_volume": 36457.6115, "trades": 275, "taker_buy_base": 136813.0, "taker_buy_quote": 20010.0308 }, { "timestamp": 1736726400000, "datetime": "2025-01-13T00:00:00", "open": 0.1456, "high": 0.1486, "low": 0.131, "close": 0.142, "volume": 1635839.0, "close_time": 1736812799999, "quote_volume": 224581.2057, "trades": 1539, "taker_buy_base": 664045.0, "taker_buy_quote": 91019.0449 }, { "timestamp": 1736812800000, "datetime": "2025-01-14T00:00:00", "open": 0.1421, "high": 0.1504, "low": 0.1418, "close": 0.1499, "volume": 1119212.0, "close_time": 1736899199999, "quote_volume": 163494.63, "trades": 1610, "taker_buy_base": 566273.0, "taker_buy_quote": 82792.7434 }, { "timestamp": 1736899200000, "datetime": "2025-01-15T00:00:00", "open": 0.1499, "high": 0.1589, "low": 0.1466, "close": 0.1587, "volume": 1093755.0, "close_time": 1736985599999, "quote_volume": 167739.4447, "trades": 1819, "taker_buy_base": 657024.0, "taker_buy_quote": 101068.0582 }, { "timestamp": 1736985600000, "datetime": "2025-01-16T00:00:00", "open": 0.1593, "high": 0.1792, "low": 0.1551, "close": 0.1677, "volume": 2744919.0, "close_time": 1737071999999, "quote_volume": 467232.1649, "trades": 2255, "taker_buy_base": 1551704.0, "taker_buy_quote": 264688.3969 }, { "timestamp": 1737072000000, "datetime": "2025-01-17T00:00:00", "open": 0.1687, "high": 0.1783, "low": 0.1675, "close": 0.1773, "volume": 1539329.0, "close_time": 1737158399999, "quote_volume": 263498.6698, "trades": 1361, "taker_buy_base": 832144.0, "taker_buy_quote": 142550.2729 }, { "timestamp": 1737158400000, "datetime": "2025-01-18T00:00:00", "open": 0.1786, "high": 0.1824, "low": 0.1665, "close": 0.1698, "volume": 1376200.0, "close_time": 1737244799999, "quote_volume": 239436.1389, "trades": 1184, "taker_buy_base": 735739.0, "taker_buy_quote": 128121.9119 }, { "timestamp": 1737244800000, "datetime": "2025-01-19T00:00:00", "open": 0.1688, "high": 0.1726, "low": 0.1471, "close": 0.1496, "volume": 2623635.0, "close_time": 1737331199999, "quote_volume": 412156.267, "trades": 2178, "taker_buy_base": 1285191.0, "taker_buy_quote": 202187.9454 }, { "timestamp": 1737331200000, "datetime": "2025-01-20T00:00:00", "open": 0.1472, "high": 0.1685, "low": 0.1423, "close": 0.1597, "volume": 3122467.0, "close_time": 1737417599999, "quote_volume": 493663.4378, "trades": 2309, "taker_buy_base": 1669994.0, "taker_buy_quote": 264097.1763 }, { "timestamp": 1737417600000, "datetime": "2025-01-21T00:00:00", "open": 0.159, "high": 0.161, "low": 0.1486, "close": 0.1571, "volume": 1602081.0, "close_time": 1737503999999, "quote_volume": 246766.5945, "trades": 1250, "taker_buy_base": 637455.0, "taker_buy_quote": 98428.2173 }, { "timestamp": 1737504000000, "datetime": "2025-01-22T00:00:00", "open": 0.1588, "high": 0.1591, "low": 0.1513, "close": 0.1518, "volume": 405200.0, "close_time": 1737590399999, "quote_volume": 63102.0571, "trades": 482, "taker_buy_base": 214888.0, "taker_buy_quote": 33524.0107 }, { "timestamp": 1737590400000, "datetime": "2025-01-23T00:00:00", "open": 0.1517, "high": 0.1556, "low": 0.1477, "close": 0.1513, "volume": 720849.0, "close_time": 1737676799999, "quote_volume": 108519.6108, "trades": 847, "taker_buy_base": 356087.0, "taker_buy_quote": 53826.8559 }, { "timestamp": 1737676800000, "datetime": "2025-01-24T00:00:00", "open": 0.1512, "high": 0.1553, "low": 0.1457, "close": 0.1487, "volume": 399287.0, "close_time": 1737763199999, "quote_volume": 60403.1932, "trades": 505, "taker_buy_base": 163669.0, "taker_buy_quote": 24851.8492 }, { "timestamp": 1737763200000, "datetime": "2025-01-25T00:00:00", "open": 0.1475, "high": 0.1538, "low": 0.1457, "close": 0.1502, "volume": 713305.0, "close_time": 1737849599999, "quote_volume": 107219.5665, "trades": 613, "taker_buy_base": 397766.0, "taker_buy_quote": 59964.7791 }, { "timestamp": 1737849600000, "datetime": "2025-01-26T00:00:00", "open": 0.15, "high": 0.1547, "low": 0.1489, "close": 0.1497, "volume": 501717.0, "close_time": 1737935999999, "quote_volume": 76037.2772, "trades": 569, "taker_buy_base": 303954.0, "taker_buy_quote": 46015.9075 }, { "timestamp": 1737936000000, "datetime": "2025-01-27T00:00:00", "open": 0.1494, "high": 0.172, "low": 0.1372, "close": 0.1608, "volume": 7524148.0, "close_time": 1738022399999, "quote_volume": 1197818.0017, "trades": 7087, "taker_buy_base": 3843772.0, "taker_buy_quote": 612574.0021 }, { "timestamp": 1738022400000, "datetime": "2025-01-28T00:00:00", "open": 0.1607, "high": 0.162, "low": 0.1393, "close": 0.1413, "volume": 2923154.0, "close_time": 1738108799999, "quote_volume": 445265.9397, "trades": 2915, "taker_buy_base": 1154376.0, "taker_buy_quote": 175371.1584 }, { "timestamp": 1738108800000, "datetime": "2025-01-29T00:00:00", "open": 0.1408, "high": 0.1588, "low": 0.1406, "close": 0.1519, "volume": 2016203.0, "close_time": 1738195199999, "quote_volume": 299567.2094, "trades": 2559, "taker_buy_base": 1051869.0, "taker_buy_quote": 156467.885 }, { "timestamp": 1738195200000, "datetime": "2025-01-30T00:00:00", "open": 0.1527, "high": 0.1609, "low": 0.1513, "close": 0.1558, "volume": 806305.0, "close_time": 1738281599999, "quote_volume": 125994.2309, "trades": 996, "taker_buy_base": 341939.0, "taker_buy_quote": 53386.6643 }, { "timestamp": 1738281600000, "datetime": "2025-01-31T00:00:00", "open": 0.1558, "high": 0.162, "low": 0.1538, "close": 0.1595, "volume": 1266552.0, "close_time": 1738367999999, "quote_volume": 200304.9695, "trades": 1190, "taker_buy_base": 639645.0, "taker_buy_quote": 101143.3273 }, { "timestamp": 1738368000000, "datetime": "2025-02-01T00:00:00", "open": 0.1586, "high": 0.1655, "low": 0.145, "close": 0.1469, "volume": 1154334.0, "close_time": 1738454399999, "quote_volume": 181237.7317, "trades": 1485, "taker_buy_base": 569170.0, "taker_buy_quote": 89628.9784 }, { "timestamp": 1738454400000, "datetime": "2025-02-02T00:00:00", "open": 0.1475, "high": 0.1501, "low": 0.122, "close": 0.1276, "volume": 1552764.0, "close_time": 1738540799999, "quote_volume": 213273.4758, "trades": 1441, "taker_buy_base": 648526.0, "taker_buy_quote": 88998.1421 }, { "timestamp": 1738540800000, "datetime": "2025-02-03T00:00:00", "open": 0.1258, "high": 0.1258, "low": 0.092, "close": 0.1217, "volume": 7123284.0, "close_time": 1738627199999, "quote_volume": 781298.5446, "trades": 4213, "taker_buy_base": 2869406.0, "taker_buy_quote": 319535.6426 }, { "timestamp": 1738627200000, "datetime": "2025-02-04T00:00:00", "open": 0.1221, "high": 0.123, "low": 0.1056, "close": 0.1103, "volume": 1885084.0, "close_time": 1738713599999, "quote_volume": 211525.0443, "trades": 1478, "taker_buy_base": 881209.0, "taker_buy_quote": 99208.5852 }, { "timestamp": 1738713600000, "datetime": "2025-02-05T00:00:00", "open": 0.1096, "high": 0.119, "low": 0.1089, "close": 0.1127, "volume": 1068822.0, "close_time": 1738799999999, "quote_volume": 122203.8208, "trades": 823, "taker_buy_base": 518229.0, "taker_buy_quote": 59414.4322 }, { "timestamp": 1738800000000, "datetime": "2025-02-06T00:00:00", "open": 0.1132, "high": 0.1158, "low": 0.1058, "close": 0.1066, "volume": 926991.0, "close_time": 1738886399999, "quote_volume": 103593.1248, "trades": 823, "taker_buy_base": 499860.0, "taker_buy_quote": 56529.8196 }, { "timestamp": 1738886400000, "datetime": "2025-02-07T00:00:00", "open": 0.1074, "high": 0.1166, "low": 0.1055, "close": 0.1085, "volume": 807749.0, "close_time": 1738972799999, "quote_volume": 89433.163, "trades": 659, "taker_buy_base": 417290.0, "taker_buy_quote": 46153.0821 }, { "timestamp": 1738972800000, "datetime": "2025-02-08T00:00:00", "open": 0.1091, "high": 0.1097, "low": 0.104, "close": 0.1091, "volume": 518419.0, "close_time": 1739059199999, "quote_volume": 55245.3997, "trades": 579, "taker_buy_base": 205359.0, "taker_buy_quote": 21871.9235 }, { "timestamp": 1739059200000, "datetime": "2025-02-09T00:00:00", "open": 0.1087, "high": 0.1141, "low": 0.1058, "close": 0.1105, "volume": 581918.0, "close_time": 1739145599999, "quote_volume": 64625.6378, "trades": 456, "taker_buy_base": 240941.0, "taker_buy_quote": 26764.7458 }, { "timestamp": 1739145600000, "datetime": "2025-02-10T00:00:00", "open": 0.1109, "high": 0.1173, "low": 0.1061, "close": 0.1165, "volume": 873244.0, "close_time": 1739231999999, "quote_volume": 99448.0187, "trades": 1012, "taker_buy_base": 394875.0, "taker_buy_quote": 44752.5792 }, { "timestamp": 1739232000000, "datetime": "2025-02-11T00:00:00", "open": 0.1165, "high": 0.1211, "low": 0.1118, "close": 0.1145, "volume": 1038411.0, "close_time": 1739318399999, "quote_volume": 121708.3697, "trades": 1245, "taker_buy_base": 604664.0, "taker_buy_quote": 70640.1794 }, { "timestamp": 1739318400000, "datetime": "2025-02-12T00:00:00", "open": 0.1148, "high": 0.1209, "low": 0.1087, "close": 0.1195, "volume": 1361166.0, "close_time": 1739404799999, "quote_volume": 153087.1755, "trades": 1347, "taker_buy_base": 785517.0, "taker_buy_quote": 88430.1073 }, { "timestamp": 1739404800000, "datetime": "2025-02-13T00:00:00", "open": 0.1195, "high": 0.1211, "low": 0.1156, "close": 0.118, "volume": 719101.0, "close_time": 1739491199999, "quote_volume": 84943.8122, "trades": 734, "taker_buy_base": 400903.0, "taker_buy_quote": 47282.8162 }, { "timestamp": 1739491200000, "datetime": "2025-02-14T00:00:00", "open": 0.1179, "high": 0.1229, "low": 0.1165, "close": 0.1205, "volume": 977000.0, "close_time": 1739577599999, "quote_volume": 116535.9785, "trades": 1014, "taker_buy_base": 470619.0, "taker_buy_quote": 56270.4414 }, { "timestamp": 1739577600000, "datetime": "2025-02-15T00:00:00", "open": 0.1206, "high": 0.1218, "low": 0.1173, "close": 0.1185, "volume": 504076.0, "close_time": 1739663999999, "quote_volume": 59977.6307, "trades": 416, "taker_buy_base": 295784.0, "taker_buy_quote": 35291.3032 }, { "timestamp": 1739664000000, "datetime": "2025-02-16T00:00:00", "open": 0.1185, "high": 0.1223, "low": 0.1148, "close": 0.1202, "volume": 658259.0, "close_time": 1739750399999, "quote_volume": 78261.6313, "trades": 904, "taker_buy_base": 387928.0, "taker_buy_quote": 45952.2357 }, { "timestamp": 1739750400000, "datetime": "2025-02-17T00:00:00", "open": 0.1203, "high": 0.1224, "low": 0.1164, "close": 0.1188, "volume": 658924.0, "close_time": 1739836799999, "quote_volume": 78438.9574, "trades": 495, "taker_buy_base": 400828.0, "taker_buy_quote": 47754.7451 }, { "timestamp": 1739836800000, "datetime": "2025-02-18T00:00:00", "open": 0.1196, "high": 0.1243, "low": 0.1086, "close": 0.1126, "volume": 3217240.0, "close_time": 1739923199999, "quote_volume": 374942.5856, "trades": 2647, "taker_buy_base": 1797177.0, "taker_buy_quote": 209740.6113 }, { "timestamp": 1739923200000, "datetime": "2025-02-19T00:00:00", "open": 0.1127, "high": 0.1153, "low": 0.1093, "close": 0.1147, "volume": 544621.0, "close_time": 1740009599999, "quote_volume": 60860.6246, "trades": 397, "taker_buy_base": 288705.0, "taker_buy_quote": 32283.1946 }, { "timestamp": 1740009600000, "datetime": "2025-02-20T00:00:00", "open": 0.1146, "high": 0.1207, "low": 0.1145, "close": 0.119, "volume": 872098.0, "close_time": 1740095999999, "quote_volume": 102293.6389, "trades": 699, "taker_buy_base": 403041.0, "taker_buy_quote": 47304.5398 }, { "timestamp": 1740096000000, "datetime": "2025-02-21T00:00:00", "open": 0.1186, "high": 0.1266, "low": 0.1163, "close": 0.1174, "volume": 1480342.0, "close_time": 1740182399999, "quote_volume": 178813.0801, "trades": 1502, "taker_buy_base": 899080.0, "taker_buy_quote": 108647.7079 }, { "timestamp": 1740182400000, "datetime": "2025-02-22T00:00:00", "open": 0.117, "high": 0.1232, "low": 0.117, "close": 0.122, "volume": 322775.0, "close_time": 1740268799999, "quote_volume": 38685.8271, "trades": 447, "taker_buy_base": 92205.0, "taker_buy_quote": 11104.3496 }, { "timestamp": 1740268800000, "datetime": "2025-02-23T00:00:00", "open": 0.1221, "high": 0.1233, "low": 0.1199, "close": 0.122, "volume": 252479.0, "close_time": 1740355199999, "quote_volume": 30719.6579, "trades": 428, "taker_buy_base": 170638.0, "taker_buy_quote": 20749.5952 }, { "timestamp": 1740355200000, "datetime": "2025-02-24T00:00:00", "open": 0.1222, "high": 0.1233, "low": 0.1096, "close": 0.1106, "volume": 648061.0, "close_time": 1740441599999, "quote_volume": 75771.6031, "trades": 864, "taker_buy_base": 351385.0, "taker_buy_quote": 41345.2116 }, { "timestamp": 1740441600000, "datetime": "2025-02-25T00:00:00", "open": 0.1107, "high": 0.1157, "low": 0.1044, "close": 0.1139, "volume": 1169217.0, "close_time": 1740527999999, "quote_volume": 129266.3725, "trades": 1071, "taker_buy_base": 549204.0, "taker_buy_quote": 60530.3157 }, { "timestamp": 1740528000000, "datetime": "2025-02-26T00:00:00", "open": 0.1135, "high": 0.1175, "low": 0.1105, "close": 0.1158, "volume": 906867.0, "close_time": 1740614399999, "quote_volume": 103576.2594, "trades": 1443, "taker_buy_base": 425305.0, "taker_buy_quote": 48688.0786 }, { "timestamp": 1740614400000, "datetime": "2025-02-27T00:00:00", "open": 0.1159, "high": 0.12, "low": 0.1127, "close": 0.1158, "volume": 328160.0, "close_time": 1740700799999, "quote_volume": 37888.6192, "trades": 596, "taker_buy_base": 245864.0, "taker_buy_quote": 28278.7045 }, { "timestamp": 1740700800000, "datetime": "2025-02-28T00:00:00", "open": 0.1154, "high": 0.1154, "low": 0.1041, "close": 0.1126, "volume": 1281469.0, "close_time": 1740787199999, "quote_volume": 137634.906, "trades": 1569, "taker_buy_base": 515258.0, "taker_buy_quote": 55890.0581 }, { "timestamp": 1740787200000, "datetime": "2025-03-01T00:00:00", "open": 0.1123, "high": 0.1131, "low": 0.1076, "close": 0.1117, "volume": 343366.0, "close_time": 1740873599999, "quote_volume": 37705.3531, "trades": 719, "taker_buy_base": 158370.0, "taker_buy_quote": 17339.7662 }, { "timestamp": 1740873600000, "datetime": "2025-03-02T00:00:00", "open": 0.1115, "high": 0.1229, "low": 0.1103, "close": 0.1228, "volume": 729135.0, "close_time": 1740959999999, "quote_volume": 86297.6871, "trades": 1046, "taker_buy_base": 348035.0, "taker_buy_quote": 41290.3382 }, { "timestamp": 1740960000000, "datetime": "2025-03-03T00:00:00", "open": 0.123, "high": 0.1232, "low": 0.1014, "close": 0.1026, "volume": 728895.0, "close_time": 1741046399999, "quote_volume": 82024.108, "trades": 1451, "taker_buy_base": 255639.0, "taker_buy_quote": 28183.2114 }, { "timestamp": 1741046400000, "datetime": "2025-03-04T00:00:00", "open": 0.1026, "high": 0.1034, "low": 0.0901, "close": 0.0985, "volume": 1743415.0, "close_time": 1741132799999, "quote_volume": 170461.2907, "trades": 2492, "taker_buy_base": 827201.0, "taker_buy_quote": 80850.4267 }, { "timestamp": 1741132800000, "datetime": "2025-03-05T00:00:00", "open": 0.0984, "high": 0.1042, "low": 0.0974, "close": 0.1029, "volume": 3208984.0, "close_time": 1741219199999, "quote_volume": 322120.9927, "trades": 3980, "taker_buy_base": 1800235.0, "taker_buy_quote": 180400.6768 }, { "timestamp": 1741219200000, "datetime": "2025-03-06T00:00:00", "open": 0.1026, "high": 0.1048, "low": 0.0986, "close": 0.1, "volume": 1812989.0, "close_time": 1741305599999, "quote_volume": 185035.4653, "trades": 3179, "taker_buy_base": 919074.0, "taker_buy_quote": 93818.4674 }, { "timestamp": 1741305600000, "datetime": "2025-03-07T00:00:00", "open": 0.1003, "high": 0.1044, "low": 0.0945, "close": 0.0995, "volume": 1190576.0, "close_time": 1741391999999, "quote_volume": 119175.9689, "trades": 2296, "taker_buy_base": 525247.0, "taker_buy_quote": 52575.287 }, { "timestamp": 1741392000000, "datetime": "2025-03-08T00:00:00", "open": 0.0991, "high": 0.1008, "low": 0.0964, "close": 0.0979, "volume": 296931.0, "close_time": 1741478399999, "quote_volume": 29258.241, "trades": 605, "taker_buy_base": 92691.0, "taker_buy_quote": 9132.9161 }, { "timestamp": 1741478400000, "datetime": "2025-03-09T00:00:00", "open": 0.0981, "high": 0.0984, "low": 0.0789, "close": 0.0809, "volume": 1744692.0, "close_time": 1741564799999, "quote_volume": 150793.2826, "trades": 1925, "taker_buy_base": 631238.0, "taker_buy_quote": 53479.7542 }, { "timestamp": 1741564800000, "datetime": "2025-03-10T00:00:00", "open": 0.0812, "high": 0.086, "low": 0.0698, "close": 0.0729, "volume": 1962913.0, "close_time": 1741651199999, "quote_volume": 151014.1502, "trades": 3078, "taker_buy_base": 845218.0, "taker_buy_quote": 65561.5322 }, { "timestamp": 1741651200000, "datetime": "2025-03-11T00:00:00", "open": 0.0729, "high": 0.0794, "low": 0.0671, "close": 0.0772, "volume": 2055936.0, "close_time": 1741737599999, "quote_volume": 149747.6504, "trades": 2478, "taker_buy_base": 1133609.0, "taker_buy_quote": 82554.0004 }, { "timestamp": 1741737600000, "datetime": "2025-03-12T00:00:00", "open": 0.0774, "high": 0.082, "low": 0.0748, "close": 0.0806, "volume": 1464310.0, "close_time": 1741823999999, "quote_volume": 114370.25, "trades": 1914, "taker_buy_base": 690435.0, "taker_buy_quote": 54000.1537 }, { "timestamp": 1741824000000, "datetime": "2025-03-13T00:00:00", "open": 0.0805, "high": 0.0817, "low": 0.0773, "close": 0.0802, "volume": 2260996.0, "close_time": 1741910399999, "quote_volume": 179312.7238, "trades": 3678, "taker_buy_base": 1105715.0, "taker_buy_quote": 87719.2742 }, { "timestamp": 1741910400000, "datetime": "2025-03-14T00:00:00", "open": 0.0799, "high": 0.0854, "low": 0.0798, "close": 0.0832, "volume": 3264652.0, "close_time": 1741996799999, "quote_volume": 269712.8251, "trades": 3388, "taker_buy_base": 1205756.0, "taker_buy_quote": 99906.389 }, { "timestamp": 1741996800000, "datetime": "2025-03-15T00:00:00", "open": 0.0834, "high": 0.087, "low": 0.0828, "close": 0.087, "volume": 230984.0, "close_time": 1742083199999, "quote_volume": 19496.2667, "trades": 501, "taker_buy_base": 150309.0, "taker_buy_quote": 12681.266 }, { "timestamp": 1742083200000, "datetime": "2025-03-16T00:00:00", "open": 0.087, "high": 0.0873, "low": 0.0814, "close": 0.0832, "volume": 522797.0, "close_time": 1742169599999, "quote_volume": 43746.4645, "trades": 965, "taker_buy_base": 224579.0, "taker_buy_quote": 18881.4874 }, { "timestamp": 1742169600000, "datetime": "2025-03-17T00:00:00", "open": 0.083, "high": 0.089, "low": 0.083, "close": 0.0879, "volume": 2504941.0, "close_time": 1742255999999, "quote_volume": 217007.2515, "trades": 4213, "taker_buy_base": 1428469.0, "taker_buy_quote": 123697.4613 }, { "timestamp": 1742256000000, "datetime": "2025-03-18T00:00:00", "open": 0.0878, "high": 0.0902, "low": 0.0855, "close": 0.0901, "volume": 664631.0, "close_time": 1742342399999, "quote_volume": 58134.738, "trades": 1371, "taker_buy_base": 265873.0, "taker_buy_quote": 23250.4845 }, { "timestamp": 1742342400000, "datetime": "2025-03-19T00:00:00", "open": 0.09, "high": 0.0922, "low": 0.088, "close": 0.0913, "volume": 1167356.0, "close_time": 1742428799999, "quote_volume": 105375.2074, "trades": 1486, "taker_buy_base": 667175.0, "taker_buy_quote": 60222.3777 }, { "timestamp": 1742428800000, "datetime": "2025-03-20T00:00:00", "open": 0.091, "high": 0.0917, "low": 0.0866, "close": 0.0885, "volume": 391410.0, "close_time": 1742515199999, "quote_volume": 34940.137, "trades": 713, "taker_buy_base": 162551.0, "taker_buy_quote": 14523.0397 }, { "timestamp": 1742515200000, "datetime": "2025-03-21T00:00:00", "open": 0.0888, "high": 0.0902, "low": 0.0852, "close": 0.0867, "volume": 827135.0, "close_time": 1742601599999, "quote_volume": 72588.5502, "trades": 698, "taker_buy_base": 259572.0, "taker_buy_quote": 22653.8918 }, { "timestamp": 1742601600000, "datetime": "2025-03-22T00:00:00", "open": 0.0868, "high": 0.0929, "low": 0.0862, "close": 0.0908, "volume": 796041.0, "close_time": 1742687999999, "quote_volume": 72063.506, "trades": 943, "taker_buy_base": 346083.0, "taker_buy_quote": 31359.32 }, { "timestamp": 1742688000000, "datetime": "2025-03-23T00:00:00", "open": 0.091, "high": 0.0924, "low": 0.0879, "close": 0.0893, "volume": 227553.0, "close_time": 1742774399999, "quote_volume": 20441.2559, "trades": 445, "taker_buy_base": 106146.0, "taker_buy_quote": 9543.594 }, { "timestamp": 1742774400000, "datetime": "2025-03-24T00:00:00", "open": 0.089, "high": 0.0935, "low": 0.088, "close": 0.0926, "volume": 541623.0, "close_time": 1742860799999, "quote_volume": 49746.0939, "trades": 859, "taker_buy_base": 285155.0, "taker_buy_quote": 26147.5614 }, { "timestamp": 1742860800000, "datetime": "2025-03-25T00:00:00", "open": 0.0926, "high": 0.0949, "low": 0.0907, "close": 0.0949, "volume": 720598.0, "close_time": 1742947199999, "quote_volume": 67420.6017, "trades": 888, "taker_buy_base": 453649.0, "taker_buy_quote": 42455.2577 }, { "timestamp": 1742947200000, "datetime": "2025-03-26T00:00:00", "open": 0.0945, "high": 0.0971, "low": 0.0921, "close": 0.0933, "volume": 1065133.0, "close_time": 1743033599999, "quote_volume": 101075.7744, "trades": 1027, "taker_buy_base": 484293.0, "taker_buy_quote": 45984.6304 }, { "timestamp": 1743033600000, "datetime": "2025-03-27T00:00:00", "open": 0.0934, "high": 0.0955, "low": 0.0907, "close": 0.0917, "volume": 431846.0, "close_time": 1743119999999, "quote_volume": 39773.3501, "trades": 897, "taker_buy_base": 283530.0, "taker_buy_quote": 26090.634 }, { "timestamp": 1743120000000, "datetime": "2025-03-28T00:00:00", "open": 0.0915, "high": 0.0922, "low": 0.08, "close": 0.0857, "volume": 1069726.0, "close_time": 1743206399999, "quote_volume": 92453.453, "trades": 1164, "taker_buy_base": 329955.0, "taker_buy_quote": 28616.7839 }, { "timestamp": 1743206400000, "datetime": "2025-03-29T00:00:00", "open": 0.086, "high": 0.0863, "low": 0.0776, "close": 0.0782, "volume": 761662.0, "close_time": 1743292799999, "quote_volume": 61658.9414, "trades": 792, "taker_buy_base": 308050.0, "taker_buy_quote": 24774.9738 }, { "timestamp": 1743292800000, "datetime": "2025-03-30T00:00:00", "open": 0.0782, "high": 0.0823, "low": 0.0776, "close": 0.0791, "volume": 790703.0, "close_time": 1743379199999, "quote_volume": 62890.0293, "trades": 729, "taker_buy_base": 377108.0, "taker_buy_quote": 29918.7243 }, { "timestamp": 1743379200000, "datetime": "2025-03-31T00:00:00", "open": 0.0793, "high": 0.0814, "low": 0.0773, "close": 0.0797, "volume": 2239079.0, "close_time": 1743465599999, "quote_volume": 178864.7303, "trades": 2013, "taker_buy_base": 979931.0, "taker_buy_quote": 78566.5325 }, { "timestamp": 1743465600000, "datetime": "2025-04-01T00:00:00", "open": 0.0799, "high": 0.0831, "low": 0.0791, "close": 0.0824, "volume": 1546671.0, "close_time": 1743551999999, "quote_volume": 126182.2692, "trades": 2228, "taker_buy_base": 883600.0, "taker_buy_quote": 72025.1479 }, { "timestamp": 1743552000000, "datetime": "2025-04-02T00:00:00", "open": 0.0822, "high": 0.0885, "low": 0.0783, "close": 0.0801, "volume": 12437218.0, "close_time": 1743638399999, "quote_volume": 1044741.1095, "trades": 4486, "taker_buy_base": 5935699.0, "taker_buy_quote": 499191.1331 }, { "timestamp": 1743638400000, "datetime": "2025-04-03T00:00:00", "open": 0.08, "high": 0.0831, "low": 0.0748, "close": 0.081, "volume": 6174018.0, "close_time": 1743724799999, "quote_volume": 489812.929, "trades": 2175, "taker_buy_base": 3160945.0, "taker_buy_quote": 251418.9488 }, { "timestamp": 1743724800000, "datetime": "2025-04-04T00:00:00", "open": 0.0809, "high": 0.0823, "low": 0.0776, "close": 0.0809, "volume": 6434413.0, "close_time": 1743811199999, "quote_volume": 517464.639, "trades": 2326, "taker_buy_base": 3238936.0, "taker_buy_quote": 260484.7988 }, { "timestamp": 1743811200000, "datetime": "2025-04-05T00:00:00", "open": 0.0809, "high": 0.0828, "low": 0.08, "close": 0.0825, "volume": 3560986.0, "close_time": 1743897599999, "quote_volume": 289930.5918, "trades": 1560, "taker_buy_base": 1924729.0, "taker_buy_quote": 156753.2933 }, { "timestamp": 1743897600000, "datetime": "2025-04-06T00:00:00", "open": 0.0825, "high": 0.0829, "low": 0.0695, "close": 0.0711, "volume": 5530807.0, "close_time": 1743983999999, "quote_volume": 418130.8625, "trades": 1974, "taker_buy_base": 2643541.0, "taker_buy_quote": 199354.5592 }, { "timestamp": 1743984000000, "datetime": "2025-04-07T00:00:00", "open": 0.0711, "high": 0.0743, "low": 0.064, "close": 0.0698, "volume": 9190117.0, "close_time": 1744070399999, "quote_volume": 631030.8932, "trades": 3897, "taker_buy_base": 4778219.0, "taker_buy_quote": 328243.5294 }, { "timestamp": 1744070400000, "datetime": "2025-04-08T00:00:00", "open": 0.0698, "high": 0.0723, "low": 0.064, "close": 0.0651, "volume": 3055865.0, "close_time": 1744156799999, "quote_volume": 208998.0783, "trades": 1760, "taker_buy_base": 1400804.0, "taker_buy_quote": 95941.6334 }, { "timestamp": 1744156800000, "datetime": "2025-04-09T00:00:00", "open": 0.0653, "high": 0.0757, "low": 0.0624, "close": 0.0738, "volume": 2975010.0, "close_time": 1744243199999, "quote_volume": 211856.6073, "trades": 2457, "taker_buy_base": 1386683.0, "taker_buy_quote": 98643.6682 }, { "timestamp": 1744243200000, "datetime": "2025-04-10T00:00:00", "open": 0.0738, "high": 0.074, "low": 0.0682, "close": 0.07, "volume": 1624019.0, "close_time": 1744329599999, "quote_volume": 114564.4691, "trades": 1509, "taker_buy_base": 974905.0, "taker_buy_quote": 68977.8435 }, { "timestamp": 1744329600000, "datetime": "2025-04-11T00:00:00", "open": 0.0701, "high": 0.0722, "low": 0.0696, "close": 0.0716, "volume": 2062121.0, "close_time": 1744415999999, "quote_volume": 146094.7735, "trades": 2194, "taker_buy_base": 1048434.0, "taker_buy_quote": 74370.074 }, { "timestamp": 1744416000000, "datetime": "2025-04-12T00:00:00", "open": 0.0714, "high": 0.0752, "low": 0.0708, "close": 0.0746, "volume": 1212458.0, "close_time": 1744502399999, "quote_volume": 87382.2227, "trades": 1256, "taker_buy_base": 619403.0, "taker_buy_quote": 44715.1709 }, { "timestamp": 1744502400000, "datetime": "2025-04-13T00:00:00", "open": 0.0747, "high": 0.075, "low": 0.0683, "close": 0.0697, "volume": 2988985.0, "close_time": 1744588799999, "quote_volume": 213645.2034, "trades": 3201, "taker_buy_base": 1634484.0, "taker_buy_quote": 117105.1385 }, { "timestamp": 1744588800000, "datetime": "2025-04-14T00:00:00", "open": 0.0697, "high": 0.0723, "low": 0.0684, "close": 0.0695, "volume": 2250086.0, "close_time": 1744675199999, "quote_volume": 158036.7491, "trades": 2809, "taker_buy_base": 1345050.0, "taker_buy_quote": 94434.7664 }, { "timestamp": 1744675200000, "datetime": "2025-04-15T00:00:00", "open": 0.0695, "high": 0.071, "low": 0.0669, "close": 0.0674, "volume": 3754959.0, "close_time": 1744761599999, "quote_volume": 259583.2829, "trades": 2474, "taker_buy_base": 2027039.0, "taker_buy_quote": 140194.5724 }, { "timestamp": 1744761600000, "datetime": "2025-04-16T00:00:00", "open": 0.0674, "high": 0.0682, "low": 0.0633, "close": 0.0645, "volume": 7057676.0, "close_time": 1744847999999, "quote_volume": 462160.7456, "trades": 3426, "taker_buy_base": 3505970.0, "taker_buy_quote": 229423.0615 }, { "timestamp": 1744848000000, "datetime": "2025-04-17T00:00:00", "open": 0.0645, "high": 0.0653, "low": 0.0621, "close": 0.0645, "volume": 4586168.0, "close_time": 1744934399999, "quote_volume": 293368.666, "trades": 2186, "taker_buy_base": 2293402.0, "taker_buy_quote": 146824.0267 }, { "timestamp": 1744934400000, "datetime": "2025-04-18T00:00:00", "open": 0.0646, "high": 0.0679, "low": 0.064, "close": 0.0678, "volume": 3622069.0, "close_time": 1745020799999, "quote_volume": 241675.6078, "trades": 1998, "taker_buy_base": 1901302.0, "taker_buy_quote": 126779.6181 }, { "timestamp": 1745020800000, "datetime": "2025-04-19T00:00:00", "open": 0.0678, "high": 0.0704, "low": 0.0678, "close": 0.0698, "volume": 3156498.0, "close_time": 1745107199999, "quote_volume": 217870.7484, "trades": 1837, "taker_buy_base": 1628176.0, "taker_buy_quote": 112356.6214 }, { "timestamp": 1745107200000, "datetime": "2025-04-20T00:00:00", "open": 0.0698, "high": 0.0726, "low": 0.0684, "close": 0.0716, "volume": 2670905.0, "close_time": 1745193599999, "quote_volume": 189016.8848, "trades": 1707, "taker_buy_base": 1380296.0, "taker_buy_quote": 97823.0452 }, { "timestamp": 1745193600000, "datetime": "2025-04-21T00:00:00", "open": 0.0717, "high": 0.0751, "low": 0.0713, "close": 0.0727, "volume": 2797833.0, "close_time": 1745279999999, "quote_volume": 204225.7054, "trades": 2052, "taker_buy_base": 1494562.0, "taker_buy_quote": 109446.7056 }, { "timestamp": 1745280000000, "datetime": "2025-04-22T00:00:00", "open": 0.0725, "high": 0.0775, "low": 0.07, "close": 0.0769, "volume": 3313784.0, "close_time": 1745366399999, "quote_volume": 244025.9437, "trades": 2226, "taker_buy_base": 1989645.0, "taker_buy_quote": 146621.5087 }, { "timestamp": 1745366400000, "datetime": "2025-04-23T00:00:00", "open": 0.077, "high": 0.0803, "low": 0.0758, "close": 0.0787, "volume": 3137519.0, "close_time": 1745452799999, "quote_volume": 244147.6167, "trades": 2060, "taker_buy_base": 1933897.0, "taker_buy_quote": 150507.3677 }, { "timestamp": 1745452800000, "datetime": "2025-04-24T00:00:00", "open": 0.0785, "high": 0.081, "low": 0.0757, "close": 0.08, "volume": 3549240.0, "close_time": 1745539199999, "quote_volume": 276371.7925, "trades": 2220, "taker_buy_base": 2592655.0, "taker_buy_quote": 201794.5057 }, { "timestamp": 1745539200000, "datetime": "2025-04-25T00:00:00", "open": 0.0803, "high": 0.0826, "low": 0.0782, "close": 0.08, "volume": 2761663.0, "close_time": 1745625599999, "quote_volume": 223257.6164, "trades": 2581, "taker_buy_base": 1654451.0, "taker_buy_quote": 133781.4536 }, { "timestamp": 1745625600000, "datetime": "2025-04-26T00:00:00", "open": 0.0803, "high": 0.0835, "low": 0.0784, "close": 0.0802, "volume": 1392494.0, "close_time": 1745711999999, "quote_volume": 112582.9468, "trades": 1467, "taker_buy_base": 813295.0, "taker_buy_quote": 65692.3655 }, { "timestamp": 1745712000000, "datetime": "2025-04-27T00:00:00", "open": 0.0801, "high": 0.0807, "low": 0.0751, "close": 0.0766, "volume": 2528728.0, "close_time": 1745798399999, "quote_volume": 193816.9831, "trades": 3685, "taker_buy_base": 852573.0, "taker_buy_quote": 65378.919 }, { "timestamp": 1745798400000, "datetime": "2025-04-28T00:00:00", "open": 0.0766, "high": 0.0828, "low": 0.0737, "close": 0.0816, "volume": 3459047.0, "close_time": 1745884799999, "quote_volume": 272581.0389, "trades": 4051, "taker_buy_base": 1833096.0, "taker_buy_quote": 144602.1296 }, { "timestamp": 1745884800000, "datetime": "2025-04-29T00:00:00", "open": 0.0818, "high": 0.0866, "low": 0.0781, "close": 0.081, "volume": 5227164.0, "close_time": 1745971199999, "quote_volume": 429030.7034, "trades": 4168, "taker_buy_base": 2431443.0, "taker_buy_quote": 200679.5317 }, { "timestamp": 1745971200000, "datetime": "2025-04-30T00:00:00", "open": 0.0811, "high": 0.0831, "low": 0.077, "close": 0.0794, "volume": 7568409.0, "close_time": 1746057599999, "quote_volume": 603272.7021, "trades": 8023, "taker_buy_base": 4065734.0, "taker_buy_quote": 323766.2111 }, { "timestamp": 1746057600000, "datetime": "2025-05-01T00:00:00", "open": 0.0795, "high": 0.0819, "low": 0.0786, "close": 0.0806, "volume": 2971461.0, "close_time": 1746143999999, "quote_volume": 238903.3695, "trades": 4002, "taker_buy_base": 1468736.0, "taker_buy_quote": 118250.1913 }, { "timestamp": 1746144000000, "datetime": "2025-05-02T00:00:00", "open": 0.0806, "high": 0.0823, "low": 0.0777, "close": 0.079, "volume": 1377673.0, "close_time": 1746230399999, "quote_volume": 109797.0696, "trades": 1662, "taker_buy_base": 441760.0, "taker_buy_quote": 35199.0153 }, { "timestamp": 1746230400000, "datetime": "2025-05-03T00:00:00", "open": 0.079, "high": 0.0793, "low": 0.0734, "close": 0.0736, "volume": 1074393.0, "close_time": 1746316799999, "quote_volume": 81888.8036, "trades": 1021, "taker_buy_base": 372045.0, "taker_buy_quote": 28371.1586 }, { "timestamp": 1746316800000, "datetime": "2025-05-04T00:00:00", "open": 0.0735, "high": 0.074, "low": 0.0713, "close": 0.0722, "volume": 1820608.0, "close_time": 1746403199999, "quote_volume": 132369.1928, "trades": 2669, "taker_buy_base": 1135963.0, "taker_buy_quote": 82629.278 }, { "timestamp": 1746403200000, "datetime": "2025-05-05T00:00:00", "open": 0.0721, "high": 0.0734, "low": 0.0707, "close": 0.0719, "volume": 7541187.0, "close_time": 1746489599999, "quote_volume": 544946.1662, "trades": 10132, "taker_buy_base": 3917687.0, "taker_buy_quote": 283211.4598 }, { "timestamp": 1746489600000, "datetime": "2025-05-06T00:00:00", "open": 0.0719, "high": 0.074, "low": 0.0689, "close": 0.0722, "volume": 5656726.0, "close_time": 1746575999999, "quote_volume": 404710.1658, "trades": 4789, "taker_buy_base": 3601889.0, "taker_buy_quote": 257940.0927 }, { "timestamp": 1746576000000, "datetime": "2025-05-07T00:00:00", "open": 0.0722, "high": 0.0729, "low": 0.071, "close": 0.0723, "volume": 4297962.0, "close_time": 1746662399999, "quote_volume": 308616.382, "trades": 6441, "taker_buy_base": 1970585.0, "taker_buy_quote": 141482.8036 }, { "timestamp": 1746662400000, "datetime": "2025-05-08T00:00:00", "open": 0.0724, "high": 0.0862, "low": 0.0724, "close": 0.0857, "volume": 3863721.0, "close_time": 1746748799999, "quote_volume": 304495.6937, "trades": 6679, "taker_buy_base": 2309814.0, "taker_buy_quote": 182412.0312 }, { "timestamp": 1746748800000, "datetime": "2025-05-09T00:00:00", "open": 0.086, "high": 0.0895, "low": 0.0849, "close": 0.0889, "volume": 12574123.0, "close_time": 1746835199999, "quote_volume": 1095218.6187, "trades": 6880, "taker_buy_base": 9060468.0, "taker_buy_quote": 789096.4886 }, { "timestamp": 1746835200000, "datetime": "2025-05-10T00:00:00", "open": 0.0888, "high": 0.1048, "low": 0.0883, "close": 0.1048, "volume": 6064756.0, "close_time": 1746921599999, "quote_volume": 574080.7527, "trades": 10202, "taker_buy_base": 3435572.0, "taker_buy_quote": 325306.6802 }, { "timestamp": 1746921600000, "datetime": "2025-05-11T00:00:00", "open": 0.1048, "high": 0.1049, "low": 0.0955, "close": 0.0979, "volume": 5062606.0, "close_time": 1747007999999, "quote_volume": 504318.6833, "trades": 6127, "taker_buy_base": 2224371.0, "taker_buy_quote": 221477.1276 }, { "timestamp": 1747008000000, "datetime": "2025-05-12T00:00:00", "open": 0.0981, "high": 0.1076, "low": 0.092, "close": 0.0986, "volume": 12575498.0, "close_time": 1747094399999, "quote_volume": 1262894.3517, "trades": 11139, "taker_buy_base": 6606196.0, "taker_buy_quote": 664743.1865 }, { "timestamp": 1747094400000, "datetime": "2025-05-13T00:00:00", "open": 0.0989, "high": 0.1037, "low": 0.0929, "close": 0.1021, "volume": 7886963.0, "close_time": 1747180799999, "quote_volume": 788734.445, "trades": 5388, "taker_buy_base": 5726896.0, "taker_buy_quote": 575966.5685 }, { "timestamp": 1747180800000, "datetime": "2025-05-14T00:00:00", "open": 0.1022, "high": 0.1041, "low": 0.0969, "close": 0.098, "volume": 2798424.0, "close_time": 1747267199999, "quote_volume": 279368.9102, "trades": 4333, "taker_buy_base": 1183770.0, "taker_buy_quote": 118444.3122 }, { "timestamp": 1747267200000, "datetime": "2025-05-15T00:00:00", "open": 0.0979, "high": 0.0996, "low": 0.0886, "close": 0.0908, "volume": 4494835.0, "close_time": 1747353599999, "quote_volume": 418374.0869, "trades": 4774, "taker_buy_base": 1900355.0, "taker_buy_quote": 177218.6077 }, { "timestamp": 1747353600000, "datetime": "2025-05-16T00:00:00", "open": 0.0908, "high": 0.0934, "low": 0.0875, "close": 0.0886, "volume": 3090813.0, "close_time": 1747439999999, "quote_volume": 283354.2688, "trades": 2532, "taker_buy_base": 1360785.0, "taker_buy_quote": 124884.8052 }, { "timestamp": 1747440000000, "datetime": "2025-05-17T00:00:00", "open": 0.0883, "high": 0.0888, "low": 0.085, "close": 0.0867, "volume": 2299435.0, "close_time": 1747526399999, "quote_volume": 200096.2011, "trades": 2103, "taker_buy_base": 1127969.0, "taker_buy_quote": 98141.1424 }, { "timestamp": 1747526400000, "datetime": "2025-05-18T00:00:00", "open": 0.0868, "high": 0.0937, "low": 0.0849, "close": 0.0914, "volume": 2943700.0, "close_time": 1747612799999, "quote_volume": 262562.3655, "trades": 2580, "taker_buy_base": 1293982.0, "taker_buy_quote": 115444.131 }, { "timestamp": 1747612800000, "datetime": "2025-05-19T00:00:00", "open": 0.0916, "high": 0.0924, "low": 0.0846, "close": 0.0888, "volume": 2662458.0, "close_time": 1747699199999, "quote_volume": 233259.522, "trades": 2014, "taker_buy_base": 1373764.0, "taker_buy_quote": 120287.9368 }, { "timestamp": 1747699200000, "datetime": "2025-05-20T00:00:00", "open": 0.0889, "high": 0.0913, "low": 0.0862, "close": 0.0906, "volume": 1774739.0, "close_time": 1747785599999, "quote_volume": 157844.2292, "trades": 1456, "taker_buy_base": 855936.0, "taker_buy_quote": 76161.1008 }, { "timestamp": 1747785600000, "datetime": "2025-05-21T00:00:00", "open": 0.0907, "high": 0.0967, "low": 0.0889, "close": 0.0944, "volume": 4943450.0, "close_time": 1747871999999, "quote_volume": 456409.0823, "trades": 5185, "taker_buy_base": 2641346.0, "taker_buy_quote": 244091.3749 }, { "timestamp": 1747872000000, "datetime": "2025-05-22T00:00:00", "open": 0.0944, "high": 0.1008, "low": 0.0943, "close": 0.0992, "volume": 3068694.0, "close_time": 1747958399999, "quote_volume": 300100.0291, "trades": 3321, "taker_buy_base": 1701564.0, "taker_buy_quote": 166208.6839 }, { "timestamp": 1747958400000, "datetime": "2025-05-23T00:00:00", "open": 0.0992, "high": 0.1007, "low": 0.0892, "close": 0.0895, "volume": 7259269.0, "close_time": 1748044799999, "quote_volume": 700424.7656, "trades": 6152, "taker_buy_base": 4109736.0, "taker_buy_quote": 398754.5988 }, { "timestamp": 1748044800000, "datetime": "2025-05-24T00:00:00", "open": 0.0894, "high": 0.0913, "low": 0.0864, "close": 0.087, "volume": 3175675.0, "close_time": 1748131199999, "quote_volume": 283855.0198, "trades": 3138, "taker_buy_base": 1556915.0, "taker_buy_quote": 139170.1279 }, { "timestamp": 1748131200000, "datetime": "2025-05-25T00:00:00", "open": 0.0869, "high": 0.0877, "low": 0.0828, "close": 0.0874, "volume": 2371915.0, "close_time": 1748217599999, "quote_volume": 202889.2899, "trades": 2196, "taker_buy_base": 1252939.0, "taker_buy_quote": 107337.8246 }, { "timestamp": 1748217600000, "datetime": "2025-05-26T00:00:00", "open": 0.0875, "high": 0.0892, "low": 0.0854, "close": 0.0864, "volume": 2080273.0, "close_time": 1748303999999, "quote_volume": 181921.1971, "trades": 2467, "taker_buy_base": 1007149.0, "taker_buy_quote": 88236.5821 }, { "timestamp": 1748304000000, "datetime": "2025-05-27T00:00:00", "open": 0.0865, "high": 0.0911, "low": 0.0844, "close": 0.0893, "volume": 2772117.0, "close_time": 1748390399999, "quote_volume": 243892.358, "trades": 2534, "taker_buy_base": 1649886.0, "taker_buy_quote": 144872.5097 }, { "timestamp": 1748390400000, "datetime": "2025-05-28T00:00:00", "open": 0.0893, "high": 0.091, "low": 0.0858, "close": 0.0888, "volume": 2220796.0, "close_time": 1748476799999, "quote_volume": 196227.9514, "trades": 1858, "taker_buy_base": 1054508.0, "taker_buy_quote": 93349.7031 }, { "timestamp": 1748476800000, "datetime": "2025-05-29T00:00:00", "open": 0.0888, "high": 0.092, "low": 0.0845, "close": 0.0849, "volume": 2907567.0, "close_time": 1748563199999, "quote_volume": 256342.2245, "trades": 2743, "taker_buy_base": 1341600.0, "taker_buy_quote": 118326.7198 }, { "timestamp": 1748563200000, "datetime": "2025-05-30T00:00:00", "open": 0.085, "high": 0.0853, "low": 0.0738, "close": 0.0747, "volume": 6323931.0, "close_time": 1748649599999, "quote_volume": 503361.8003, "trades": 4216, "taker_buy_base": 3026493.0, "taker_buy_quote": 241057.1105 }, { "timestamp": 1748649600000, "datetime": "2025-05-31T00:00:00", "open": 0.0749, "high": 0.0772, "low": 0.0722, "close": 0.0766, "volume": 2635846.0, "close_time": 1748735999999, "quote_volume": 196261.8535, "trades": 2363, "taker_buy_base": 1263315.0, "taker_buy_quote": 94254.3826 }, { "timestamp": 1748736000000, "datetime": "2025-06-01T00:00:00", "open": 0.0764, "high": 0.0778, "low": 0.074, "close": 0.0772, "volume": 2499326.0, "close_time": 1748822399999, "quote_volume": 189697.6885, "trades": 1843, "taker_buy_base": 1226994.0, "taker_buy_quote": 93096.2042 }, { "timestamp": 1748822400000, "datetime": "2025-06-02T00:00:00", "open": 0.0772, "high": 0.0792, "low": 0.0743, "close": 0.079, "volume": 2629990.0, "close_time": 1748908799999, "quote_volume": 201304.8366, "trades": 2248, "taker_buy_base": 1500915.0, "taker_buy_quote": 114863.5047 }, { "timestamp": 1748908800000, "datetime": "2025-06-03T00:00:00", "open": 0.0791, "high": 0.0807, "low": 0.0782, "close": 0.0787, "volume": 4622010.0, "close_time": 1748995199999, "quote_volume": 367859.5705, "trades": 2613, "taker_buy_base": 2399886.0, "taker_buy_quote": 191072.0532 }, { "timestamp": 1748995200000, "datetime": "2025-06-04T00:00:00", "open": 0.0787, "high": 0.0799, "low": 0.0753, "close": 0.0761, "volume": 6233729.0, "close_time": 1749081599999, "quote_volume": 485375.9379, "trades": 3236, "taker_buy_base": 3124580.0, "taker_buy_quote": 243288.0986 }, { "timestamp": 1749081600000, "datetime": "2025-06-05T00:00:00", "open": 0.0761, "high": 0.0781, "low": 0.0698, "close": 0.071, "volume": 6018145.0, "close_time": 1749167999999, "quote_volume": 450349.7805, "trades": 4133, "taker_buy_base": 2889123.0, "taker_buy_quote": 216244.2961 }, { "timestamp": 1749168000000, "datetime": "2025-06-06T00:00:00", "open": 0.0709, "high": 0.083, "low": 0.0707, "close": 0.0814, "volume": 4534839.0, "close_time": 1749254399999, "quote_volume": 349201.1154, "trades": 5600, "taker_buy_base": 2371641.0, "taker_buy_quote": 182357.0865 }, { "timestamp": 1749254400000, "datetime": "2025-06-07T00:00:00", "open": 0.0814, "high": 0.0853, "low": 0.0806, "close": 0.0823, "volume": 7632041.0, "close_time": 1749340799999, "quote_volume": 633628.0356, "trades": 8405, "taker_buy_base": 3929097.0, "taker_buy_quote": 326286.403 }, { "timestamp": 1749340800000, "datetime": "2025-06-08T00:00:00", "open": 0.0823, "high": 0.0841, "low": 0.0804, "close": 0.0819, "volume": 4084967.0, "close_time": 1749427199999, "quote_volume": 335192.9184, "trades": 4613, "taker_buy_base": 2017569.0, "taker_buy_quote": 165611.4954 }, { "timestamp": 1749427200000, "datetime": "2025-06-09T00:00:00", "open": 0.0819, "high": 0.0864, "low": 0.0803, "close": 0.0863, "volume": 4560735.0, "close_time": 1749513599999, "quote_volume": 380097.1751, "trades": 4436, "taker_buy_base": 2322793.0, "taker_buy_quote": 193563.9482 }, { "timestamp": 1749513600000, "datetime": "2025-06-10T00:00:00", "open": 0.0864, "high": 0.0879, "low": 0.0844, "close": 0.0869, "volume": 4337507.0, "close_time": 1749599999999, "quote_volume": 373220.7262, "trades": 4183, "taker_buy_base": 2198954.0, "taker_buy_quote": 189280.3382 }, { "timestamp": 1749600000000, "datetime": "2025-06-11T00:00:00", "open": 0.087, "high": 0.0871, "low": 0.0812, "close": 0.0823, "volume": 3744827.0, "close_time": 1749686399999, "quote_volume": 315789.2617, "trades": 3211, "taker_buy_base": 1787870.0, "taker_buy_quote": 150841.3688 }, { "timestamp": 1749686400000, "datetime": "2025-06-12T00:00:00", "open": 0.0821, "high": 0.0822, "low": 0.0775, "close": 0.078, "volume": 4277104.0, "close_time": 1749772799999, "quote_volume": 342311.0454, "trades": 3991, "taker_buy_base": 2289740.0, "taker_buy_quote": 183035.4031 }, { "timestamp": 1749772800000, "datetime": "2025-06-13T00:00:00", "open": 0.0778, "high": 0.0779, "low": 0.0719, "close": 0.0757, "volume": 6379014.0, "close_time": 1749859199999, "quote_volume": 472876.6522, "trades": 5425, "taker_buy_base": 3519602.0, "taker_buy_quote": 260999.8953 }, { "timestamp": 1749859200000, "datetime": "2025-06-14T00:00:00", "open": 0.0758, "high": 0.0758, "low": 0.0724, "close": 0.0742, "volume": 2839814.0, "close_time": 1749945599999, "quote_volume": 211791.4916, "trades": 1933, "taker_buy_base": 1672113.0, "taker_buy_quote": 124752.4691 }, { "timestamp": 1749945600000, "datetime": "2025-06-15T00:00:00", "open": 0.0742, "high": 0.0756, "low": 0.0727, "close": 0.0742, "volume": 2896333.0, "close_time": 1750031999999, "quote_volume": 215152.5645, "trades": 1933, "taker_buy_base": 1329971.0, "taker_buy_quote": 98922.634 }, { "timestamp": 1750032000000, "datetime": "2025-06-16T00:00:00", "open": 0.0743, "high": 0.0783, "low": 0.0734, "close": 0.0753, "volume": 3022169.0, "close_time": 1750118399999, "quote_volume": 231666.8444, "trades": 1940, "taker_buy_base": 1624309.0, "taker_buy_quote": 124566.6791 }, { "timestamp": 1750118400000, "datetime": "2025-06-17T00:00:00", "open": 0.0753, "high": 0.0768, "low": 0.0719, "close": 0.073, "volume": 2518278.0, "close_time": 1750204799999, "quote_volume": 185944.1104, "trades": 2157, "taker_buy_base": 1196527.0, "taker_buy_quote": 88458.7503 }, { "timestamp": 1750204800000, "datetime": "2025-06-18T00:00:00", "open": 0.0731, "high": 0.0738, "low": 0.0697, "close": 0.0732, "volume": 2055506.0, "close_time": 1750291199999, "quote_volume": 148569.4667, "trades": 2172, "taker_buy_base": 1020199.0, "taker_buy_quote": 73679.4129 }, { "timestamp": 1750291200000, "datetime": "2025-06-19T00:00:00", "open": 0.0733, "high": 0.0741, "low": 0.0718, "close": 0.0727, "volume": 1897112.0, "close_time": 1750377599999, "quote_volume": 138131.4163, "trades": 1610, "taker_buy_base": 803707.0, "taker_buy_quote": 58599.1231 }, { "timestamp": 1750377600000, "datetime": "2025-06-20T00:00:00", "open": 0.0726, "high": 0.0748, "low": 0.0692, "close": 0.0709, "volume": 4903299.0, "close_time": 1750463999999, "quote_volume": 354886.882, "trades": 2741, "taker_buy_base": 2536438.0, "taker_buy_quote": 183971.9911 }, { "timestamp": 1750464000000, "datetime": "2025-06-21T00:00:00", "open": 0.0709, "high": 0.0722, "low": 0.0651, "close": 0.0667, "volume": 3888201.0, "close_time": 1750550399999, "quote_volume": 269524.5487, "trades": 2019, "taker_buy_base": 1896219.0, "taker_buy_quote": 131704.0179 }, { "timestamp": 1750550400000, "datetime": "2025-06-22T00:00:00", "open": 0.0667, "high": 0.0679, "low": 0.06, "close": 0.0637, "volume": 9171612.0, "close_time": 1750636799999, "quote_volume": 586154.488, "trades": 3963, "taker_buy_base": 5381891.0, "taker_buy_quote": 343831.2841 }, { "timestamp": 1750636800000, "datetime": "2025-06-23T00:00:00", "open": 0.0637, "high": 0.0697, "low": 0.0622, "close": 0.0696, "volume": 4930698.0, "close_time": 1750723199999, "quote_volume": 320829.2198, "trades": 2984, "taker_buy_base": 2375530.0, "taker_buy_quote": 154769.4444 }, { "timestamp": 1750723200000, "datetime": "2025-06-24T00:00:00", "open": 0.0696, "high": 0.0723, "low": 0.0686, "close": 0.0723, "volume": 5459407.0, "close_time": 1750809599999, "quote_volume": 384304.6017, "trades": 3544, "taker_buy_base": 2803000.0, "taker_buy_quote": 197412.4542 }, { "timestamp": 1750809600000, "datetime": "2025-06-25T00:00:00", "open": 0.0723, "high": 0.0765, "low": 0.0698, "close": 0.0703, "volume": 7972410.0, "close_time": 1750895999999, "quote_volume": 579380.7186, "trades": 5163, "taker_buy_base": 4086090.0, "taker_buy_quote": 297480.9902 }, { "timestamp": 1750896000000, "datetime": "2025-06-26T00:00:00", "open": 0.0703, "high": 0.0734, "low": 0.0695, "close": 0.0704, "volume": 3325034.0, "close_time": 1750982399999, "quote_volume": 236606.3774, "trades": 2993, "taker_buy_base": 1661735.0, "taker_buy_quote": 118168.7524 }, { "timestamp": 1750982400000, "datetime": "2025-06-27T00:00:00", "open": 0.0704, "high": 0.0717, "low": 0.0687, "close": 0.0712, "volume": 3176319.0, "close_time": 1751068799999, "quote_volume": 223184.883, "trades": 2704, "taker_buy_base": 1562884.0, "taker_buy_quote": 109794.7825 }, { "timestamp": 1751068800000, "datetime": "2025-06-28T00:00:00", "open": 0.0714, "high": 0.073, "low": 0.0708, "close": 0.0727, "volume": 1134488.0, "close_time": 1751155199999, "quote_volume": 81282.3016, "trades": 1257, "taker_buy_base": 511389.0, "taker_buy_quote": 36699.6302 }, { "timestamp": 1751155200000, "datetime": "2025-06-29T00:00:00", "open": 0.0728, "high": 0.0776, "low": 0.0723, "close": 0.0768, "volume": 1645524.0, "close_time": 1751241599999, "quote_volume": 122188.3273, "trades": 2328, "taker_buy_base": 760106.0, "taker_buy_quote": 56515.2197 }, { "timestamp": 1751241600000, "datetime": "2025-06-30T00:00:00", "open": 0.077, "high": 0.0773, "low": 0.0737, "close": 0.0747, "volume": 3417165.0, "close_time": 1751327999999, "quote_volume": 256700.7818, "trades": 2755, "taker_buy_base": 1728220.0, "taker_buy_quote": 129987.7874 }, { "timestamp": 1751328000000, "datetime": "2025-07-01T00:00:00", "open": 0.0748, "high": 0.084, "low": 0.0721, "close": 0.0728, "volume": 10605253.0, "close_time": 1751414399999, "quote_volume": 818345.7618, "trades": 9249, "taker_buy_base": 5540492.0, "taker_buy_quote": 428607.2001 }, { "timestamp": 1751414400000, "datetime": "2025-07-02T00:00:00", "open": 0.0726, "high": 0.0789, "low": 0.0722, "close": 0.077, "volume": 4568230.0, "close_time": 1751500799999, "quote_volume": 345631.4864, "trades": 4217, "taker_buy_base": 2368183.0, "taker_buy_quote": 179174.0706 }, { "timestamp": 1751500800000, "datetime": "2025-07-03T00:00:00", "open": 0.077, "high": 0.0786, "low": 0.0748, "close": 0.0768, "volume": 3073660.0, "close_time": 1751587199999, "quote_volume": 236583.9571, "trades": 3264, "taker_buy_base": 1614212.0, "taker_buy_quote": 124141.3743 }, { "timestamp": 1751587200000, "datetime": "2025-07-04T00:00:00", "open": 0.0766, "high": 0.077, "low": 0.0713, "close": 0.0722, "volume": 2047854.0, "close_time": 1751673599999, "quote_volume": 150459.773, "trades": 2256, "taker_buy_base": 936722.0, "taker_buy_quote": 69042.2197 }, { "timestamp": 1751673600000, "datetime": "2025-07-05T00:00:00", "open": 0.0723, "high": 0.0734, "low": 0.0705, "close": 0.0715, "volume": 2553276.0, "close_time": 1751759999999, "quote_volume": 184007.3467, "trades": 2203, "taker_buy_base": 1238173.0, "taker_buy_quote": 89321.5644 }, { "timestamp": 1751760000000, "datetime": "2025-07-06T00:00:00", "open": 0.0715, "high": 0.0752, "low": 0.0715, "close": 0.0742, "volume": 2250834.0, "close_time": 1751846399999, "quote_volume": 165057.0617, "trades": 2035, "taker_buy_base": 930963.0, "taker_buy_quote": 68207.6937 }, { "timestamp": 1751846400000, "datetime": "2025-07-07T00:00:00", "open": 0.0743, "high": 0.0758, "low": 0.0729, "close": 0.0737, "volume": 3838761.0, "close_time": 1751932799999, "quote_volume": 284674.9164, "trades": 2302, "taker_buy_base": 2016768.0, "taker_buy_quote": 149730.3319 }, { "timestamp": 1751932800000, "datetime": "2025-07-08T00:00:00", "open": 0.0737, "high": 0.0762, "low": 0.0718, "close": 0.0755, "volume": 4884978.0, "close_time": 1752019199999, "quote_volume": 358232.3286, "trades": 2317, "taker_buy_base": 2727152.0, "taker_buy_quote": 199886.7683 }, { "timestamp": 1752019200000, "datetime": "2025-07-09T00:00:00", "open": 0.0756, "high": 0.0792, "low": 0.0747, "close": 0.0783, "volume": 5745068.0, "close_time": 1752105599999, "quote_volume": 436693.096, "trades": 3263, "taker_buy_base": 3201223.0, "taker_buy_quote": 243095.0246 }, { "timestamp": 1752105600000, "datetime": "2025-07-10T00:00:00", "open": 0.0783, "high": 0.0947, "low": 0.0771, "close": 0.0917, "volume": 5495021.0, "close_time": 1752191999999, "quote_volume": 466864.114, "trades": 6095, "taker_buy_base": 2781215.0, "taker_buy_quote": 236971.5854 }, { "timestamp": 1752192000000, "datetime": "2025-07-11T00:00:00", "open": 0.0917, "high": 0.1043, "low": 0.0885, "close": 0.0989, "volume": 13335384.0, "close_time": 1752278399999, "quote_volume": 1285919.5616, "trades": 15961, "taker_buy_base": 6327726.0, "taker_buy_quote": 611242.5811 }, { "timestamp": 1752278400000, "datetime": "2025-07-12T00:00:00", "open": 0.0987, "high": 0.107, "low": 0.0926, "close": 0.0963, "volume": 10334373.0, "close_time": 1752364799999, "quote_volume": 1037649.7746, "trades": 10709, "taker_buy_base": 6301575.0, "taker_buy_quote": 637083.7077 }, { "timestamp": 1752364800000, "datetime": "2025-07-13T00:00:00", "open": 0.0963, "high": 0.11, "low": 0.0955, "close": 0.1027, "volume": 6624305.0, "close_time": 1752451199999, "quote_volume": 685888.0568, "trades": 8785, "taker_buy_base": 3379001.0, "taker_buy_quote": 349702.6375 }, { "timestamp": 1752451200000, "datetime": "2025-07-14T00:00:00", "open": 0.1027, "high": 0.1074, "low": 0.0986, "close": 0.1018, "volume": 4984156.0, "close_time": 1752537599999, "quote_volume": 515418.4851, "trades": 5492, "taker_buy_base": 2530470.0, "taker_buy_quote": 261734.9969 }, { "timestamp": 1752537600000, "datetime": "2025-07-15T00:00:00", "open": 0.1017, "high": 0.1043, "low": 0.0971, "close": 0.1034, "volume": 6454723.0, "close_time": 1752623999999, "quote_volume": 654242.449, "trades": 4801, "taker_buy_base": 3613025.0, "taker_buy_quote": 367712.645 }, { "timestamp": 1752624000000, "datetime": "2025-07-16T00:00:00", "open": 0.1035, "high": 0.1058, "low": 0.1003, "close": 0.1004, "volume": 13357421.0, "close_time": 1752710399999, "quote_volume": 1384746.5898, "trades": 6164, "taker_buy_base": 10107644.0, "taker_buy_quote": 1048984.4254 }, { "timestamp": 1752710400000, "datetime": "2025-07-17T00:00:00", "open": 0.1004, "high": 0.103, "low": 0.0966, "close": 0.1022, "volume": 5397537.0, "close_time": 1752796799999, "quote_volume": 541026.4083, "trades": 6372, "taker_buy_base": 3210704.0, "taker_buy_quote": 322067.9674 }, { "timestamp": 1752796800000, "datetime": "2025-07-18T00:00:00", "open": 0.1023, "high": 0.1163, "low": 0.1012, "close": 0.1038, "volume": 6608081.0, "close_time": 1752883199999, "quote_volume": 719260.7243, "trades": 7132, "taker_buy_base": 3427220.0, "taker_buy_quote": 373108.3287 }, { "timestamp": 1752883200000, "datetime": "2025-07-19T00:00:00", "open": 0.1039, "high": 0.1074, "low": 0.1006, "close": 0.1061, "volume": 3137669.0, "close_time": 1752969599999, "quote_volume": 328015.7126, "trades": 3655, "taker_buy_base": 1637361.0, "taker_buy_quote": 171152.9978 }, { "timestamp": 1752969600000, "datetime": "2025-07-20T00:00:00", "open": 0.1062, "high": 0.2507, "low": 0.1052, "close": 0.2198, "volume": 144628745.0, "close_time": 1753055999999, "quote_volume": 27582042.9998, "trades": 162036, "taker_buy_base": 72049453.0, "taker_buy_quote": 13761101.4198 }, { "timestamp": 1753056000000, "datetime": "2025-07-21T00:00:00", "open": 0.22, "high": 0.2458, "low": 0.2043, "close": 0.2199, "volume": 55168608.0, "close_time": 1753142399999, "quote_volume": 12278477.7465, "trades": 95918, "taker_buy_base": 27470339.0, "taker_buy_quote": 6122121.3973 }, { "timestamp": 1753142400000, "datetime": "2025-07-22T00:00:00", "open": 0.2198, "high": 0.2251, "low": 0.157, "close": 0.1747, "volume": 33973343.0, "close_time": 1753228799999, "quote_volume": 6243052.0915, "trades": 76974, "taker_buy_base": 15489529.0, "taker_buy_quote": 2831074.6505 }, { "timestamp": 1753228800000, "datetime": "2025-07-23T00:00:00", "open": 0.1749, "high": 0.1852, "low": 0.1628, "close": 0.1703, "volume": 25426013.0, "close_time": 1753315199999, "quote_volume": 4425218.5042, "trades": 56376, "taker_buy_base": 11561951.0, "taker_buy_quote": 2015959.5597 }, { "timestamp": 1753315200000, "datetime": "2025-07-24T00:00:00", "open": 0.1705, "high": 0.1956, "low": 0.1612, "close": 0.1732, "volume": 18688925.0, "close_time": 1753401599999, "quote_volume": 3323474.5048, "trades": 42108, "taker_buy_base": 8841010.0, "taker_buy_quote": 1574036.4809 }, { "timestamp": 1753401600000, "datetime": "2025-07-25T00:00:00", "open": 0.1733, "high": 0.1931, "low": 0.171, "close": 0.1872, "volume": 15331713.0, "close_time": 1753487999999, "quote_volume": 2812481.7876, "trades": 53980, "taker_buy_base": 8240623.0, "taker_buy_quote": 1512024.58 }, { "timestamp": 1753488000000, "datetime": "2025-07-26T00:00:00", "open": 0.1871, "high": 0.1991, "low": 0.1782, "close": 0.1845, "volume": 16901029.0, "close_time": 1753574399999, "quote_volume": 3130873.9753, "trades": 45984, "taker_buy_base": 7977807.0, "taker_buy_quote": 1478524.5669 }, { "timestamp": 1753574400000, "datetime": "2025-07-27T00:00:00", "open": 0.1846, "high": 0.1983, "low": 0.1805, "close": 0.1873, "volume": 9352154.0, "close_time": 1753660799999, "quote_volume": 1756412.7631, "trades": 29412, "taker_buy_base": 4422729.0, "taker_buy_quote": 832377.9819 }, { "timestamp": 1753660800000, "datetime": "2025-07-28T00:00:00", "open": 0.1873, "high": 0.1992, "low": 0.1816, "close": 0.1945, "volume": 15270551.0, "close_time": 1753747199999, "quote_volume": 2876407.4091, "trades": 39198, "taker_buy_base": 7845008.0, "taker_buy_quote": 1480458.5514 }, { "timestamp": 1753747200000, "datetime": "2025-07-29T00:00:00", "open": 0.1949, "high": 0.2796, "low": 0.1904, "close": 0.2061, "volume": 61430132.0, "close_time": 1753833599999, "quote_volume": 14701731.6932, "trades": 139450, "taker_buy_base": 31016091.0, "taker_buy_quote": 7439304.2095 }, { "timestamp": 1753833600000, "datetime": "2025-07-30T00:00:00", "open": 0.2061, "high": 0.2329, "low": 0.1917, "close": 0.229, "volume": 35947687.0, "close_time": 1753919999999, "quote_volume": 7394808.0709, "trades": 57028, "taker_buy_base": 16346969.0, "taker_buy_quote": 3357731.3908 }, { "timestamp": 1753920000000, "datetime": "2025-07-31T00:00:00", "open": 0.2292, "high": 0.2344, "low": 0.2033, "close": 0.2146, "volume": 25666267.0, "close_time": 1754006399999, "quote_volume": 5599587.542, "trades": 56826, "taker_buy_base": 13377052.0, "taker_buy_quote": 2916419.5285 }, { "timestamp": 1754006400000, "datetime": "2025-08-01T00:00:00", "open": 0.2147, "high": 0.2233, "low": 0.1884, "close": 0.1932, "volume": 15860481.0, "close_time": 1754092799999, "quote_volume": 3291329.0768, "trades": 39843, "taker_buy_base": 6329403.0, "taker_buy_quote": 1321093.2048 }, { "timestamp": 1754092800000, "datetime": "2025-08-02T00:00:00", "open": 0.1931, "high": 0.1971, "low": 0.1828, "close": 0.1877, "volume": 15871478.0, "close_time": 1754179199999, "quote_volume": 3017668.5729, "trades": 36835, "taker_buy_base": 9111713.0, "taker_buy_quote": 1732212.6982 }, { "timestamp": 1754179200000, "datetime": "2025-08-03T00:00:00", "open": 0.1877, "high": 0.2231, "low": 0.1869, "close": 0.2168, "volume": 37837767.0, "close_time": 1754265599999, "quote_volume": 8052425.7672, "trades": 108955, "taker_buy_base": 19059973.0, "taker_buy_quote": 4054051.6038 }, { "timestamp": 1754265600000, "datetime": "2025-08-04T00:00:00", "open": 0.2169, "high": 0.2332, "low": 0.2075, "close": 0.2124, "volume": 19887125.0, "close_time": 1754351999999, "quote_volume": 4286615.8707, "trades": 72510, "taker_buy_base": 9990426.0, "taker_buy_quote": 2160890.2768 }, { "timestamp": 1754352000000, "datetime": "2025-08-05T00:00:00", "open": 0.2124, "high": 0.2161, "low": 0.2011, "close": 0.2036, "volume": 15108760.0, "close_time": 1754438399999, "quote_volume": 3137612.5645, "trades": 41106, "taker_buy_base": 6867745.0, "taker_buy_quote": 1424837.4411 }, { "timestamp": 1754438400000, "datetime": "2025-08-06T00:00:00", "open": 0.2036, "high": 0.2227, "low": 0.1982, "close": 0.2201, "volume": 9617427.0, "close_time": 1754524799999, "quote_volume": 2016409.075, "trades": 38232, "taker_buy_base": 5145014.0, "taker_buy_quote": 1081326.4187 }, { "timestamp": 1754524800000, "datetime": "2025-08-07T00:00:00", "open": 0.2202, "high": 0.2354, "low": 0.2094, "close": 0.2248, "volume": 31326948.0, "close_time": 1754611199999, "quote_volume": 6990250.3858, "trades": 79994, "taker_buy_base": 15706594.0, "taker_buy_quote": 3506692.0531 }, { "timestamp": 1754611200000, "datetime": "2025-08-08T00:00:00", "open": 0.2248, "high": 0.2269, "low": 0.2105, "close": 0.215, "volume": 19146917.0, "close_time": 1754697599999, "quote_volume": 4138068.3739, "trades": 27503, "taker_buy_base": 8357797.0, "taker_buy_quote": 1804079.9059 }, { "timestamp": 1754697600000, "datetime": "2025-08-09T00:00:00", "open": 0.215, "high": 0.2204, "low": 0.206, "close": 0.2095, "volume": 15989205.0, "close_time": 1754783999999, "quote_volume": 3425048.1567, "trades": 31112, "taker_buy_base": 7775162.0, "taker_buy_quote": 1665776.8282 }, { "timestamp": 1754784000000, "datetime": "2025-08-10T00:00:00", "open": 0.2095, "high": 0.2211, "low": 0.2043, "close": 0.2081, "volume": 15169648.0, "close_time": 1754870399999, "quote_volume": 3186958.5651, "trades": 27458, "taker_buy_base": 8170565.0, "taker_buy_quote": 1718220.1092 }, { "timestamp": 1754870400000, "datetime": "2025-08-11T00:00:00", "open": 0.2081, "high": 0.2132, "low": 0.1938, "close": 0.1967, "volume": 13687397.0, "close_time": 1754956799999, "quote_volume": 2779998.982, "trades": 28229, "taker_buy_base": 5713054.0, "taker_buy_quote": 1162173.3734 }, { "timestamp": 1754956800000, "datetime": "2025-08-12T00:00:00", "open": 0.1967, "high": 0.203, "low": 0.1913, "close": 0.1977, "volume": 7792147.0, "close_time": 1755043199999, "quote_volume": 1541007.0714, "trades": 21802, "taker_buy_base": 3548446.0, "taker_buy_quote": 700440.4552 }, { "timestamp": 1755043200000, "datetime": "2025-08-13T00:00:00", "open": 0.1979, "high": 0.2031, "low": 0.1931, "close": 0.1996, "volume": 8665966.0, "close_time": 1755129599999, "quote_volume": 1718019.673, "trades": 30127, "taker_buy_base": 4996016.0, "taker_buy_quote": 989811.3928 }, { "timestamp": 1755129600000, "datetime": "2025-08-14T00:00:00", "open": 0.1997, "high": 0.215, "low": 0.1655, "close": 0.1785, "volume": 21151328.0, "close_time": 1755215999999, "quote_volume": 4045549.6438, "trades": 40717, "taker_buy_base": 10396765.0, "taker_buy_quote": 1995227.2708 }, { "timestamp": 1755216000000, "datetime": "2025-08-15T00:00:00", "open": 0.1787, "high": 0.1818, "low": 0.1734, "close": 0.179, "volume": 6149738.0, "close_time": 1755302399999, "quote_volume": 1098247.6273, "trades": 21316, "taker_buy_base": 3087426.0, "taker_buy_quote": 551351.3475 }, { "timestamp": 1755302400000, "datetime": "2025-08-16T00:00:00", "open": 0.1791, "high": 0.1803, "low": 0.1761, "close": 0.1784, "volume": 3197112.0, "close_time": 1755388799999, "quote_volume": 570473.6229, "trades": 9610, "taker_buy_base": 1470457.0, "taker_buy_quote": 262401.1518 }, { "timestamp": 1755388800000, "datetime": "2025-08-17T00:00:00", "open": 0.1784, "high": 0.1799, "low": 0.1744, "close": 0.1759, "volume": 3635419.0, "close_time": 1755475199999, "quote_volume": 645381.202, "trades": 8157, "taker_buy_base": 1333109.0, "taker_buy_quote": 237139.8481 }, { "timestamp": 1755475200000, "datetime": "2025-08-18T00:00:00", "open": 0.1759, "high": 0.1765, "low": 0.1687, "close": 0.1736, "volume": 5041273.0, "close_time": 1755561599999, "quote_volume": 864300.4241, "trades": 10700, "taker_buy_base": 2717882.0, "taker_buy_quote": 465687.4683 }, { "timestamp": 1755561600000, "datetime": "2025-08-19T00:00:00", "open": 0.1735, "high": 0.1806, "low": 0.1643, "close": 0.1649, "volume": 6802953.0, "close_time": 1755647999999, "quote_volume": 1179735.4275, "trades": 15293, "taker_buy_base": 3275067.0, "taker_buy_quote": 568555.1504 }, { "timestamp": 1755648000000, "datetime": "2025-08-20T00:00:00", "open": 0.1651, "high": 0.1999, "low": 0.1649, "close": 0.1851, "volume": 30746018.0, "close_time": 1755734399999, "quote_volume": 5670936.36, "trades": 33110, "taker_buy_base": 15478883.0, "taker_buy_quote": 2859247.4813 }, { "timestamp": 1755734400000, "datetime": "2025-08-21T00:00:00", "open": 0.1853, "high": 0.1986, "low": 0.1738, "close": 0.1749, "volume": 9353040.0, "close_time": 1755820799999, "quote_volume": 1716283.3986, "trades": 15305, "taker_buy_base": 4177790.0, "taker_buy_quote": 768445.0863 }, { "timestamp": 1755820800000, "datetime": "2025-08-22T00:00:00", "open": 0.1749, "high": 0.1919, "low": 0.1722, "close": 0.1897, "volume": 8112795.0, "close_time": 1755907199999, "quote_volume": 1473651.9144, "trades": 13677, "taker_buy_base": 3832416.0, "taker_buy_quote": 698486.7154 }, { "timestamp": 1755907200000, "datetime": "2025-08-23T00:00:00", "open": 0.1896, "high": 0.1958, "low": 0.1853, "close": 0.1883, "volume": 3771379.0, "close_time": 1755993599999, "quote_volume": 711478.1829, "trades": 7373, "taker_buy_base": 1709435.0, "taker_buy_quote": 323007.8982 }, { "timestamp": 1755993600000, "datetime": "2025-08-24T00:00:00", "open": 0.1884, "high": 0.1889, "low": 0.1785, "close": 0.1826, "volume": 3175719.0, "close_time": 1756079999999, "quote_volume": 581395.5591, "trades": 6763, "taker_buy_base": 1438270.0, "taker_buy_quote": 263359.1748 }, { "timestamp": 1756080000000, "datetime": "2025-08-25T00:00:00", "open": 0.1824, "high": 0.1921, "low": 0.1661, "close": 0.1705, "volume": 9241922.0, "close_time": 1756166399999, "quote_volume": 1665305.1821, "trades": 17261, "taker_buy_base": 4670109.0, "taker_buy_quote": 848387.3115 }, { "timestamp": 1756166400000, "datetime": "2025-08-26T00:00:00", "open": 0.1705, "high": 0.1781, "low": 0.168, "close": 0.1756, "volume": 3546867.0, "close_time": 1756252799999, "quote_volume": 614838.6919, "trades": 5416, "taker_buy_base": 1975851.0, "taker_buy_quote": 343160.1781 }, { "timestamp": 1756252800000, "datetime": "2025-08-27T00:00:00", "open": 0.1757, "high": 0.1781, "low": 0.1697, "close": 0.1709, "volume": 4136073.0, "close_time": 1756339199999, "quote_volume": 717305.7191, "trades": 5772, "taker_buy_base": 2018177.0, "taker_buy_quote": 350263.5532 }, { "timestamp": 1756339200000, "datetime": "2025-08-28T00:00:00", "open": 0.1709, "high": 0.1989, "low": 0.1694, "close": 0.1953, "volume": 10070100.0, "close_time": 1756425599999, "quote_volume": 1882714.7525, "trades": 17565, "taker_buy_base": 5163116.0, "taker_buy_quote": 963280.942 }, { "timestamp": 1756425600000, "datetime": "2025-08-29T00:00:00", "open": 0.1952, "high": 0.1952, "low": 0.1754, "close": 0.179, "volume": 12750950.0, "close_time": 1756511999999, "quote_volume": 2335658.468, "trades": 17946, "taker_buy_base": 5862135.0, "taker_buy_quote": 1074213.8322 }, { "timestamp": 1756512000000, "datetime": "2025-08-30T00:00:00", "open": 0.179, "high": 0.2153, "low": 0.1789, "close": 0.1967, "volume": 24190387.0, "close_time": 1756598399999, "quote_volume": 4834126.9804, "trades": 34696, "taker_buy_base": 13060113.0, "taker_buy_quote": 2609803.0564 }, { "timestamp": 1756598400000, "datetime": "2025-08-31T00:00:00", "open": 0.1964, "high": 0.2037, "low": 0.1896, "close": 0.1901, "volume": 8625708.0, "close_time": 1756684799999, "quote_volume": 1698748.4359, "trades": 13492, "taker_buy_base": 3167833.0, "taker_buy_quote": 623371.4211 }, { "timestamp": 1756684800000, "datetime": "2025-09-01T00:00:00", "open": 0.19, "high": 0.1933, "low": 0.1739, "close": 0.1763, "volume": 8416971.0, "close_time": 1756771199999, "quote_volume": 1512002.5572, "trades": 11324, "taker_buy_base": 3748977.0, "taker_buy_quote": 674058.3453 }, { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 0.1761, "high": 0.1867, "low": 0.1717, "close": 0.1765, "volume": 6914039.0, "close_time": 1756857599999, "quote_volume": 1234705.4018, "trades": 9537, "taker_buy_base": 3737347.0, "taker_buy_quote": 667969.5767 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 0.1765, "high": 0.1789, "low": 0.1731, "close": 0.1771, "volume": 2086169.0, "close_time": 1756943999999, "quote_volume": 367387.4986, "trades": 3609, "taker_buy_base": 1102890.0, "taker_buy_quote": 194442.7868 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 0.1771, "high": 0.1776, "low": 0.1667, "close": 0.1692, "volume": 3711054.0, "close_time": 1757030399999, "quote_volume": 631627.3756, "trades": 4922, "taker_buy_base": 1807716.0, "taker_buy_quote": 306989.4687 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 0.169, "high": 0.1746, "low": 0.1686, "close": 0.17, "volume": 2760671.0, "close_time": 1757116799999, "quote_volume": 472897.6869, "trades": 4297, "taker_buy_base": 1189284.0, "taker_buy_quote": 203949.3968 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 0.17, "high": 0.1726, "low": 0.1695, "close": 0.1719, "volume": 1287854.0, "close_time": 1757203199999, "quote_volume": 220103.9563, "trades": 2636, "taker_buy_base": 635662.0, "taker_buy_quote": 108711.4728 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 0.1719, "high": 0.1751, "low": 0.1703, "close": 0.172, "volume": 1017728.0, "close_time": 1757289599999, "quote_volume": 175883.2156, "trades": 2511, "taker_buy_base": 620286.0, "taker_buy_quote": 107194.4814 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 0.1719, "high": 0.1747, "low": 0.1703, "close": 0.1724, "volume": 1746757.0, "close_time": 1757375999999, "quote_volume": 301461.3707, "trades": 3938, "taker_buy_base": 866135.0, "taker_buy_quote": 149519.6167 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 0.1723, "high": 0.1776, "low": 0.1681, "close": 0.1716, "volume": 2423169.0, "close_time": 1757462399999, "quote_volume": 419918.0466, "trades": 6038, "taker_buy_base": 1319592.0, "taker_buy_quote": 229074.348 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 0.1717, "high": 0.1796, "low": 0.1706, "close": 0.1793, "volume": 2734124.0, "close_time": 1757548799999, "quote_volume": 480881.8695, "trades": 4901, "taker_buy_base": 1553742.0, "taker_buy_quote": 274087.0114 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 0.1794, "high": 0.1885, "low": 0.1752, "close": 0.1807, "volume": 7944368.0, "close_time": 1757635199999, "quote_volume": 1432342.9637, "trades": 11157, "taker_buy_base": 4164061.0, "taker_buy_quote": 750568.9773 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 0.1808, "high": 0.1835, "low": 0.1753, "close": 0.1829, "volume": 5798923.0, "close_time": 1757721599999, "quote_volume": 1043982.2463, "trades": 5484, "taker_buy_base": 2738555.0, "taker_buy_quote": 493687.8781 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 0.183, "high": 0.1858, "low": 0.1796, "close": 0.1852, "volume": 2611123.0, "close_time": 1757807999999, "quote_volume": 478556.8207, "trades": 5429, "taker_buy_base": 1336351.0, "taker_buy_quote": 244817.0273 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 0.1853, "high": 0.1856, "low": 0.1744, "close": 0.1751, "volume": 2439436.0, "close_time": 1757894399999, "quote_volume": 435445.909, "trades": 4453, "taker_buy_base": 1098303.0, "taker_buy_quote": 196343.5836 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 0.1749, "high": 0.1871, "low": 0.1724, "close": 0.1796, "volume": 6426255.0, "close_time": 1757980799999, "quote_volume": 1147529.6685, "trades": 11908, "taker_buy_base": 2939649.0, "taker_buy_quote": 525024.4683 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 0.1797, "high": 0.185, "low": 0.1743, "close": 0.1816, "volume": 2984708.0, "close_time": 1758067199999, "quote_volume": 539989.5067, "trades": 6559, "taker_buy_base": 1280882.0, "taker_buy_quote": 232270.6752 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 0.1818, "high": 0.185, "low": 0.1749, "close": 0.1838, "volume": 3209171.0, "close_time": 1758153599999, "quote_volume": 573776.7603, "trades": 5986, "taker_buy_base": 1281119.0, "taker_buy_quote": 230464.1833 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 0.184, "high": 0.1881, "low": 0.1825, "close": 0.186, "volume": 2133354.0, "close_time": 1758239999999, "quote_volume": 396365.3277, "trades": 5479, "taker_buy_base": 1108385.0, "taker_buy_quote": 205847.662 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 0.186, "high": 0.187, "low": 0.1752, "close": 0.1766, "volume": 3126843.0, "close_time": 1758326399999, "quote_volume": 560959.7312, "trades": 5460, "taker_buy_base": 1315009.0, "taker_buy_quote": 236224.5598 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 0.1767, "high": 0.1789, "low": 0.1748, "close": 0.1756, "volume": 2345103.0, "close_time": 1758412799999, "quote_volume": 414248.443, "trades": 3082, "taker_buy_base": 891835.0, "taker_buy_quote": 157599.9325 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 0.1754, "high": 0.1766, "low": 0.1713, "close": 0.1715, "volume": 1280150.0, "close_time": 1758499199999, "quote_volume": 222459.5309, "trades": 2483, "taker_buy_base": 461430.0, "taker_buy_quote": 80404.9215 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 0.1714, "high": 0.172, "low": 0.1413, "close": 0.1499, "volume": 7610658.0, "close_time": 1758585599999, "quote_volume": 1159220.2423, "trades": 12306, "taker_buy_base": 3458387.0, "taker_buy_quote": 525000.5573 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 0.1499, "high": 0.1507, "low": 0.1419, "close": 0.1468, "volume": 3701885.0, "close_time": 1758671999999, "quote_volume": 542310.1831, "trades": 10565, "taker_buy_base": 2135616.0, "taker_buy_quote": 312518.1614 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 0.1469, "high": 0.149, "low": 0.1429, "close": 0.1459, "volume": 2503139.0, "close_time": 1758758399999, "quote_volume": 368359.3327, "trades": 7278, "taker_buy_base": 1158989.0, "taker_buy_quote": 170815.9283 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 0.146, "high": 0.1464, "low": 0.1353, "close": 0.1376, "volume": 2626118.0, "close_time": 1758844799999, "quote_volume": 368131.5961, "trades": 9053, "taker_buy_base": 1284647.0, "taker_buy_quote": 179852.5691 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 0.1378, "high": 0.1467, "low": 0.1377, "close": 0.1454, "volume": 2202015.0, "close_time": 1758931199999, "quote_volume": 313044.8532, "trades": 7023, "taker_buy_base": 1215665.0, "taker_buy_quote": 172792.3961 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 0.1454, "high": 0.1466, "low": 0.1425, "close": 0.1432, "volume": 2070196.0, "close_time": 1759017599999, "quote_volume": 299723.1641, "trades": 3856, "taker_buy_base": 977805.0, "taker_buy_quote": 141703.2755 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 0.1432, "high": 0.1461, "low": 0.1389, "close": 0.1454, "volume": 717758.0, "close_time": 1759103999999, "quote_volume": 101695.898, "trades": 2525, "taker_buy_base": 342624.0, "taker_buy_quote": 48644.6082 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 0.1453, "high": 0.1468, "low": 0.1403, "close": 0.1447, "volume": 1327553.0, "close_time": 1759190399999, "quote_volume": 191106.9818, "trades": 3000, "taker_buy_base": 477785.0, "taker_buy_quote": 68930.204 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 0.1446, "high": 0.1455, "low": 0.1394, "close": 0.1434, "volume": 1235427.0, "close_time": 1759276799999, "quote_volume": 176751.3266, "trades": 2397, "taker_buy_base": 651861.0, "taker_buy_quote": 93217.1364 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 0.1435, "high": 0.1499, "low": 0.1402, "close": 0.149, "volume": 2038588.0, "close_time": 1759363199999, "quote_volume": 297464.3913, "trades": 3242, "taker_buy_base": 935135.0, "taker_buy_quote": 136319.4425 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 0.1489, "high": 0.153, "low": 0.1457, "close": 0.1507, "volume": 2242193.0, "close_time": 1759449599999, "quote_volume": 336283.0796, "trades": 3769, "taker_buy_base": 1078313.0, "taker_buy_quote": 161808.0689 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 0.1506, "high": 0.1527, "low": 0.1456, "close": 0.1491, "volume": 2229155.0, "close_time": 1759535999999, "quote_volume": 332509.1804, "trades": 3875, "taker_buy_base": 1107393.0, "taker_buy_quote": 165013.2335 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 0.1492, "high": 0.1493, "low": 0.1419, "close": 0.1449, "volume": 1062274.0, "close_time": 1759622399999, "quote_volume": 154224.8845, "trades": 2517, "taker_buy_base": 536785.0, "taker_buy_quote": 77903.8534 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 0.145, "high": 0.1494, "low": 0.1434, "close": 0.1445, "volume": 1974029.0, "close_time": 1759708799999, "quote_volume": 290007.4635, "trades": 3844, "taker_buy_base": 1196110.0, "taker_buy_quote": 175906.0508 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 0.1444, "high": 0.1505, "low": 0.143, "close": 0.1495, "volume": 1525372.0, "close_time": 1759795199999, "quote_volume": 226404.0996, "trades": 3031, "taker_buy_base": 671636.0, "taker_buy_quote": 99621.5015 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 0.1495, "high": 0.1505, "low": 0.1387, "close": 0.1391, "volume": 1708383.0, "close_time": 1759881599999, "quote_volume": 247070.7838, "trades": 3592, "taker_buy_base": 770249.0, "taker_buy_quote": 111563.6975 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 0.139, "high": 0.1565, "low": 0.1385, "close": 0.1491, "volume": 3919262.0, "close_time": 1759967999999, "quote_volume": 585101.8471, "trades": 4933, "taker_buy_base": 1966526.0, "taker_buy_quote": 293870.0296 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 0.1492, "high": 0.1494, "low": 0.1365, "close": 0.1385, "volume": 2316309.0, "close_time": 1760054399999, "quote_volume": 327259.5993, "trades": 3206, "taker_buy_base": 1240886.0, "taker_buy_quote": 174980.2471 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 0.1385, "high": 0.1433, "low": 0.063, "close": 0.0976, "volume": 10799966.0, "close_time": 1760140799999, "quote_volume": 1116055.3386, "trades": 11186, "taker_buy_base": 5036529.0, "taker_buy_quote": 522223.4989 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 0.0975, "high": 0.1053, "low": 0.0955, "close": 0.0999, "volume": 3299465.0, "close_time": 1760227199999, "quote_volume": 334514.0081, "trades": 5573, "taker_buy_base": 1703041.0, "taker_buy_quote": 173151.5627 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 0.0999, "high": 0.1187, "low": 0.0971, "close": 0.1122, "volume": 4795502.0, "close_time": 1760313599999, "quote_volume": 520646.8417, "trades": 4927, "taker_buy_base": 2884373.0, "taker_buy_quote": 312287.0726 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 0.1119, "high": 0.1266, "low": 0.1106, "close": 0.1248, "volume": 6840580.0, "close_time": 1760399999999, "quote_volume": 808786.8408, "trades": 8086, "taker_buy_base": 3194605.0, "taker_buy_quote": 378534.2382 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 0.1249, "high": 0.125, "low": 0.1095, "close": 0.1165, "volume": 4415754.0, "close_time": 1760486399999, "quote_volume": 513382.2509, "trades": 6005, "taker_buy_base": 2148396.0, "taker_buy_quote": 250087.8999 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 0.1166, "high": 0.1214, "low": 0.111, "close": 0.113, "volume": 2066187.0, "close_time": 1760572799999, "quote_volume": 238933.0557, "trades": 2284, "taker_buy_base": 1037728.0, "taker_buy_quote": 120191.4413 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 0.1129, "high": 0.1155, "low": 0.1064, "close": 0.1075, "volume": 1955919.0, "close_time": 1760659199999, "quote_volume": 217700.2806, "trades": 2806, "taker_buy_base": 927313.0, "taker_buy_quote": 103377.1835 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 0.1081, "high": 0.1098, "low": 0.0987, "close": 0.1076, "volume": 2638062.0, "close_time": 1760745599999, "quote_volume": 276901.9014, "trades": 3654, "taker_buy_base": 1270820.0, "taker_buy_quote": 133818.7599 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 0.1071, "high": 0.1119, "low": 0.1067, "close": 0.1113, "volume": 1714730.0, "close_time": 1760831999999, "quote_volume": 188981.0231, "trades": 1841, "taker_buy_base": 882255.0, "taker_buy_quote": 97310.1335 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 0.1106, "high": 0.1144, "low": 0.1087, "close": 0.1122, "volume": 2108825.0, "close_time": 1760918399999, "quote_volume": 233780.2353, "trades": 2021, "taker_buy_base": 1291161.0, "taker_buy_quote": 142859.2163 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 0.1122, "high": 0.1156, "low": 0.1106, "close": 0.1126, "volume": 2550038.0, "close_time": 1761004799999, "quote_volume": 290094.9283, "trades": 2679, "taker_buy_base": 1584923.0, "taker_buy_quote": 180491.8111 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 0.1126, "high": 0.1178, "low": 0.1089, "close": 0.1093, "volume": 1644756.0, "close_time": 1761091199999, "quote_volume": 183839.8382, "trades": 4203, "taker_buy_base": 893444.0, "taker_buy_quote": 99707.1889 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 0.1091, "high": 0.1102, "low": 0.1033, "close": 0.1062, "volume": 1757677.0, "close_time": 1761177599999, "quote_volume": 187439.6289, "trades": 2508, "taker_buy_base": 830470.0, "taker_buy_quote": 88624.0425 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 0.1061, "high": 0.1103, "low": 0.1059, "close": 0.1089, "volume": 866651.0, "close_time": 1761263999999, "quote_volume": 93679.5865, "trades": 2312, "taker_buy_base": 401345.0, "taker_buy_quote": 43461.8796 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 0.1089, "high": 0.1136, "low": 0.1086, "close": 0.112, "volume": 1891441.0, "close_time": 1761350399999, "quote_volume": 210965.8171, "trades": 2340, "taker_buy_base": 1080402.0, "taker_buy_quote": 120510.511 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 0.1118, "high": 0.1118, "low": 0.11, "close": 0.1108, "volume": 728328.0, "close_time": 1761436799999, "quote_volume": 80723.5615, "trades": 998, "taker_buy_base": 396788.0, "taker_buy_quote": 44009.0522 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.1108, "high": 0.1167, "low": 0.1095, "close": 0.1156, "volume": 1072114.0, "close_time": 1761523199999, "quote_volume": 121506.4799, "trades": 1400, "taker_buy_base": 547407.0, "taker_buy_quote": 62087.9671 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.1155, "high": 0.1201, "low": 0.1136, "close": 0.1158, "volume": 4447307.0, "close_time": 1761609599999, "quote_volume": 519922.259, "trades": 4124, "taker_buy_base": 2439899.0, "taker_buy_quote": 285737.8694 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.1154, "high": 0.1174, "low": 0.1092, "close": 0.1109, "volume": 1920997.0, "close_time": 1761695999999, "quote_volume": 218558.6734, "trades": 2170, "taker_buy_base": 844014.0, "taker_buy_quote": 96017.9591 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.1108, "high": 0.1111, "low": 0.1055, "close": 0.1084, "volume": 2988351.0, "close_time": 1761782399999, "quote_volume": 325251.4068, "trades": 2346, "taker_buy_base": 1697097.0, "taker_buy_quote": 184391.0499 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.1085, "high": 0.111, "low": 0.0969, "close": 0.1011, "volume": 2941368.0, "close_time": 1761868799999, "quote_volume": 303170.744, "trades": 2436, "taker_buy_base": 1370492.0, "taker_buy_quote": 142896.3979 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.101, "high": 0.1036, "low": 0.1003, "close": 0.1015, "volume": 2171107.0, "close_time": 1761955199999, "quote_volume": 221868.2648, "trades": 2171, "taker_buy_base": 944936.0, "taker_buy_quote": 96618.8429 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.1013, "high": 0.1042, "low": 0.1007, "close": 0.1034, "volume": 1818156.0, "close_time": 1762041599999, "quote_volume": 186397.2308, "trades": 1089, "taker_buy_base": 945356.0, "taker_buy_quote": 96921.6253 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.1036, "high": 0.1049, "low": 0.1002, "close": 0.1032, "volume": 2943590.0, "close_time": 1762127999999, "quote_volume": 302995.0133, "trades": 2954, "taker_buy_base": 1361608.0, "taker_buy_quote": 140241.3977 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.1027, "high": 0.1031, "low": 0.0872, "close": 0.0898, "volume": 3953235.0, "close_time": 1762214399999, "quote_volume": 369008.4006, "trades": 3097, "taker_buy_base": 2045077.0, "taker_buy_quote": 190933.813 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.0899, "high": 0.092, "low": 0.0815, "close": 0.0877, "volume": 4414116.0, "close_time": 1762300799999, "quote_volume": 384445.5343, "trades": 4785, "taker_buy_base": 1891726.0, "taker_buy_quote": 165003.2322 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.0877, "high": 0.0919, "low": 0.0831, "close": 0.0909, "volume": 5245692.0, "close_time": 1762387199999, "quote_volume": 472374.6164, "trades": 4840, "taker_buy_base": 2465516.0, "taker_buy_quote": 221880.4493 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.0907, "high": 0.0912, "low": 0.0853, "close": 0.0883, "volume": 1652191.0, "close_time": 1762473599999, "quote_volume": 146263.7103, "trades": 2176, "taker_buy_base": 799938.0, "taker_buy_quote": 70880.8636 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.0887, "high": 0.1087, "low": 0.0887, "close": 0.1047, "volume": 7360969.0, "close_time": 1762559999999, "quote_volume": 750086.5039, "trades": 6565, "taker_buy_base": 3748632.0, "taker_buy_quote": 381565.4806 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.1048, "high": 0.1162, "low": 0.1011, "close": 0.1038, "volume": 8102234.0, "close_time": 1762646399999, "quote_volume": 878045.6317, "trades": 6791, "taker_buy_base": 3723746.0, "taker_buy_quote": 404079.7283 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.1038, "high": 0.1038, "low": 0.0972, "close": 0.0992, "volume": 5296943.0, "close_time": 1762732799999, "quote_volume": 527496.2076, "trades": 3603, "taker_buy_base": 2511399.0, "taker_buy_quote": 250041.5845 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.099, "high": 0.1039, "low": 0.0975, "close": 0.1024, "volume": 4638670.0, "close_time": 1762819199999, "quote_volume": 465138.5301, "trades": 3804, "taker_buy_base": 2414466.0, "taker_buy_quote": 242121.8988 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.1026, "high": 0.18, "low": 0.0968, "close": 0.0994, "volume": 30811577.0, "close_time": 1762905599999, "quote_volume": 3567191.6516, "trades": 14868, "taker_buy_base": 15737783.0, "taker_buy_quote": 1852403.4766 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.0997, "high": 0.1063, "low": 0.0939, "close": 0.0956, "volume": 8911731.0, "close_time": 1762991999999, "quote_volume": 894680.3284, "trades": 10498, "taker_buy_base": 4366870.0, "taker_buy_quote": 439222.9961 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.0951, "high": 0.0982, "low": 0.0879, "close": 0.0901, "volume": 6452421.0, "close_time": 1763078399999, "quote_volume": 613279.7451, "trades": 10778, "taker_buy_base": 3186452.0, "taker_buy_quote": 303209.9577 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.09, "high": 0.0904, "low": 0.0848, "close": 0.086, "volume": 4826820.0, "close_time": 1763164799999, "quote_volume": 424706.3843, "trades": 3870, "taker_buy_base": 1345097.0, "taker_buy_quote": 118398.6408 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.0862, "high": 0.0891, "low": 0.0862, "close": 0.0881, "volume": 1682831.0, "close_time": 1763251199999, "quote_volume": 147892.5672, "trades": 1167, "taker_buy_base": 845823.0, "taker_buy_quote": 74306.6505 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.0883, "high": 0.0905, "low": 0.0834, "close": 0.086, "volume": 2283757.0, "close_time": 1763337599999, "quote_volume": 200029.9929, "trades": 2410, "taker_buy_base": 940949.0, "taker_buy_quote": 82353.9316 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.086, "high": 0.0901, "low": 0.0843, "close": 0.0861, "volume": 2768074.0, "close_time": 1763423999999, "quote_volume": 241153.0463, "trades": 2448, "taker_buy_base": 1432104.0, "taker_buy_quote": 124945.3087 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.0857, "high": 0.0912, "low": 0.084, "close": 0.0909, "volume": 3686600.0, "close_time": 1763510399999, "quote_volume": 324036.3698, "trades": 2773, "taker_buy_base": 1955325.0, "taker_buy_quote": 172332.7821 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.0909, "high": 0.0924, "low": 0.0845, "close": 0.0892, "volume": 5033742.0, "close_time": 1763596799999, "quote_volume": 449045.1325, "trades": 5944, "taker_buy_base": 2465471.0, "taker_buy_quote": 219882.4165 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.0891, "high": 0.0927, "low": 0.0855, "close": 0.0866, "volume": 3874151.0, "close_time": 1763683199999, "quote_volume": 346491.7951, "trades": 5136, "taker_buy_base": 1951500.0, "taker_buy_quote": 175078.4244 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.0865, "high": 0.0883, "low": 0.0749, "close": 0.0815, "volume": 6462844.0, "close_time": 1763769599999, "quote_volume": 524636.1116, "trades": 6599, "taker_buy_base": 3014683.0, "taker_buy_quote": 244447.1431 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.0815, "high": 0.0826, "low": 0.0794, "close": 0.0815, "volume": 3305156.0, "close_time": 1763855999999, "quote_volume": 267121.2024, "trades": 3256, "taker_buy_base": 1704392.0, "taker_buy_quote": 137510.1863 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.0814, "high": 0.0826, "low": 0.08, "close": 0.0801, "volume": 1382806.0, "close_time": 1763942399999, "quote_volume": 112365.0675, "trades": 1372, "taker_buy_base": 616858.0, "taker_buy_quote": 50177.3151 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.0801, "high": 0.0839, "low": 0.0789, "close": 0.0826, "volume": 1930459.0, "close_time": 1764028799999, "quote_volume": 156931.4731, "trades": 2129, "taker_buy_base": 1079706.0, "taker_buy_quote": 87810.8034 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.0825, "high": 0.0838, "low": 0.0807, "close": 0.0832, "volume": 1813718.0, "close_time": 1764115199999, "quote_volume": 148822.5655, "trades": 1764, "taker_buy_base": 1018721.0, "taker_buy_quote": 83658.0707 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.0833, "high": 0.0841, "low": 0.0806, "close": 0.0834, "volume": 2228448.0, "close_time": 1764201599999, "quote_volume": 184504.1889, "trades": 2299, "taker_buy_base": 1246401.0, "taker_buy_quote": 103373.6789 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.0834, "high": 0.0848, "low": 0.0826, "close": 0.0838, "volume": 1507118.0, "close_time": 1764287999999, "quote_volume": 126066.9757, "trades": 1565, "taker_buy_base": 883743.0, "taker_buy_quote": 73924.0493 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.0838, "high": 0.085, "low": 0.0816, "close": 0.0828, "volume": 2203341.0, "close_time": 1764374399999, "quote_volume": 184241.4743, "trades": 2230, "taker_buy_base": 1105035.0, "taker_buy_quote": 92479.8906 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.0827, "high": 0.0837, "low": 0.0795, "close": 0.0802, "volume": 2696750.0, "close_time": 1764460799999, "quote_volume": 219759.848, "trades": 1316, "taker_buy_base": 1279469.0, "taker_buy_quote": 104036.0062 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.0802, "high": 0.0809, "low": 0.0782, "close": 0.0782, "volume": 2169266.0, "close_time": 1764547199999, "quote_volume": 172701.887, "trades": 1355, "taker_buy_base": 976959.0, "taker_buy_quote": 77698.8922 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.0782, "high": 0.0785, "low": 0.0681, "close": 0.0709, "volume": 4486376.0, "close_time": 1764633599999, "quote_volume": 317350.7412, "trades": 3921, "taker_buy_base": 2324533.0, "taker_buy_quote": 164439.4816 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.0706, "high": 0.0756, "low": 0.0685, "close": 0.0742, "volume": 2015253.0, "close_time": 1764719999999, "quote_volume": 144856.0194, "trades": 1753, "taker_buy_base": 1085406.0, "taker_buy_quote": 78215.391 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.0744, "high": 0.0786, "low": 0.0736, "close": 0.0776, "volume": 1685807.0, "close_time": 1764806399999, "quote_volume": 127959.6704, "trades": 1400, "taker_buy_base": 865136.0, "taker_buy_quote": 65723.911 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.0777, "high": 0.0784, "low": 0.0741, "close": 0.0749, "volume": 818402.0, "close_time": 1764892799999, "quote_volume": 62631.2672, "trades": 847, "taker_buy_base": 367938.0, "taker_buy_quote": 28118.3887 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.0749, "high": 0.0755, "low": 0.0695, "close": 0.0704, "volume": 1495676.0, "close_time": 1764979199999, "quote_volume": 108165.2068, "trades": 1009, "taker_buy_base": 793516.0, "taker_buy_quote": 57549.635 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.0705, "high": 0.0731, "low": 0.0702, "close": 0.0722, "volume": 1574554.0, "close_time": 1765065599999, "quote_volume": 112684.1554, "trades": 826, "taker_buy_base": 876034.0, "taker_buy_quote": 62625.1645 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.0724, "high": 0.0731, "low": 0.0691, "close": 0.0709, "volume": 1847792.0, "close_time": 1765151999999, "quote_volume": 131432.4038, "trades": 1149, "taker_buy_base": 1035505.0, "taker_buy_quote": 73859.8159 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.0709, "high": 0.0748, "low": 0.0709, "close": 0.0733, "volume": 3023111.0, "close_time": 1765238399999, "quote_volume": 218886.8482, "trades": 3186, "taker_buy_base": 1622885.0, "taker_buy_quote": 117616.0702 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.0733, "high": 0.0789, "low": 0.0717, "close": 0.0772, "volume": 3976870.0, "close_time": 1765324799999, "quote_volume": 294523.7195, "trades": 4137, "taker_buy_base": 1795509.0, "taker_buy_quote": 132880.143 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.0771, "high": 0.0776, "low": 0.0738, "close": 0.0741, "volume": 3485803.0, "close_time": 1765411199999, "quote_volume": 263056.7284, "trades": 2889, "taker_buy_base": 1902469.0, "taker_buy_quote": 143514.5314 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.074, "high": 0.0742, "low": 0.0708, "close": 0.0725, "volume": 1492188.0, "close_time": 1765497599999, "quote_volume": 107191.6704, "trades": 1263, "taker_buy_base": 816370.0, "taker_buy_quote": 58628.4924 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.0726, "high": 0.0737, "low": 0.0688, "close": 0.071, "volume": 2735411.0, "close_time": 1765583999999, "quote_volume": 195230.6633, "trades": 1358, "taker_buy_base": 1663411.0, "taker_buy_quote": 118336.6031 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.071, "high": 0.076, "low": 0.0707, "close": 0.0755, "volume": 3011016.0, "close_time": 1765670399999, "quote_volume": 220577.1433, "trades": 1223, "taker_buy_base": 1912331.0, "taker_buy_quote": 139544.5934 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.0756, "high": 0.0773, "low": 0.0723, "close": 0.0728, "volume": 4776346.0, "close_time": 1765756799999, "quote_volume": 357061.1698, "trades": 2846, "taker_buy_base": 2717404.0, "taker_buy_quote": 203211.2644 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.0728, "high": 0.0767, "low": 0.0689, "close": 0.0711, "volume": 4117462.0, "close_time": 1765843199999, "quote_volume": 299873.1379, "trades": 5012, "taker_buy_base": 2286273.0, "taker_buy_quote": 165804.5651 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.0712, "high": 0.0726, "low": 0.0694, "close": 0.0719, "volume": 5680641.0, "close_time": 1765929599999, "quote_volume": 403795.8443, "trades": 2705, "taker_buy_base": 3257478.0, "taker_buy_quote": 231693.9179 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.0718, "high": 0.0744, "low": 0.0676, "close": 0.0678, "volume": 4704605.0, "close_time": 1766015999999, "quote_volume": 336581.0013, "trades": 2612, "taker_buy_base": 2586458.0, "taker_buy_quote": 185646.3834 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.0679, "high": 0.0714, "low": 0.0641, "close": 0.0657, "volume": 3222489.0, "close_time": 1766102399999, "quote_volume": 219651.5907, "trades": 2168, "taker_buy_base": 1782580.0, "taker_buy_quote": 121040.0544 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.0657, "high": 0.0727, "low": 0.0653, "close": 0.0716, "volume": 2940603.0, "close_time": 1766188799999, "quote_volume": 207898.4883, "trades": 1402, "taker_buy_base": 1654834.0, "taker_buy_quote": 116960.59 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.0717, "high": 0.0723, "low": 0.0708, "close": 0.0718, "volume": 702789.0, "close_time": 1766275199999, "quote_volume": 50256.0206, "trades": 541, "taker_buy_base": 457823.0, "taker_buy_quote": 32759.6361 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.0719, "high": 0.0734, "low": 0.0692, "close": 0.0703, "volume": 3373615.0, "close_time": 1766361599999, "quote_volume": 239572.863, "trades": 1350, "taker_buy_base": 1776936.0, "taker_buy_quote": 126198.6639 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.0703, "high": 0.0731, "low": 0.0698, "close": 0.0716, "volume": 1665337.0, "close_time": 1766447999999, "quote_volume": 119388.6462, "trades": 1107, "taker_buy_base": 1089764.0, "taker_buy_quote": 78098.9838 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.0718, "high": 0.0723, "low": 0.0693, "close": 0.0701, "volume": 1600342.0, "close_time": 1766534399999, "quote_volume": 113568.7544, "trades": 882, "taker_buy_base": 950787.0, "taker_buy_quote": 67433.5782 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.0701, "high": 0.0784, "low": 0.068, "close": 0.0784, "volume": 17719945.0, "close_time": 1766620799999, "quote_volume": 1294227.8234, "trades": 6184, "taker_buy_base": 10653428.0, "taker_buy_quote": 777687.6373 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.0783, "high": 0.0785, "low": 0.0718, "close": 0.0719, "volume": 15960526.0, "close_time": 1766707199999, "quote_volume": 1205304.1875, "trades": 4586, "taker_buy_base": 8597041.0, "taker_buy_quote": 649971.6965 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.072, "high": 0.0737, "low": 0.0712, "close": 0.0725, "volume": 1047206.0, "close_time": 1766793599999, "quote_volume": 75794.6048, "trades": 2920, "taker_buy_base": 620378.0, "taker_buy_quote": 44925.3201 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.0724, "high": 0.0737, "low": 0.0722, "close": 0.0734, "volume": 546986.0, "close_time": 1766879999999, "quote_volume": 40009.9168, "trades": 468, "taker_buy_base": 361750.0, "taker_buy_quote": 26473.8588 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.0734, "high": 0.0734, "low": 0.0713, "close": 0.0722, "volume": 1306499.0, "close_time": 1766966399999, "quote_volume": 95096.1579, "trades": 739, "taker_buy_base": 773018.0, "taker_buy_quote": 56325.6207 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.0723, "high": 0.0746, "low": 0.0702, "close": 0.0703, "volume": 1959266.0, "close_time": 1767052799999, "quote_volume": 142565.6867, "trades": 2270, "taker_buy_base": 1238539.0, "taker_buy_quote": 90139.1148 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.0703, "high": 0.0712, "low": 0.0696, "close": 0.0707, "volume": 578118.0, "close_time": 1767139199999, "quote_volume": 40700.7332, "trades": 547, "taker_buy_base": 226028.0, "taker_buy_quote": 15923.4336 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.0705, "high": 0.0712, "low": 0.0685, "close": 0.0702, "volume": 956170.0, "close_time": 1767225599999, "quote_volume": 67062.5033, "trades": 806, "taker_buy_base": 407418.0, "taker_buy_quote": 28488.9188 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.0702, "high": 0.0751, "low": 0.0698, "close": 0.0745, "volume": 1852745.0, "close_time": 1767311999999, "quote_volume": 134289.8423, "trades": 1230, "taker_buy_base": 999055.0, "taker_buy_quote": 72552.3647 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.0746, "high": 0.0777, "low": 0.0743, "close": 0.0771, "volume": 2336375.0, "close_time": 1767398399999, "quote_volume": 177401.1973, "trades": 2156, "taker_buy_base": 1433186.0, "taker_buy_quote": 108784.4993 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.0771, "high": 0.0775, "low": 0.0745, "close": 0.0767, "volume": 1806068.0, "close_time": 1767484799999, "quote_volume": 137324.0454, "trades": 1225, "taker_buy_base": 1050481.0, "taker_buy_quote": 79831.8668 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.0769, "high": 0.0819, "low": 0.0767, "close": 0.0798, "volume": 3469916.0, "close_time": 1767571199999, "quote_volume": 276270.971, "trades": 1738, "taker_buy_base": 1875954.0, "taker_buy_quote": 149188.9796 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.0798, "high": 0.0822, "low": 0.0783, "close": 0.0814, "volume": 2254652.0, "close_time": 1767657599999, "quote_volume": 180956.6892, "trades": 3101, "taker_buy_base": 1328357.0, "taker_buy_quote": 106643.0697 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.0813, "high": 0.0836, "low": 0.0779, "close": 0.0823, "volume": 6985641.0, "close_time": 1767743999999, "quote_volume": 571541.2313, "trades": 3498, "taker_buy_base": 3697884.0, "taker_buy_quote": 302693.1755 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.0824, "high": 0.0826, "low": 0.0774, "close": 0.0785, "volume": 1512459.0, "close_time": 1767830399999, "quote_volume": 120424.3858, "trades": 932, "taker_buy_base": 685477.0, "taker_buy_quote": 54556.2045 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.0789, "high": 0.0792, "low": 0.0745, "close": 0.0765, "volume": 3809326.0, "close_time": 1767916799999, "quote_volume": 291510.2835, "trades": 1889, "taker_buy_base": 1908039.0, "taker_buy_quote": 146089.2579 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.0767, "high": 0.0788, "low": 0.076, "close": 0.0771, "volume": 1482878.0, "close_time": 1768003199999, "quote_volume": 114639.646, "trades": 1256, "taker_buy_base": 1000196.0, "taker_buy_quote": 77418.9581 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.0768, "high": 0.0779, "low": 0.076, "close": 0.0766, "volume": 801501.0, "close_time": 1768089599999, "quote_volume": 61725.693, "trades": 600, "taker_buy_base": 412277.0, "taker_buy_quote": 31726.8615 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.0767, "high": 0.0772, "low": 0.0748, "close": 0.0754, "volume": 1736306.0, "close_time": 1768175999999, "quote_volume": 132554.2439, "trades": 1062, "taker_buy_base": 1221438.0, "taker_buy_quote": 93232.5356 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.0755, "high": 0.0773, "low": 0.0741, "close": 0.0747, "volume": 1750703.0, "close_time": 1768262399999, "quote_volume": 132397.049, "trades": 1623, "taker_buy_base": 986204.0, "taker_buy_quote": 74479.2125 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.0747, "high": 0.0874, "low": 0.0746, "close": 0.0805, "volume": 4381566.0, "close_time": 1768348799999, "quote_volume": 340173.1317, "trades": 2173, "taker_buy_base": 2418502.0, "taker_buy_quote": 188051.6422 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.0808, "high": 0.0812, "low": 0.0779, "close": 0.0787, "volume": 3072195.0, "close_time": 1768435199999, "quote_volume": 244280.2706, "trades": 2673, "taker_buy_base": 1792175.0, "taker_buy_quote": 142516.9445 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.0785, "high": 0.079, "low": 0.0748, "close": 0.0763, "volume": 3581985.0, "close_time": 1768521599999, "quote_volume": 276647.7317, "trades": 2588, "taker_buy_base": 2125261.0, "taker_buy_quote": 164221.2875 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.0764, "high": 0.0771, "low": 0.0735, "close": 0.0764, "volume": 3577690.0, "close_time": 1768607999999, "quote_volume": 271617.4666, "trades": 2022, "taker_buy_base": 2440469.0, "taker_buy_quote": 185182.4415 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.0763, "high": 0.0835, "low": 0.0761, "close": 0.0795, "volume": 6905567.0, "close_time": 1768694399999, "quote_volume": 553523.878, "trades": 2349, "taker_buy_base": 3903153.0, "taker_buy_quote": 313176.5564 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.0796, "high": 0.0817, "low": 0.0763, "close": 0.0763, "volume": 3606915.0, "close_time": 1768780799999, "quote_volume": 287648.8626, "trades": 1645, "taker_buy_base": 2443027.0, "taker_buy_quote": 195223.6237 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.0762, "high": 0.0762, "low": 0.07, "close": 0.0748, "volume": 7511792.0, "close_time": 1768867199999, "quote_volume": 548661.8247, "trades": 2503, "taker_buy_base": 4051506.0, "taker_buy_quote": 296551.794 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.0744, "high": 0.0745, "low": 0.0688, "close": 0.0694, "volume": 3247342.0, "close_time": 1768953599999, "quote_volume": 231711.9932, "trades": 1505, "taker_buy_base": 1717372.0, "taker_buy_quote": 122303.7478 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.0695, "high": 0.073, "low": 0.0689, "close": 0.0713, "volume": 3894640.0, "close_time": 1769039999999, "quote_volume": 277865.7145, "trades": 1461, "taker_buy_base": 2352229.0, "taker_buy_quote": 167773.4629 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.0714, "high": 0.073, "low": 0.0696, "close": 0.0708, "volume": 1465096.0, "close_time": 1769126399999, "quote_volume": 104588.7493, "trades": 693, "taker_buy_base": 823651.0, "taker_buy_quote": 58507.3529 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.0707, "high": 0.0738, "low": 0.0705, "close": 0.0711, "volume": 4430950.0, "close_time": 1769212799999, "quote_volume": 317054.4235, "trades": 1671, "taker_buy_base": 2764759.0, "taker_buy_quote": 197491.5679 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.0711, "high": 0.072, "low": 0.0702, "close": 0.0709, "volume": 2485969.0, "close_time": 1769299199999, "quote_volume": 176815.4045, "trades": 1201, "taker_buy_base": 1156793.0, "taker_buy_quote": 82155.3749 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.0709, "high": 0.0713, "low": 0.0646, "close": 0.0668, "volume": 3496635.0, "close_time": 1769385599999, "quote_volume": 238793.4639, "trades": 2547, "taker_buy_base": 2091140.0, "taker_buy_quote": 142901.6897 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.0669, "high": 0.0687, "low": 0.0665, "close": 0.0674, "volume": 3564185.0, "close_time": 1769471999999, "quote_volume": 240870.0643, "trades": 2072, "taker_buy_base": 1722302.0, "taker_buy_quote": 116444.4592 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.0674, "high": 0.0688, "low": 0.0664, "close": 0.0683, "volume": 1526769.0, "close_time": 1769558399999, "quote_volume": 102976.5766, "trades": 1323, "taker_buy_base": 1104909.0, "taker_buy_quote": 74568.1261 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.0684, "high": 0.0688, "low": 0.0669, "close": 0.0678, "volume": 3189091.0, "close_time": 1769644799999, "quote_volume": 217075.6771, "trades": 1921, "taker_buy_base": 2087468.0, "taker_buy_quote": 142153.8752 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.0679, "high": 0.068, "low": 0.0618, "close": 0.0632, "volume": 2043783.0, "close_time": 1769731199999, "quote_volume": 130503.1775, "trades": 2188, "taker_buy_base": 1103324.0, "taker_buy_quote": 70689.5576 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.0633, "high": 0.0636, "low": 0.0603, "close": 0.0625, "volume": 7426906.0, "close_time": 1769817599999, "quote_volume": 459984.1478, "trades": 3894, "taker_buy_base": 4324123.0, "taker_buy_quote": 267429.3282 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.0624, "high": 0.0627, "low": 0.05, "close": 0.0557, "volume": 5885321.0, "close_time": 1769903999999, "quote_volume": 329817.1242, "trades": 4003, "taker_buy_base": 3482469.0, "taker_buy_quote": 194179.4648 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.0558, "high": 0.0571, "low": 0.0534, "close": 0.0547, "volume": 1843070.0, "close_time": 1769990399999, "quote_volume": 102093.7134, "trades": 1475, "taker_buy_base": 1194323.0, "taker_buy_quote": 66195.2779 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.0548, "high": 0.0569, "low": 0.0527, "close": 0.056, "volume": 1856019.0, "close_time": 1770076799999, "quote_volume": 102313.4707, "trades": 1323, "taker_buy_base": 1029998.0, "taker_buy_quote": 56764.6351 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.0561, "high": 0.0578, "low": 0.0527, "close": 0.0552, "volume": 3378626.0, "close_time": 1770163199999, "quote_volume": 187141.5463, "trades": 1689, "taker_buy_base": 2164360.0, "taker_buy_quote": 120045.4926 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.0552, "high": 0.0566, "low": 0.0535, "close": 0.0552, "volume": 4796147.0, "close_time": 1770249599999, "quote_volume": 263023.8391, "trades": 3330, "taker_buy_base": 2946136.0, "taker_buy_quote": 161876.9799 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.0552, "high": 0.0558, "low": 0.0453, "close": 0.0454, "volume": 9342317.0, "close_time": 1770335999999, "quote_volume": 483748.0669, "trades": 6440, "taker_buy_base": 6120179.0, "taker_buy_quote": 317277.7809 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.0456, "high": 0.0533, "low": 0.0402, "close": 0.0511, "volume": 9323102.0, "close_time": 1770422399999, "quote_volume": 440854.9781, "trades": 4681, "taker_buy_base": 4950557.0, "taker_buy_quote": 233913.691 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.051, "high": 0.0515, "low": 0.0484, "close": 0.0492, "volume": 4527977.0, "close_time": 1770508799999, "quote_volume": 224896.7376, "trades": 1930, "taker_buy_base": 2403459.0, "taker_buy_quote": 119157.9041 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.0491, "high": 0.0491, "low": 0.0458, "close": 0.0464, "volume": 1235131.0, "close_time": 1770595199999, "quote_volume": 58902.3238, "trades": 924, "taker_buy_base": 711827.0, "taker_buy_quote": 34012.9533 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.0465, "high": 0.0476, "low": 0.0446, "close": 0.0476, "volume": 3815369.0, "close_time": 1770681599999, "quote_volume": 176715.9087, "trades": 1145, "taker_buy_base": 2584335.0, "taker_buy_quote": 119740.3151 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.0476, "high": 0.0486, "low": 0.0455, "close": 0.0457, "volume": 3633422.0, "close_time": 1770767999999, "quote_volume": 168914.325, "trades": 1192, "taker_buy_base": 1953796.0, "taker_buy_quote": 90937.0994 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.0458, "high": 0.0464, "low": 0.0437, "close": 0.0452, "volume": 2171225.0, "close_time": 1770854399999, "quote_volume": 96946.4905, "trades": 1020, "taker_buy_base": 1515974.0, "taker_buy_quote": 67591.1265 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.0453, "high": 0.0496, "low": 0.0453, "close": 0.0484, "volume": 6973916.0, "close_time": 1770940799999, "quote_volume": 335891.9717, "trades": 2587, "taker_buy_base": 3803178.0, "taker_buy_quote": 183279.2285 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.0485, "high": 0.0539, "low": 0.0478, "close": 0.0533, "volume": 11567783.0, "close_time": 1771027199999, "quote_volume": 596045.6616, "trades": 4435, "taker_buy_base": 6422186.0, "taker_buy_quote": 330966.8436 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.0534, "high": 0.0578, "low": 0.053, "close": 0.0569, "volume": 8998519.0, "close_time": 1771113599999, "quote_volume": 496039.8831, "trades": 4119, "taker_buy_base": 5312547.0, "taker_buy_quote": 292788.121 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.057, "high": 0.0585, "low": 0.0537, "close": 0.0552, "volume": 3494459.0, "close_time": 1771199999999, "quote_volume": 194289.6857, "trades": 2735, "taker_buy_base": 1857424.0, "taker_buy_quote": 103603.0277 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.0551, "high": 0.056, "low": 0.0539, "close": 0.0553, "volume": 1788868.0, "close_time": 1771286399999, "quote_volume": 98306.0202, "trades": 1393, "taker_buy_base": 918205.0, "taker_buy_quote": 50548.9587 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.0552, "high": 0.0553, "low": 0.0533, "close": 0.0544, "volume": 689391.0, "close_time": 1771372799999, "quote_volume": 37545.7793, "trades": 831, "taker_buy_base": 362740.0, "taker_buy_quote": 19776.0228 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.0545, "high": 0.0549, "low": 0.0517, "close": 0.0525, "volume": 699140.0, "close_time": 1771459199999, "quote_volume": 37449.8938, "trades": 1300, "taker_buy_base": 366169.0, "taker_buy_quote": 19633.6564 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.0525, "high": 0.0531, "low": 0.0498, "close": 0.0512, "volume": 2854222.0, "close_time": 1771545599999, "quote_volume": 145903.3183, "trades": 1556, "taker_buy_base": 1815607.0, "taker_buy_quote": 92852.3951 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.0511, "high": 0.0524, "low": 0.0501, "close": 0.0521, "volume": 2612276.0, "close_time": 1771631999999, "quote_volume": 134621.5379, "trades": 1688, "taker_buy_base": 1773123.0, "taker_buy_quote": 91387.8464 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.0522, "high": 0.0549, "low": 0.0521, "close": 0.0523, "volume": 1509878.0, "close_time": 1771718399999, "quote_volume": 80699.3686, "trades": 1614, "taker_buy_base": 818796.0, "taker_buy_quote": 43739.2848 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.0522, "high": 0.0524, "low": 0.0505, "close": 0.051, "volume": 695322.0, "close_time": 1771804799999, "quote_volume": 35690.167, "trades": 745, "taker_buy_base": 375244.0, "taker_buy_quote": 19288.4258 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.051, "high": 0.051, "low": 0.0478, "close": 0.0482, "volume": 4057403.0, "close_time": 1771891199999, "quote_volume": 198048.0396, "trades": 2248, "taker_buy_base": 2925704.0, "taker_buy_quote": 142796.6489 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.0482, "high": 0.0495, "low": 0.0474, "close": 0.0481, "volume": 4240355.0, "close_time": 1771977599999, "quote_volume": 205925.1773, "trades": 2228, "taker_buy_base": 2852774.0, "taker_buy_quote": 138505.2472 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.0481, "high": 0.054, "low": 0.0481, "close": 0.0518, "volume": 6047991.0, "close_time": 1772063999999, "quote_volume": 312480.266, "trades": 4081, "taker_buy_base": 3590283.0, "taker_buy_quote": 184887.3929 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.0518, "high": 0.0521, "low": 0.0488, "close": 0.0499, "volume": 5025421.0, "close_time": 1772150399999, "quote_volume": 252957.3252, "trades": 2780, "taker_buy_base": 3017757.0, "taker_buy_quote": 151559.8531 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.05, "high": 0.0511, "low": 0.0474, "close": 0.0484, "volume": 4557721.0, "close_time": 1772236799999, "quote_volume": 225182.8035, "trades": 3101, "taker_buy_base": 2850624.0, "taker_buy_quote": 140577.8941 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.0485, "high": 0.0492, "low": 0.0451, "close": 0.049, "volume": 5789452.0, "close_time": 1772323199999, "quote_volume": 270085.4004, "trades": 2425, "taker_buy_base": 3460951.0, "taker_buy_quote": 160961.5131 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.049, "high": 0.0506, "low": 0.046, "close": 0.0469, "volume": 5682471.0, "close_time": 1772409599999, "quote_volume": 276155.5742, "trades": 2244, "taker_buy_base": 3428604.0, "taker_buy_quote": 166562.4715 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.0471, "high": 0.0509, "low": 0.0468, "close": 0.0487, "volume": 6029755.0, "close_time": 1772495999999, "quote_volume": 291919.5767, "trades": 2724, "taker_buy_base": 3592679.0, "taker_buy_quote": 173660.4334 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.0487, "high": 0.0489, "low": 0.0468, "close": 0.0482, "volume": 4006910.0, "close_time": 1772582399999, "quote_volume": 192072.9846, "trades": 2504, "taker_buy_base": 2331771.0, "taker_buy_quote": 111809.737 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.0482, "high": 0.0526, "low": 0.0476, "close": 0.0506, "volume": 7498087.0, "close_time": 1772668799999, "quote_volume": 375644.7495, "trades": 2698, "taker_buy_base": 4115974.0, "taker_buy_quote": 205711.6628 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.0507, "high": 0.0509, "low": 0.04844, "close": 0.0497, "volume": 6220231.0, "close_time": 1772755199999, "quote_volume": 311163.4128, "trades": 4798, "taker_buy_base": 3886723.0, "taker_buy_quote": 194394.24226 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.04978, "high": 0.05119, "low": 0.0483, "close": 0.04892, "volume": 7290530.0, "close_time": 1772841599999, "quote_volume": 363511.96782, "trades": 2796, "taker_buy_base": 4685336.0, "taker_buy_quote": 233397.78091 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.04891, "high": 0.04908, "low": 0.04746, "close": 0.04794, "volume": 6318712.0, "close_time": 1772927999999, "quote_volume": 305780.08415, "trades": 1684, "taker_buy_base": 3698055.0, "taker_buy_quote": 178524.0219 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.04803, "high": 0.04818, "low": 0.04676, "close": 0.04711, "volume": 9333424.0, "close_time": 1773014399999, "quote_volume": 441333.32341, "trades": 2312, "taker_buy_base": 5443138.0, "taker_buy_quote": 256949.29634 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.04723, "high": 0.0499, "low": 0.04711, "close": 0.0487, "volume": 8894023.0, "close_time": 1773100799999, "quote_volume": 433476.77813, "trades": 3460, "taker_buy_base": 4875223.0, "taker_buy_quote": 237522.59499 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.0487, "high": 0.05154, "low": 0.0487, "close": 0.05002, "volume": 3600359.0, "close_time": 1773187199999, "quote_volume": 180019.44, "trades": 2070, "taker_buy_base": 2018994.0, "taker_buy_quote": 101090.08153 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.05, "high": 0.05245, "low": 0.04965, "close": 0.0521, "volume": 4581158.0, "close_time": 1773273599999, "quote_volume": 232482.30884, "trades": 2384, "taker_buy_base": 2689250.0, "taker_buy_quote": 136406.97727 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.0521, "high": 0.0541, "low": 0.05125, "close": 0.0534, "volume": 7402073.0, "close_time": 1773359999999, "quote_volume": 386738.83821, "trades": 3240, "taker_buy_base": 4641982.0, "taker_buy_quote": 242356.0897 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.0534, "high": 0.05895, "low": 0.0533, "close": 0.05653, "volume": 13485803.0, "close_time": 1773446399999, "quote_volume": 766474.93348, "trades": 6915, "taker_buy_base": 7846318.0, "taker_buy_quote": 445877.74709 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.05659, "high": 0.05682, "low": 0.05432, "close": 0.05569, "volume": 5043240.0, "close_time": 1773532799999, "quote_volume": 280617.084, "trades": 1602, "taker_buy_base": 2521097.0, "taker_buy_quote": 140250.35546 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.0556, "high": 0.06581, "low": 0.05555, "close": 0.0614, "volume": 76256399.0, "close_time": 1773619199999, "quote_volume": 4638257.80328, "trades": 21992, "taker_buy_base": 39927732.0, "taker_buy_quote": 2423709.84432 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.0615, "high": 0.06805, "low": 0.06059, "close": 0.06654, "volume": 50295607.0, "close_time": 1773705599999, "quote_volume": 3245030.99448, "trades": 19311, "taker_buy_base": 27019535.0, "taker_buy_quote": 1743316.91287 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.0665, "high": 0.06688, "low": 0.06281, "close": 0.06437, "volume": 13463692.0, "close_time": 1773791999999, "quote_volume": 870132.63879, "trades": 7272, "taker_buy_base": 7798250.0, "taker_buy_quote": 503960.30307 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.06439, "high": 0.0648, "low": 0.0601, "close": 0.0616, "volume": 15492617.0, "close_time": 1773878399999, "quote_volume": 962172.38752, "trades": 7158, "taker_buy_base": 8963842.0, "taker_buy_quote": 556809.98552 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.0616, "high": 0.06453, "low": 0.06067, "close": 0.0644, "volume": 10685101.0, "close_time": 1773964799999, "quote_volume": 659764.57391, "trades": 5209, "taker_buy_base": 6461131.0, "taker_buy_quote": 398700.85578 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.06424, "high": 0.06677, "low": 0.0629, "close": 0.06471, "volume": 17248771.0, "close_time": 1774051199999, "quote_volume": 1119328.00835, "trades": 6072, "taker_buy_base": 9392085.0, "taker_buy_quote": 608941.39196 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.0648, "high": 0.0665, "low": 0.0613, "close": 0.06184, "volume": 9728568.0, "close_time": 1774137599999, "quote_volume": 630140.78482, "trades": 4150, "taker_buy_base": 5676627.0, "taker_buy_quote": 368164.23354 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.0618, "high": 0.0628, "low": 0.05908, "close": 0.06011, "volume": 7544345.0, "close_time": 1774223999999, "quote_volume": 462214.94184, "trades": 3789, "taker_buy_base": 4383539.0, "taker_buy_quote": 268380.25469 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.06032, "high": 0.06205, "low": 0.05898, "close": 0.0607, "volume": 10677017.0, "close_time": 1774310399999, "quote_volume": 647897.24034, "trades": 5071, "taker_buy_base": 6270499.0, "taker_buy_quote": 379791.95999 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.0607, "high": 0.06221, "low": 0.0599, "close": 0.0617, "volume": 5761737.0, "close_time": 1774396799999, "quote_volume": 350990.93829, "trades": 3239, "taker_buy_base": 3530319.0, "taker_buy_quote": 214712.76983 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.06179, "high": 0.06357, "low": 0.061, "close": 0.06123, "volume": 6289138.0, "close_time": 1774483199999, "quote_volume": 391238.39462, "trades": 3307, "taker_buy_base": 3713500.0, "taker_buy_quote": 230942.4732 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.0612, "high": 0.0614, "low": 0.05848, "close": 0.05879, "volume": 5639645.0, "close_time": 1774569599999, "quote_volume": 334183.91678, "trades": 2724, "taker_buy_base": 3573962.0, "taker_buy_quote": 211617.53297 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.05897, "high": 0.0601, "low": 0.0572, "close": 0.05735, "volume": 3162118.0, "close_time": 1774655999999, "quote_volume": 184588.98486, "trades": 1656, "taker_buy_base": 1592806.0, "taker_buy_quote": 93190.04902 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.05753, "high": 0.05828, "low": 0.05588, "close": 0.0569, "volume": 3382765.0, "close_time": 1774742399999, "quote_volume": 192588.76138, "trades": 1900, "taker_buy_base": 2356711.0, "taker_buy_quote": 134151.16943 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.05696, "high": 0.05701, "low": 0.05128, "close": 0.05271, "volume": 11019744.0, "close_time": 1774828799999, "quote_volume": 605301.55932, "trades": 3170, "taker_buy_base": 5994529.0, "taker_buy_quote": 328931.95239 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.05258, "high": 0.05459, "low": 0.05245, "close": 0.05309, "volume": 7673231.0, "close_time": 1774915199999, "quote_volume": 412136.53855, "trades": 3714, "taker_buy_base": 4270857.0, "taker_buy_quote": 229159.00586 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.05311, "high": 0.0544, "low": 0.05199, "close": 0.0538, "volume": 6271255.0, "close_time": 1775001599999, "quote_volume": 334807.01547, "trades": 3015, "taker_buy_base": 3959482.0, "taker_buy_quote": 211270.39646 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.05379, "high": 0.05542, "low": 0.0529, "close": 0.0541, "volume": 9455116.0, "close_time": 1775087999999, "quote_volume": 512753.40355, "trades": 3391, "taker_buy_base": 5743123.0, "taker_buy_quote": 311006.70794 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.05409, "high": 0.0549, "low": 0.05065, "close": 0.05149, "volume": 6712310.0, "close_time": 1775174399999, "quote_volume": 348790.63901, "trades": 2786, "taker_buy_base": 4147728.0, "taker_buy_quote": 215523.14765 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.05128, "high": 0.05313, "low": 0.05103, "close": 0.05219, "volume": 7381777.0, "close_time": 1775260799999, "quote_volume": 386252.45363, "trades": 2550, "taker_buy_base": 4373877.0, "taker_buy_quote": 228954.50466 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.0521, "high": 0.05254, "low": 0.05128, "close": 0.05202, "volume": 3099769.0, "close_time": 1775347199999, "quote_volume": 160725.43244, "trades": 1379, "taker_buy_base": 1950778.0, "taker_buy_quote": 101053.2782 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.05206, "high": 0.05206, "low": 0.04995, "close": 0.0514, "volume": 4952526.0, "close_time": 1775433599999, "quote_volume": 251804.43968, "trades": 1853, "taker_buy_base": 3297973.0, "taker_buy_quote": 167354.02478 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.0515, "high": 0.05302, "low": 0.0491, "close": 0.04938, "volume": 6831954.0, "close_time": 1775519999999, "quote_volume": 355042.97499, "trades": 2312, "taker_buy_base": 4419955.0, "taker_buy_quote": 229543.42707 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.0494, "high": 0.05338, "low": 0.04879, "close": 0.05311, "volume": 7353914.0, "close_time": 1775606399999, "quote_volume": 364454.4884, "trades": 3217, "taker_buy_base": 4832823.0, "taker_buy_quote": 239597.58373 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.05301, "high": 0.05309, "low": 0.04977, "close": 0.04999, "volume": 7712167.0, "close_time": 1775692799999, "quote_volume": 396150.75259, "trades": 3014, "taker_buy_base": 4849386.0, "taker_buy_quote": 248675.85776 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.04999, "high": 0.0533, "low": 0.04943, "close": 0.0518, "volume": 9405405.0, "close_time": 1775779199999, "quote_volume": 479491.58299, "trades": 4246, "taker_buy_base": 6094498.0, "taker_buy_quote": 310174.14246 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.05193, "high": 0.05654, "low": 0.0512, "close": 0.05473, "volume": 17072792.0, "close_time": 1775865599999, "quote_volume": 924960.9356, "trades": 6480, "taker_buy_base": 10108381.0, "taker_buy_quote": 545732.0754 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 0.05459, "high": 0.05502, "low": 0.05318, "close": 0.0541, "volume": 4916220.0, "close_time": 1775951999999, "quote_volume": 266242.90182, "trades": 2398, "taker_buy_base": 2803549.0, "taker_buy_quote": 151709.51271 }, { "timestamp": 1775952000000, "datetime": "2026-04-12T00:00:00", "open": 0.05418, "high": 0.05463, "low": 0.05114, "close": 0.05143, "volume": 6799917.0, "close_time": 1776038399999, "quote_volume": 355924.68147, "trades": 3126, "taker_buy_base": 3932059.0, "taker_buy_quote": 205349.82348 }, { "timestamp": 1776038400000, "datetime": "2026-04-13T00:00:00", "open": 0.05141, "high": 0.0553, "low": 0.0514, "close": 0.05526, "volume": 3653606.0, "close_time": 1776124799999, "quote_volume": 193103.37174, "trades": 2554, "taker_buy_base": 2562631.0, "taker_buy_quote": 135389.24065 }, { "timestamp": 1776124800000, "datetime": "2026-04-14T00:00:00", "open": 0.05527, "high": 0.05529, "low": 0.05261, "close": 0.05324, "volume": 5859163.0, "close_time": 1776211199999, "quote_volume": 316705.5231, "trades": 2989, "taker_buy_base": 3319124.0, "taker_buy_quote": 179305.70714 }, { "timestamp": 1776211200000, "datetime": "2026-04-15T00:00:00", "open": 0.05338, "high": 0.05735, "low": 0.05292, "close": 0.05722, "volume": 13317345.0, "close_time": 1776297599999, "quote_volume": 728420.74073, "trades": 7666, "taker_buy_base": 8322667.0, "taker_buy_quote": 455037.77489 }, { "timestamp": 1776297600000, "datetime": "2026-04-16T00:00:00", "open": 0.05729, "high": 0.06841, "low": 0.0572, "close": 0.06779, "volume": 28409920.0, "close_time": 1776383999999, "quote_volume": 1735061.00042, "trades": 12524, "taker_buy_base": 16631831.0, "taker_buy_quote": 1014692.1455 }, { "timestamp": 1776384000000, "datetime": "2026-04-17T00:00:00", "open": 0.06767, "high": 0.06972, "low": 0.06199, "close": 0.06479, "volume": 13703357.0, "close_time": 1776470399999, "quote_volume": 896789.41444, "trades": 6319, "taker_buy_base": 7295441.0, "taker_buy_quote": 476997.48916 }, { "timestamp": 1776470400000, "datetime": "2026-04-18T00:00:00", "open": 0.0647, "high": 0.06485, "low": 0.05984, "close": 0.06045, "volume": 10027373.0, "close_time": 1776556799999, "quote_volume": 616349.4905, "trades": 5789, "taker_buy_base": 5664757.0, "taker_buy_quote": 348299.03519 }, { "timestamp": 1776556800000, "datetime": "2026-04-19T00:00:00", "open": 0.06032, "high": 0.0608, "low": 0.05803, "close": 0.0582, "volume": 7729793.0, "close_time": 1776643199999, "quote_volume": 460888.27535, "trades": 6146, "taker_buy_base": 4666017.0, "taker_buy_quote": 278664.95966 }, { "timestamp": 1776643200000, "datetime": "2026-04-20T00:00:00", "open": 0.0582, "high": 0.06049, "low": 0.05819, "close": 0.05911, "volume": 6942833.0, "close_time": 1776729599999, "quote_volume": 411801.59639, "trades": 4162, "taker_buy_base": 4800810.0, "taker_buy_quote": 284984.2771 }, { "timestamp": 1776729600000, "datetime": "2026-04-21T00:00:00", "open": 0.05919, "high": 0.05952, "low": 0.0575, "close": 0.05866, "volume": 2948561.0, "close_time": 1776815999999, "quote_volume": 172701.88902, "trades": 1929, "taker_buy_base": 1877788.0, "taker_buy_quote": 109886.70804 }, { "timestamp": 1776816000000, "datetime": "2026-04-22T00:00:00", "open": 0.05871, "high": 0.06185, "low": 0.05806, "close": 0.05845, "volume": 5426376.0, "close_time": 1776902399999, "quote_volume": 326898.3511, "trades": 4414, "taker_buy_base": 2862681.0, "taker_buy_quote": 171941.49514 }, { "timestamp": 1776902400000, "datetime": "2026-04-23T00:00:00", "open": 0.05844, "high": 0.05898, "low": 0.05796, "close": 0.05863, "volume": 139727.0, "close_time": 1776988799999, "quote_volume": 8189.25333, "trades": 151, "taker_buy_base": 69161.0, "taker_buy_quote": 4059.13045 } ] } }, "last_update": "2026-04-23T05:16:52.427362" }